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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010640/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185600,884946395,6080,6080,6080,6080,2395
20250307,185500,884946395,6080,6080,6080,6080,0
20250307,185400,884946395,6080,6080,6080,6080,0
20250307,185300,884946395,6080,6080,6080,6080,0
20250307,185200,884946395,6080,6080,6080,6080,0
20250307,185100,884946395,6080,6080,6080,6080,0
20250307,185000,884946395,6080,6080,6080,6080,0
20250307,184900,884946395,6080,6080,6080,6080,0
20250307,184800,884946395,6080,6080,6080,6080,0
20250307,184700,884946395,6080,6080,6080,6080,0
20250307,184600,884946395,6080,6080,6080,6080,0
20250307,184500,884946395,6080,6080,6080,6080,0
20250307,184400,884946395,6080,6080,6080,6080,0
20250307,184300,884946395,6080,6080,6080,6080,0
20250307,184200,884946395,6080,6080,6080,6080,0
20250307,184100,884946395,6080,6080,6080,6080,0
20250307,184000,884946395,6080,6080,6080,6080,0
20250307,183900,884946395,6080,6080,6080,6080,0
20250307,183800,884946395,6080,6080,6080,6080,0
20250307,183700,884946395,6080,6080,6080,6080,0
20250307,183600,884946395,6080,6080,6080,6080,0
20250307,183500,884946395,6080,6080,6080,6080,0
20250307,183400,884946395,6080,6080,6080,6080,0
20250307,183300,884946395,6080,6080,6080,6080,0
20250307,183200,884946395,6080,6080,6080,6080,0
20250307,183100,884946395,6080,6080,6080,6080,0
20250307,183000,884946395,6080,6080,6080,6080,0
20250307,182900,884946395,6080,6080,6080,6080,0
20250307,182800,884946395,6080,6080,6080,6080,0
20250307,182700,884946395,6080,6080,6080,6080,0
20250307,182600,884946395,6080,6080,6080,6080,2395
20250307,182500,884946395,6080,6080,6080,6080,0
20250307,182400,884946395,6080,6080,6080,6080,0
20250307,182300,884946395,6080,6080,6080,6080,0
20250307,182200,884946395,6080,6080,6080,6080,0
20250307,182100,884946395,6080,6080,6080,6080,0
20250307,182000,884946395,6080,6080,6080,6080,0
20250307,181900,884946395,6080,6080,6080,6080,0
20250307,181800,884946395,6080,6080,6080,6080,0
20250307,181700,884946395,6080,6080,6080,6080,0
20250307,181600,884946395,6080,6080,6080,6080,0
20250307,181500,884946395,6080,6080,6080,6080,0
20250307,181400,884946395,6080,6080,6080,6080,0
20250307,181300,884946395,6080,6080,6080,6080,0
20250307,181200,884946395,6080,6080,6080,6080,0
20250307,181100,884946395,6080,6080,6080,6080,0
20250307,181000,884946395,6080,6080,6080,6080,0
20250307,180900,884946395,6080,6080,6080,6080,0
20250307,180800,884946395,6080,6080,6080,6080,0
20250307,180700,884946395,6080,6080,6080,6080,0
20250307,180600,884946395,6080,6080,6080,6080,0
20250307,180500,884946395,6080,6080,6080,6080,0
20250307,180400,884946395,6080,6080,6080,6080,0
20250307,180300,884946395,6080,6080,6080,6080,0
20250307,180200,884946395,6080,6080,6080,6080,0
20250307,180100,884946395,6080,6080,6080,6080,0
20250307,180000,884946395,6080,6080,6080,6080,0
20250307,175900,884946395,6080,6080,6080,6080,0
20250307,175800,884946395,6080,6080,6080,6080,0
20250307,175700,884946395,6080,6080,6080,6080,0
20250307,175600,884946395,6080,6080,6080,6080,2395
20250307,175500,884946395,6080,6080,6080,6080,0
20250307,175400,884946395,6080,6080,6080,6080,0
20250307,175300,884946395,6080,6080,6080,6080,0
20250307,175200,884946395,6080,6080,6080,6080,0
20250307,175100,884946395,6080,6080,6080,6080,0
20250307,175000,884946395,6080,6080,6080,6080,0
20250307,174900,884946395,6080,6080,6080,6080,0
20250307,174800,884946395,6080,6080,6080,6080,0
20250307,174700,884946395,6080,6080,6080,6080,0
20250307,174600,884946395,6080,6080,6080,6080,0
20250307,174500,884946395,6080,6080,6080,6080,0
20250307,174400,884946395,6080,6080,6080,6080,0
20250307,174300,884946395,6080,6080,6080,6080,0
20250307,174200,884946395,6080,6080,6080,6080,0
20250307,174100,884946395,6080,6080,6080,6080,0
20250307,174000,884946395,6080,6080,6080,6080,0
20250307,173900,884946395,6080,6080,6080,6080,0
20250307,173800,884946395,6080,6080,6080,6080,0
20250307,173700,884946395,6080,6080,6080,6080,0
20250307,173600,884946395,6080,6080,6080,6080,0
20250307,173500,884946395,6080,6080,6080,6080,0
20250307,173400,884946395,6080,6080,6080,6080,0
20250307,173300,884946395,6080,6080,6080,6080,0
20250307,173200,884946395,6080,6080,6080,6080,0
20250307,173100,884946395,6080,6080,6080,6080,0
20250307,173000,884946395,6080,6080,6080,6080,0
20250307,172900,884946395,6080,6080,6080,6080,0
20250307,172800,884946395,6080,6080,6080,6080,0
20250307,172700,884946395,6080,6080,6080,6080,0
20250307,172600,884946395,6080,6080,6080,6080,2395
20250307,172500,884946395,6080,6080,6080,6080,0
20250307,172400,884946395,6080,6080,6080,6080,0
20250307,172300,884946395,6080,6080,6080,6080,0
20250307,172200,884946395,6080,6080,6080,6080,0
20250307,172100,884946395,6080,6080,6080,6080,0
20250307,172000,884946395,6080,6080,6080,6080,0
20250307,171900,884946395,6080,6080,6080,6080,0
20250307,171800,884946395,6080,6080,6080,6080,0
20250307,171700,884946395,6080,6080,6080,6080,0
20250307,171600,884946395,6080,6080,6080,6080,0
20250307,171500,884946395,6080,6080,6080,6080,0
20250307,171400,884946395,6080,6080,6080,6080,0
20250307,171300,884946395,6080,6080,6080,6080,0
20250307,171200,884946395,6080,6080,6080,6080,0
20250307,171100,884946395,6080,6080,6080,6080,0
20250307,171000,884946395,6080,6080,6080,6080,0
20250307,170900,884946395,6080,6080,6080,6080,0
20250307,170800,884946395,6080,6080,6080,6080,0
20250307,170700,884946395,6080,6080,6080,6080,0
20250307,170600,884946395,6080,6080,6080,6080,0
20250307,170500,884946395,6080,6080,6080,6080,0
20250307,170400,884946395,6080,6080,6080,6080,0
20250307,170300,884946395,6080,6080,6080,6080,0
20250307,170200,884946395,6080,6080,6080,6080,0
20250307,170100,884946395,6080,6080,6080,6080,0
20250307,170000,884946395,6080,6080,6080,6080,0
20250307,165900,884946395,6080,6080,6080,6080,0
20250307,165800,884946395,6080,6080,6080,6080,0
20250307,165700,884946395,6080,6080,6080,6080,0
20250307,165600,884946395,6080,6080,6080,6080,2395
20250307,165500,884946395,6080,6080,6080,6080,0
20250307,165400,884946395,6080,6080,6080,6080,0
20250307,165300,884946395,6080,6080,6080,6080,0
20250307,165200,884946395,6080,6080,6080,6080,0
20250307,165100,884946395,6080,6080,6080,6080,0
20250307,165000,884946395,6080,6080,6080,6080,0
20250307,164900,884946395,6080,6080,6080,6080,0
20250307,164800,884946395,6080,6080,6080,6080,0
20250307,164700,884946395,6080,6080,6080,6080,0
20250307,164600,884946395,6080,6080,6080,6080,0
20250307,164500,884946395,6080,6080,6080,6080,0
20250307,164400,884946395,6080,6080,6080,6080,0
20250307,164300,884946395,6080,6080,6080,6080,0
20250307,164200,884946395,6080,6080,6080,6080,0
20250307,164100,884946395,6080,6080,6080,6080,0
20250307,164000,884946395,6080,6080,6080,6080,0
20250307,163900,884946395,6080,6080,6080,6080,0
20250307,163800,884946395,6080,6080,6080,6080,0
20250307,163700,884946395,6080,6080,6080,6080,0
20250307,163600,884946395,6080,6080,6080,6080,0
20250307,163500,884946395,6080,6080,6080,6080,0
20250307,163400,884946395,6080,6080,6080,6080,0
20250307,163300,884946395,6080,6080,6080,6080,0
20250307,163200,884946395,6080,6080,6080,6080,0
20250307,163100,884946395,6080,6080,6080,6080,0
20250307,163000,884946395,6080,6080,6080,6080,0
20250307,162900,884946395,6080,6080,6080,6080,0
20250307,162800,884946395,6080,6080,6080,6080,0
20250307,162700,884946395,6080,6080,6080,6080,0
20250307,162600,884946395,6080,6080,6080,6080,2395
20250307,162500,884946395,6080,6080,6080,6080,0
20250307,162400,884946395,6080,6080,6080,6080,0
20250307,162300,884946395,6080,6080,6080,6080,0
20250307,162200,884946395,6080,6080,6080,6080,0
20250307,162100,884946395,6080,6080,6080,6080,0
20250307,162000,884946395,6080,6080,6080,6080,0
20250307,161900,884946395,6080,6080,6080,6080,0
20250307,161800,884946395,6080,6080,6080,6080,0
20250307,161700,884946395,6080,6080,6080,6080,0
20250307,161600,884946395,6080,6080,6080,6080,0
20250307,161500,884946395,6080,6080,6080,6080,0
20250307,161400,884946395,6080,6080,6080,6080,0
20250307,161300,884946395,6080,6080,6080,6080,0
20250307,161200,884946395,6080,6080,6080,6080,0
20250307,161100,884946395,6080,6080,6080,6080,0
20250307,161000,884946395,6080,6080,6080,6080,0
20250307,160900,884946395,6080,6080,6080,6080,0
20250307,160800,884946395,6080,6080,6080,6080,0
20250307,160700,884946395,6080,6080,6080,6080,0
20250307,160600,884946395,6080,6080,6080,6080,0
20250307,160500,884946395,6080,6080,6080,6080,0
20250307,160400,884946395,6080,6080,6080,6080,0
20250307,160300,884946395,6080,6080,6080,6080,0
20250307,160200,884946395,6080,6080,6080,6080,0
20250307,160100,884946395,6080,6080,6080,6080,0
20250307,160000,884946395,6080,6080,6080,6080,0
20250307,155900,884946395,6080,6080,6080,6080,0
20250307,155800,884946395,6080,6080,6080,6080,0
20250307,155700,884946395,6080,6080,6080,6080,0
20250307,155600,884946395,6080,6080,6080,6080,2395
20250307,155500,884946395,6080,6080,6080,6080,0
20250307,155400,884946395,6080,6080,6080,6080,0
20250307,155300,884946395,6080,6080,6080,6080,0
20250307,155200,884946395,6080,6080,6080,6080,0
20250307,155100,884946395,6080,6080,6080,6080,0
20250307,155000,884946395,6080,6080,6080,6080,0
20250307,154900,884946395,6080,6080,6080,6080,0
20250307,154800,884946395,6080,6080,6080,6080,0
20250307,154700,884946395,6080,6080,6080,6080,0
20250307,154600,884946395,6080,6080,6080,6080,0
20250307,154500,884946395,6080,6080,6080,6080,0
20250307,154400,884946395,6080,6080,6080,6080,0
20250307,154300,884946395,6080,6080,6080,6080,0
20250307,154200,884946395,6080,6080,6080,6080,0
20250307,154100,884946395,6080,6080,6080,6080,0
20250307,154000,884946395,6080,6080,6080,6080,0
20250307,153900,884946395,6080,6080,6080,6080,0
20250307,153800,884946395,6080,6080,6080,6080,0
20250307,153700,884946395,6080,6080,6080,6080,0
20250307,153600,884946395,6080,6080,6080,6080,0
20250307,153500,884946395,6080,6080,6080,6080,0
20250307,153400,884946395,6080,6080,6080,6080,0
20250307,153300,884946395,6080,6080,6080,6080,0
20250307,153200,884946395,6080,6080,6080,6080,0
20250307,153100,884946395,6080,6080,6080,6080,0
20250307,153000,884946395,6080,6080,6080,6080,2395
20250307,152900,870384795,6100,6100,6100,6100,0
20250307,152800,870384795,6100,6100,6100,6100,0
20250307,152700,870384795,6100,6100,6100,6100,0
20250307,152600,870384795,6100,6100,6100,6100,0
20250307,152500,870384795,6100,6100,6100,6100,0
20250307,152400,870384795,6100,6100,6100,6100,0
20250307,152300,870384795,6100,6100,6100,6100,0
20250307,152200,870384795,6100,6100,6100,6100,0
20250307,152100,870384795,6100,6100,6100,6100,0
20250307,152000,870384795,6100,6100,6100,6100,0
20250307,151900,870384795,6100,6080,6110,6080,6
20250307,151800,870348265,6110,6110,6110,6110,1402
20250307,151700,861782045,6110,6070,6110,6070,3
20250307,151600,861763795,6070,6070,6070,6070,50
20250307,151500,861460295,6080,6080,6080,6080,79
20250307,151400,860979975,6080,6080,6080,6080,240
20250307,151300,859520775,6070,6060,6070,6060,492
20250307,151200,856534575,6050,6050,6050,6050,1554
20250307,151100,847132875,6090,6050,6090,6020,1003
20250307,151000,841086255,6100,6050,6100,6050,108
20250307,150900,840432805,6110,6110,6110,6050,507
20250307,150800,837365275,6050,6110,6110,6050,1001
20250307,150700,831309165,6050,6110,6110,6050,1001
20250307,150600,825253005,6050,6060,6060,6050,1000
20250307,150500,819195095,6120,6120,6120,6120,0
20250307,150400,819195095,6120,6070,6120,6070,155
20250307,150300,818254195,6050,6060,6060,6050,125
20250307,150200,817497495,6070,6070,6070,6070,0
20250307,150100,817497495,6070,6070,6070,6070,101
20250307,150000,816884425,6060,6080,6080,6060,2242
20250307,145900,803259435,6060,6060,6060,6060,0
20250307,145800,803259435,6060,6070,6070,6060,1278
20250307,145700,795513445,6080,6080,6080,6080,334
20250307,145600,793482725,6080,6080,6080,6080,0
20250307,145500,793482725,6080,6070,6080,6070,173
20250307,145400,792431425,6040,6040,6040,6040,0
20250307,145300,792431425,6040,6040,6040,6040,236
20250307,145200,791005985,6070,6070,6070,6070,0
20250307,145100,791005985,6070,6050,6070,6010,2138
20250307,145000,778135735,6020,6070,6070,6020,1639
20250307,144900,768242535,6050,6060,6070,6050,71
20250307,144800,767812425,6070,6070,6070,6070,67
20250307,144700,767405735,6070,6070,6070,6070,8
20250307,144600,767357175,6080,6080,6080,6080,0
20250307,144500,767357175,6080,6070,6080,6070,154
20250307,144400,766422385,6070,6070,6070,6070,0
20250307,144300,766422385,6070,6070,6070,6070,343
20250307,144200,764340375,6080,6080,6080,6080,0
20250307,144100,764340375,6080,6080,6080,6040,1502
20250307,144000,755268215,6050,6050,6050,6050,1196
20250307,143900,748032415,6050,6080,6080,6050,6
20250307,143800,747996025,6070,6070,6070,6070,200
20250307,143700,746782025,6050,6050,6050,6020,248
20250307,143600,745281685,6050,6050,6050,6050,0
20250307,143500,745281685,6050,6050,6050,6000,1305
20250307,143400,737444425,6060,6060,6060,6060,0
20250307,143300,737444425,6060,6050,6060,6010,1978
20250307,143200,725481305,6010,6010,6010,5990,16131
20250307,143100,628687445,6050,6070,6070,5990,15671
20250307,143000,534592325,6080,6060,6080,6060,244
20250307,142900,533113665,6060,6060,6060,6060,100
20250307,142800,532507665,6070,6060,6090,6050,1936
20250307,142700,520779065,6070,6070,6090,6010,5029
20250307,142600,490469155,6070,6060,6090,6060,276
20250307,142500,488796535,6060,6120,6120,6060,70
20250307,142400,488371435,6130,6090,6130,6070,3703
20250307,142300,465829745,6140,6140,6140,6140,0
20250307,142200,465829745,6140,6140,6140,6140,0
20250307,142100,465829745,6140,6140,6140,6140,0
20250307,142000,465829745,6140,6070,6140,6070,167
20250307,141900,464815985,6060,6150,6150,6060,1225
20250307,141800,457366055,6110,6110,6110,6110,0
20250307,141700,457366055,6110,6150,6160,6110,985
20250307,141600,451315255,6160,6110,6160,6110,2
20250307,141500,451302985,6170,6170,6170,6170,0
20250307,141400,451302985,6170,6170,6170,6170,0
20250307,141300,451302985,6170,6090,6170,6090,835
20250307,141200,446206835,6100,6100,6140,6090,3503
20250307,141100,424866975,6140,6140,6140,6140,150
20250307,141000,423945975,6140,6140,6140,6140,1
20250307,140900,423939835,6130,6120,6130,6120,132
20250307,140800,423131065,6090,6090,6090,6090,89
20250307,140700,422589055,6060,6040,6060,6020,1852
20250307,140600,411421125,6040,6130,6130,6040,6674
20250307,140500,370900605,6140,6140,6140,6130,765
20250307,140400,366204315,6140,6160,6160,6140,679
20250307,140300,362028835,6170,6170,6180,6150,2574
20250307,140200,346170235,6170,6230,6230,6170,4997
20250307,140100,315172595,6290,6270,6290,6240,2429
20250307,140000,299992035,6300,6300,6300,6300,0
20250307,135900,299992035,6300,6300,6300,6300,0
20250307,135800,299992035,6300,6300,6300,6300,0
20250307,135700,299992035,6300,6300,6300,6300,1500
20250307,135600,290542035,6300,6300,6300,6300,0
20250307,135500,290542035,6300,6300,6300,6300,0
20250307,135400,290542035,6300,6300,6300,6300,0
20250307,135300,290542035,6300,6300,6300,6300,0
20250307,135200,290542035,6300,6300,6300,6300,0
20250307,135100,290542035,6300,6300,6300,6300,200
20250307,135000,289282035,6300,6300,6300,6300,0
20250307,134900,289282035,6300,6290,6300,6290,200
20250307,134800,288022045,6300,6300,6300,6300,100
20250307,134700,287392045,6300,6300,6300,6300,0
20250307,134600,287392045,6300,6300,6300,6300,0
20250307,134500,287392045,6300,6290,6300,6290,2
20250307,134400,287379455,6280,6280,6280,6280,0
20250307,134300,287379455,6280,6280,6280,6280,0
20250307,134200,287379455,6280,6280,6280,6280,0
20250307,134100,287379455,6280,6280,6280,6280,1137
20250307,134000,280239095,6280,6270,6280,6270,10
20250307,133900,280176375,6260,6260,6260,6260,277
20250307,133800,278442355,6250,6260,6260,6250,284
20250307,133700,276665155,6260,6260,6260,6260,0
20250307,133600,276665155,6260,6260,6260,6260,0
20250307,133500,276665155,6260,6260,6260,6260,0
20250307,133400,276665155,6260,6260,6260,6260,0
20250307,133300,276665155,6260,6260,6260,6260,1
20250307,133200,276658895,6260,6260,6260,6260,1
20250307,133100,276652635,6250,6260,6260,6250,501
20250307,133000,273521375,6250,6250,6250,6250,2
20250307,132900,273508875,6280,6280,6280,6280,0
20250307,132800,273508875,6280,6250,6280,6250,501
20250307,132700,270377595,6280,6250,6280,6250,501
20250307,132600,267246315,6250,6250,6250,6250,779
20250307,132500,262377565,6240,6250,6250,6240,512
20250307,132400,259179565,6240,6240,6240,6240,0
20250307,132300,259179565,6240,6250,6250,6240,670
20250307,132200,254994065,6260,6260,6260,6260,539
20250307,132100,251619925,6270,6270,6270,6270,0
20250307,132000,251619925,6270,6270,6270,6270,0
20250307,131900,251619925,6270,6270,6270,6270,51
20250307,131800,251300155,6280,6280,6280,6280,0
20250307,131700,251300155,6280,6280,6280,6280,0
20250307,131600,251300155,6280,6280,6280,6280,121
20250307,131500,250540275,6270,6270,6270,6270,0
20250307,131400,250540275,6270,6270,6270,6270,0
20250307,131300,250540275,6270,6270,6270,6270,0
20250307,131200,250540275,6270,6270,6270,6270,0
20250307,131100,250540275,6270,6270,6270,6270,0
20250307,131000,250540275,6270,6270,6270,6270,0
20250307,130900,250540275,6270,6270,6270,6270,0
20250307,130800,250540275,6270,6270,6270,6270,0
20250307,130700,250540275,6270,6270,6270,6270,168
20250307,130600,249486915,6270,6270,6270,6270,0
20250307,130500,249486915,6270,6270,6270,6270,0
20250307,130400,249486915,6270,6270,6270,6270,0
20250307,130300,249486915,6270,6270,6270,6270,0
20250307,130200,249486915,6270,6270,6270,6270,0
20250307,130100,249486915,6270,6270,6270,6270,0
20250307,130000,249486915,6270,6270,6270,6270,0
20250307,125900,249486915,6270,6270,6270,6270,0
20250307,125800,249486915,6270,6270,6270,6270,0
20250307,125700,249486915,6270,6270,6270,6270,0
20250307,125600,249486915,6270,6270,6270,6270,0
20250307,125500,249486915,6270,6270,6270,6270,0
20250307,125400,249486915,6270,6270,6270,6270,0
20250307,125300,249486915,6270,6270,6270,6270,0
20250307,125200,249486915,6270,6270,6270,6270,7
20250307,125100,249443025,6270,6270,6270,6270,0
20250307,125000,249443025,6270,6270,6270,6270,1
20250307,124900,249436755,6260,6260,6260,6260,0
20250307,124800,249436755,6260,6260,6260,6260,0
20250307,124700,249436755,6260,6260,6260,6260,0
20250307,124600,249436755,6260,6260,6260,6260,0
20250307,124500,249436755,6260,6260,6260,6260,0
20250307,124400,249436755,6260,6260,6260,6260,0
20250307,124300,249436755,6260,6260,6260,6260,0
20250307,124200,249436755,6260,6260,6260,6260,100
20250307,124100,248810755,6260,6260,6260,6260,0
20250307,124000,248810755,6260,6230,6260,6230,261
20250307,123900,247184225,6230,6230,6230,6230,0
20250307,123800,247184225,6230,6230,6230,6230,53
20250307,123700,246854035,6230,6230,6230,6230,0
20250307,123600,246854035,6230,6230,6230,6230,0
20250307,123500,246854035,6230,6240,6250,6230,203
20250307,123400,245589315,6250,6260,6260,6250,3
20250307,123300,245570545,6260,6260,6260,6260,3
20250307,123200,245551765,6260,6250,6260,6250,2
20250307,123100,245539255,6220,6220,6220,6220,0
20250307,123000,245539255,6220,6220,6220,6220,0
20250307,122900,245539255,6220,6220,6220,6220,0
20250307,122800,245539255,6220,6220,6220,6220,97
20250307,122700,244935915,6220,6220,6220,6220,0
20250307,122600,244935915,6220,6220,6220,6220,0
20250307,122500,244935915,6220,6220,6220,6220,0
20250307,122400,244935915,6220,6220,6220,6220,0
20250307,122300,244935915,6220,6220,6220,6220,0
20250307,122200,244935915,6220,6280,6280,6220,868
20250307,122100,239533405,6280,6280,6280,6280,2
20250307,122000,239520845,6280,6280,6280,6280,0
20250307,121900,239520845,6280,6280,6280,6280,0
20250307,121800,239520845,6280,6280,6280,6280,1
20250307,121700,239514565,6270,6270,6270,6270,0
20250307,121600,239514565,6270,6270,6270,6270,0
20250307,121500,239514565,6270,6240,6270,6240,50
20250307,121400,239202075,6240,6240,6240,6240,0
20250307,121300,239202075,6240,6240,6240,6240,0
20250307,121200,239202075,6240,6240,6240,6240,0
20250307,121100,239202075,6240,6240,6240,6240,2
20250307,121000,239189595,6240,6240,6240,6240,0
20250307,120900,239189595,6240,6240,6240,6240,0
20250307,120800,239189595,6240,6240,6240,6240,0
20250307,120700,239189595,6240,6240,6240,6240,0
20250307,120600,239189595,6240,6240,6240,6240,0
20250307,120500,239189595,6240,6240,6240,6240,0
20250307,120400,239189595,6240,6240,6240,6240,0
20250307,120300,239189595,6240,6240,6240,6240,0
20250307,120200,239189595,6240,6240,6240,6240,17
20250307,120100,239083515,6240,6240,6240,6240,0
20250307,120000,239083515,6240,6240,6240,6240,0
20250307,115900,239083515,6240,6240,6240,6240,0
20250307,115800,239083515,6240,6240,6240,6240,0
20250307,115700,239083515,6240,6240,6240,6240,0
20250307,115600,239083515,6240,6240,6240,6240,1
20250307,115500,239077275,6220,6220,6220,6220,98
20250307,115400,238467715,6220,6220,6220,6220,0
20250307,115300,238467715,6220,6220,6220,6220,0
20250307,115200,238467715,6220,6220,6220,6220,18
20250307,115100,238355755,6210,6210,6210,6210,0
20250307,115000,238355755,6210,6210,6210,6210,0
20250307,114900,238355755,6210,6220,6220,6210,200
20250307,114800,237112555,6230,6230,6230,6230,50
20250307,114700,236801055,6240,6240,6240,6240,0
20250307,114600,236801055,6240,6240,6240,6240,0
20250307,114500,236801055,6240,6240,6240,6240,0
20250307,114400,236801055,6240,6240,6240,6240,14
20250307,114300,236713695,6280,6280,6280,6280,1
20250307,114200,236707415,6250,6250,6250,6250,50
20250307,114100,236394915,6290,6290,6290,6290,0
20250307,114000,236394915,6290,6290,6290,6290,1
20250307,113900,236388625,6300,6300,6300,6300,1
20250307,113800,236382325,6270,6300,6300,6270,70
20250307,113700,235941925,6300,6300,6300,6300,0
20250307,113600,235941925,6300,6300,6300,6300,1
20250307,113500,235935625,6290,6290,6290,6290,0
20250307,113400,235935625,6290,6290,6290,6290,0
20250307,113300,235935625,6290,6270,6290,6270,15
20250307,113200,235841525,6250,6250,6250,6250,0
20250307,113100,235841525,6250,6250,6250,6250,0
20250307,113000,235841525,6250,6250,6250,6250,0
20250307,112900,235841525,6250,6250,6250,6250,0
20250307,112800,235841525,6250,6250,6250,6250,0
20250307,112700,235841525,6250,6250,6250,6250,0
20250307,112600,235841525,6250,6250,6250,6250,0
20250307,112500,235841525,6250,6250,6250,6250,0
20250307,112400,235841525,6250,6250,6250,6250,100
20250307,112300,235216525,6270,6270,6270,6270,3
20250307,112200,235197715,6190,6280,6280,6190,1524
20250307,112100,225732915,6230,6250,6250,6230,800
20250307,112000,220744525,6260,6260,6260,6260,1
20250307,111900,220738265,6250,6270,6270,6250,1444
20250307,111800,211705725,6300,6300,6300,6300,0
20250307,111700,211705725,6300,6300,6300,6300,0
20250307,111600,211705725,6300,6300,6300,6300,0
20250307,111500,211705725,6300,6260,6300,6260,705
20250307,111400,207292225,6260,6260,6260,6260,107
20250307,111300,206622405,6300,6300,6300,6300,0
20250307,111200,206622405,6300,6300,6300,6300,0
20250307,111100,206622405,6300,6300,6300,6300,0
20250307,111000,206622405,6300,6300,6300,6300,1
20250307,110900,206616105,6260,6260,6260,6260,1
20250307,110800,206609845,6250,6250,6250,6250,0
20250307,110700,206609845,6250,6270,6270,6250,3000
20250307,110600,187833375,6270,6270,6270,6270,0
20250307,110500,187833375,6270,6280,6280,6270,1286
20250307,110400,179763825,6300,6300,6300,6300,0
20250307,110300,179763825,6300,6300,6300,6300,0
20250307,110200,179763825,6300,6300,6300,6300,0
20250307,110100,179763825,6300,6300,6300,6300,0
20250307,110000,179763825,6300,6300,6300,6300,398
20250307,105900,177256425,6300,6300,6300,6300,0
20250307,105800,177256425,6300,6300,6300,6300,1
20250307,105700,177250125,6280,6280,6280,6280,0
20250307,105600,177250125,6280,6280,6280,6280,90
20250307,105500,176684925,6300,6300,6300,6300,0
20250307,105400,176684925,6300,6300,6300,6300,0
20250307,105300,176684925,6300,6300,6300,6300,0
20250307,105200,176684925,6300,6300,6300,6300,1
20250307,105100,176678625,6300,6300,6300,6300,721
20250307,105000,172136325,6300,6300,6300,6300,0
20250307,104900,172136325,6300,6300,6300,6300,0
20250307,104800,172136325,6300,6300,6300,6300,0
20250307,104700,172136325,6300,6300,6300,6300,0
20250307,104600,172136325,6300,6300,6300,6300,0
20250307,104500,172136325,6300,6300,6300,6300,0
20250307,104400,172136325,6300,6300,6300,6300,0
20250307,104300,172136325,6300,6300,6300,6300,100
20250307,104200,171506325,6300,6300,6300,6300,0
20250307,104100,171506325,6300,6280,6300,6280,34
20250307,104000,171292785,6270,6270,6270,6270,1
20250307,103900,171286515,6260,6260,6260,6260,64
20250307,103800,170885875,6260,6270,6270,6260,3
20250307,103700,170867085,6270,6270,6270,6270,0
20250307,103600,170867085,6270,6270,6270,6270,6
20250307,103500,170829465,6270,6270,6270,6270,30
20250307,103400,170641365,6250,6250,6250,6250,0
20250307,103300,170641365,6250,6250,6250,6250,0
20250307,103200,170641365,6250,6250,6250,6250,0
20250307,103100,170641365,6250,6260,6260,6250,222
20250307,103000,169252845,6270,6280,6280,6270,1488
20250307,102900,159908955,6290,6290,6290,6290,0
20250307,102800,159908955,6290,6290,6290,6290,0
20250307,102700,159908955,6290,6290,6290,6290,0
20250307,102600,159908955,6290,6290,6290,6290,0
20250307,102500,159908955,6290,6290,6290,6290,0
20250307,102400,159908955,6290,6290,6290,6290,511
20250307,102300,156694765,6310,6310,6310,6310,0
20250307,102200,156694765,6310,6310,6310,6310,43
20250307,102100,156423435,6350,6350,6350,6350,1
20250307,102000,156417085,6310,6310,6310,6310,0
20250307,101900,156417085,6310,6310,6310,6310,0
20250307,101800,156417085,6310,6310,6310,6310,58
20250307,101700,156051105,6310,6310,6310,6310,0
20250307,101600,156051105,6310,6310,6310,6310,0
20250307,101500,156051105,6310,6310,6310,6310,0
20250307,101400,156051105,6310,6300,6310,6290,3997
20250307,101300,130870675,6300,6300,6300,6300,0
20250307,101200,130870675,6300,6300,6300,6300,328
20250307,101100,128804275,6310,6300,6310,6300,301
20250307,101000,126907965,6310,6310,6310,6310,0
20250307,100900,126907965,6310,6310,6310,6310,300
20250307,100800,125014965,6350,6350,6350,6350,0
20250307,100700,125014965,6350,6350,6350,6310,97
20250307,100600,124402815,6300,6300,6300,6300,0
20250307,100500,124402815,6300,6310,6310,6300,70
20250307,100400,123961805,6350,6350,6350,6350,0
20250307,100300,123961805,6350,6350,6350,6350,2
20250307,100200,123949105,6310,6320,6320,6310,543
20250307,100100,120522275,6330,6330,6330,6330,20
20250307,100000,120395675,6370,6370,6370,6370,0
20250307,095900,120395675,6370,6370,6370,6370,0
20250307,095800,120395675,6370,6370,6370,6370,0
20250307,095700,120395675,6370,6370,6370,6370,1
20250307,095600,120389305,6300,6300,6300,6300,0
20250307,095500,120389305,6300,6300,6300,6300,0
20250307,095400,120389305,6300,6330,6330,6300,6600
20250307,095300,78768585,6360,6360,6360,6360,0
20250307,095200,78768585,6360,6360,6360,6360,0
20250307,095100,78768585,6360,6360,6360,6360,240
20250307,095000,77242185,6360,6360,6360,6360,1
20250307,094900,77235825,6320,6320,6320,6320,60
20250307,094800,76856625,6320,6320,6320,6320,0
20250307,094700,76856625,6320,6360,6360,6320,408
20250307,094600,74278015,6340,6360,6360,6340,31
20250307,094500,74081055,6330,6360,6360,6330,2
20250307,094400,74068365,6360,6360,6360,6360,1
20250307,094300,74062005,6320,6320,6320,6320,0
20250307,094200,74062005,6320,6340,6340,6320,534
20250307,094100,70684055,6370,6370,6370,6370,0
20250307,094000,70684055,6370,6370,6370,6370,0
20250307,093900,70684055,6370,6370,6370,6370,1
20250307,093800,70677685,6350,6350,6350,6350,50
20250307,093700,70360185,6350,6350,6350,6350,7
20250307,093600,70315735,6380,6380,6380,6380,0
20250307,093500,70315735,6380,6380,6380,6380,0
20250307,093400,70315735,6380,6370,6380,6370,3
20250307,093300,70296605,6370,6370,6370,6370,0
20250307,093200,70296605,6370,6370,6370,6370,20
20250307,093100,70169205,6370,6370,6370,6370,301
20250307,093000,68251835,6340,6340,6340,6340,0
20250307,092900,68251835,6340,6340,6340,6340,0
20250307,092800,68251835,6340,6370,6370,6340,63
20250307,092700,67852115,6380,6380,6380,6380,0
20250307,092600,67852115,6380,6380,6380,6380,0
20250307,092500,67852115,6380,6380,6380,6380,0
20250307,092400,67852115,6380,6380,6380,6380,0
20250307,092300,67852115,6380,6380,6380,6380,0
20250307,092200,67852115,6380,6380,6380,6380,0
20250307,092100,67852115,6380,6330,6380,6330,51
20250307,092000,67529235,6390,6350,6390,6350,105
20250307,091900,66862445,6320,6340,6340,6320,270
20250307,091800,65150665,6360,6360,6360,6360,18
20250307,091700,65036185,6360,6360,6360,6360,1
20250307,091600,65029825,6320,6330,6330,6320,71
20250307,091500,64581085,6360,6360,6360,6360,0
20250307,091400,64581085,6360,6360,6360,6360,0
20250307,091300,64581085,6360,6310,6360,6310,13
20250307,091200,64499005,6310,6310,6310,6310,78
20250307,091100,64006825,6360,6360,6360,6360,1
20250307,091000,64000465,6310,6310,6310,6310,139
20250307,090900,63123375,6280,6330,6330,6280,2563
20250307,090800,46977085,6340,6340,6355,6340,491
20250307,090700,43864095,6355,6355,6355,6355,1
20250307,090600,43857740,6360,6350,6360,6350,495
20250307,090500,40714440,6350,6360,6360,6350,1090
20250307,090400,33792250,6370,6440,6440,6350,1267
20250307,090300,25732160,6380,6380,6400,6380,2330
20250307,090200,10864760,6380,6330,6380,6330,782
20250307,090100,5914650,6330,6350,6350,6330,219
20250307,090000,4527940,6380,6350,6380,6330,713
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185600 884946395 6080 6080 6080 6080 2395
3 20250307 185500 884946395 6080 6080 6080 6080 0
4 20250307 185400 884946395 6080 6080 6080 6080 0
5 20250307 185300 884946395 6080 6080 6080 6080 0
6 20250307 185200 884946395 6080 6080 6080 6080 0
7 20250307 185100 884946395 6080 6080 6080 6080 0
8 20250307 185000 884946395 6080 6080 6080 6080 0
9 20250307 184900 884946395 6080 6080 6080 6080 0
10 20250307 184800 884946395 6080 6080 6080 6080 0
11 20250307 184700 884946395 6080 6080 6080 6080 0
12 20250307 184600 884946395 6080 6080 6080 6080 0
13 20250307 184500 884946395 6080 6080 6080 6080 0
14 20250307 184400 884946395 6080 6080 6080 6080 0
15 20250307 184300 884946395 6080 6080 6080 6080 0
16 20250307 184200 884946395 6080 6080 6080 6080 0
17 20250307 184100 884946395 6080 6080 6080 6080 0
18 20250307 184000 884946395 6080 6080 6080 6080 0
19 20250307 183900 884946395 6080 6080 6080 6080 0
20 20250307 183800 884946395 6080 6080 6080 6080 0
21 20250307 183700 884946395 6080 6080 6080 6080 0
22 20250307 183600 884946395 6080 6080 6080 6080 0
23 20250307 183500 884946395 6080 6080 6080 6080 0
24 20250307 183400 884946395 6080 6080 6080 6080 0
25 20250307 183300 884946395 6080 6080 6080 6080 0
26 20250307 183200 884946395 6080 6080 6080 6080 0
27 20250307 183100 884946395 6080 6080 6080 6080 0
28 20250307 183000 884946395 6080 6080 6080 6080 0
29 20250307 182900 884946395 6080 6080 6080 6080 0
30 20250307 182800 884946395 6080 6080 6080 6080 0
31 20250307 182700 884946395 6080 6080 6080 6080 0
32 20250307 182600 884946395 6080 6080 6080 6080 2395
33 20250307 182500 884946395 6080 6080 6080 6080 0
34 20250307 182400 884946395 6080 6080 6080 6080 0
35 20250307 182300 884946395 6080 6080 6080 6080 0
36 20250307 182200 884946395 6080 6080 6080 6080 0
37 20250307 182100 884946395 6080 6080 6080 6080 0
38 20250307 182000 884946395 6080 6080 6080 6080 0
39 20250307 181900 884946395 6080 6080 6080 6080 0
40 20250307 181800 884946395 6080 6080 6080 6080 0
41 20250307 181700 884946395 6080 6080 6080 6080 0
42 20250307 181600 884946395 6080 6080 6080 6080 0
43 20250307 181500 884946395 6080 6080 6080 6080 0
44 20250307 181400 884946395 6080 6080 6080 6080 0
45 20250307 181300 884946395 6080 6080 6080 6080 0
46 20250307 181200 884946395 6080 6080 6080 6080 0
47 20250307 181100 884946395 6080 6080 6080 6080 0
48 20250307 181000 884946395 6080 6080 6080 6080 0
49 20250307 180900 884946395 6080 6080 6080 6080 0
50 20250307 180800 884946395 6080 6080 6080 6080 0
51 20250307 180700 884946395 6080 6080 6080 6080 0
52 20250307 180600 884946395 6080 6080 6080 6080 0
53 20250307 180500 884946395 6080 6080 6080 6080 0
54 20250307 180400 884946395 6080 6080 6080 6080 0
55 20250307 180300 884946395 6080 6080 6080 6080 0
56 20250307 180200 884946395 6080 6080 6080 6080 0
57 20250307 180100 884946395 6080 6080 6080 6080 0
58 20250307 180000 884946395 6080 6080 6080 6080 0
59 20250307 175900 884946395 6080 6080 6080 6080 0
60 20250307 175800 884946395 6080 6080 6080 6080 0
61 20250307 175700 884946395 6080 6080 6080 6080 0
62 20250307 175600 884946395 6080 6080 6080 6080 2395
63 20250307 175500 884946395 6080 6080 6080 6080 0
64 20250307 175400 884946395 6080 6080 6080 6080 0
65 20250307 175300 884946395 6080 6080 6080 6080 0
66 20250307 175200 884946395 6080 6080 6080 6080 0
67 20250307 175100 884946395 6080 6080 6080 6080 0
68 20250307 175000 884946395 6080 6080 6080 6080 0
69 20250307 174900 884946395 6080 6080 6080 6080 0
70 20250307 174800 884946395 6080 6080 6080 6080 0
71 20250307 174700 884946395 6080 6080 6080 6080 0
72 20250307 174600 884946395 6080 6080 6080 6080 0
73 20250307 174500 884946395 6080 6080 6080 6080 0
74 20250307 174400 884946395 6080 6080 6080 6080 0
75 20250307 174300 884946395 6080 6080 6080 6080 0
76 20250307 174200 884946395 6080 6080 6080 6080 0
77 20250307 174100 884946395 6080 6080 6080 6080 0
78 20250307 174000 884946395 6080 6080 6080 6080 0
79 20250307 173900 884946395 6080 6080 6080 6080 0
80 20250307 173800 884946395 6080 6080 6080 6080 0
81 20250307 173700 884946395 6080 6080 6080 6080 0
82 20250307 173600 884946395 6080 6080 6080 6080 0
83 20250307 173500 884946395 6080 6080 6080 6080 0
84 20250307 173400 884946395 6080 6080 6080 6080 0
85 20250307 173300 884946395 6080 6080 6080 6080 0
86 20250307 173200 884946395 6080 6080 6080 6080 0
87 20250307 173100 884946395 6080 6080 6080 6080 0
88 20250307 173000 884946395 6080 6080 6080 6080 0
89 20250307 172900 884946395 6080 6080 6080 6080 0
90 20250307 172800 884946395 6080 6080 6080 6080 0
91 20250307 172700 884946395 6080 6080 6080 6080 0
92 20250307 172600 884946395 6080 6080 6080 6080 2395
93 20250307 172500 884946395 6080 6080 6080 6080 0
94 20250307 172400 884946395 6080 6080 6080 6080 0
95 20250307 172300 884946395 6080 6080 6080 6080 0
96 20250307 172200 884946395 6080 6080 6080 6080 0
97 20250307 172100 884946395 6080 6080 6080 6080 0
98 20250307 172000 884946395 6080 6080 6080 6080 0
99 20250307 171900 884946395 6080 6080 6080 6080 0
100 20250307 171800 884946395 6080 6080 6080 6080 0
101 20250307 171700 884946395 6080 6080 6080 6080 0
102 20250307 171600 884946395 6080 6080 6080 6080 0
103 20250307 171500 884946395 6080 6080 6080 6080 0
104 20250307 171400 884946395 6080 6080 6080 6080 0
105 20250307 171300 884946395 6080 6080 6080 6080 0
106 20250307 171200 884946395 6080 6080 6080 6080 0
107 20250307 171100 884946395 6080 6080 6080 6080 0
108 20250307 171000 884946395 6080 6080 6080 6080 0
109 20250307 170900 884946395 6080 6080 6080 6080 0
110 20250307 170800 884946395 6080 6080 6080 6080 0
111 20250307 170700 884946395 6080 6080 6080 6080 0
112 20250307 170600 884946395 6080 6080 6080 6080 0
113 20250307 170500 884946395 6080 6080 6080 6080 0
114 20250307 170400 884946395 6080 6080 6080 6080 0
115 20250307 170300 884946395 6080 6080 6080 6080 0
116 20250307 170200 884946395 6080 6080 6080 6080 0
117 20250307 170100 884946395 6080 6080 6080 6080 0
118 20250307 170000 884946395 6080 6080 6080 6080 0
119 20250307 165900 884946395 6080 6080 6080 6080 0
120 20250307 165800 884946395 6080 6080 6080 6080 0
121 20250307 165700 884946395 6080 6080 6080 6080 0
122 20250307 165600 884946395 6080 6080 6080 6080 2395
123 20250307 165500 884946395 6080 6080 6080 6080 0
124 20250307 165400 884946395 6080 6080 6080 6080 0
125 20250307 165300 884946395 6080 6080 6080 6080 0
126 20250307 165200 884946395 6080 6080 6080 6080 0
127 20250307 165100 884946395 6080 6080 6080 6080 0
128 20250307 165000 884946395 6080 6080 6080 6080 0
129 20250307 164900 884946395 6080 6080 6080 6080 0
130 20250307 164800 884946395 6080 6080 6080 6080 0
131 20250307 164700 884946395 6080 6080 6080 6080 0
132 20250307 164600 884946395 6080 6080 6080 6080 0
133 20250307 164500 884946395 6080 6080 6080 6080 0
134 20250307 164400 884946395 6080 6080 6080 6080 0
135 20250307 164300 884946395 6080 6080 6080 6080 0
136 20250307 164200 884946395 6080 6080 6080 6080 0
137 20250307 164100 884946395 6080 6080 6080 6080 0
138 20250307 164000 884946395 6080 6080 6080 6080 0
139 20250307 163900 884946395 6080 6080 6080 6080 0
140 20250307 163800 884946395 6080 6080 6080 6080 0
141 20250307 163700 884946395 6080 6080 6080 6080 0
142 20250307 163600 884946395 6080 6080 6080 6080 0
143 20250307 163500 884946395 6080 6080 6080 6080 0
144 20250307 163400 884946395 6080 6080 6080 6080 0
145 20250307 163300 884946395 6080 6080 6080 6080 0
146 20250307 163200 884946395 6080 6080 6080 6080 0
147 20250307 163100 884946395 6080 6080 6080 6080 0
148 20250307 163000 884946395 6080 6080 6080 6080 0
149 20250307 162900 884946395 6080 6080 6080 6080 0
150 20250307 162800 884946395 6080 6080 6080 6080 0
151 20250307 162700 884946395 6080 6080 6080 6080 0
152 20250307 162600 884946395 6080 6080 6080 6080 2395
153 20250307 162500 884946395 6080 6080 6080 6080 0
154 20250307 162400 884946395 6080 6080 6080 6080 0
155 20250307 162300 884946395 6080 6080 6080 6080 0
156 20250307 162200 884946395 6080 6080 6080 6080 0
157 20250307 162100 884946395 6080 6080 6080 6080 0
158 20250307 162000 884946395 6080 6080 6080 6080 0
159 20250307 161900 884946395 6080 6080 6080 6080 0
160 20250307 161800 884946395 6080 6080 6080 6080 0
161 20250307 161700 884946395 6080 6080 6080 6080 0
162 20250307 161600 884946395 6080 6080 6080 6080 0
163 20250307 161500 884946395 6080 6080 6080 6080 0
164 20250307 161400 884946395 6080 6080 6080 6080 0
165 20250307 161300 884946395 6080 6080 6080 6080 0
166 20250307 161200 884946395 6080 6080 6080 6080 0
167 20250307 161100 884946395 6080 6080 6080 6080 0
168 20250307 161000 884946395 6080 6080 6080 6080 0
169 20250307 160900 884946395 6080 6080 6080 6080 0
170 20250307 160800 884946395 6080 6080 6080 6080 0
171 20250307 160700 884946395 6080 6080 6080 6080 0
172 20250307 160600 884946395 6080 6080 6080 6080 0
173 20250307 160500 884946395 6080 6080 6080 6080 0
174 20250307 160400 884946395 6080 6080 6080 6080 0
175 20250307 160300 884946395 6080 6080 6080 6080 0
176 20250307 160200 884946395 6080 6080 6080 6080 0
177 20250307 160100 884946395 6080 6080 6080 6080 0
178 20250307 160000 884946395 6080 6080 6080 6080 0
179 20250307 155900 884946395 6080 6080 6080 6080 0
180 20250307 155800 884946395 6080 6080 6080 6080 0
181 20250307 155700 884946395 6080 6080 6080 6080 0
182 20250307 155600 884946395 6080 6080 6080 6080 2395
183 20250307 155500 884946395 6080 6080 6080 6080 0
184 20250307 155400 884946395 6080 6080 6080 6080 0
185 20250307 155300 884946395 6080 6080 6080 6080 0
186 20250307 155200 884946395 6080 6080 6080 6080 0
187 20250307 155100 884946395 6080 6080 6080 6080 0
188 20250307 155000 884946395 6080 6080 6080 6080 0
189 20250307 154900 884946395 6080 6080 6080 6080 0
190 20250307 154800 884946395 6080 6080 6080 6080 0
191 20250307 154700 884946395 6080 6080 6080 6080 0
192 20250307 154600 884946395 6080 6080 6080 6080 0
193 20250307 154500 884946395 6080 6080 6080 6080 0
194 20250307 154400 884946395 6080 6080 6080 6080 0
195 20250307 154300 884946395 6080 6080 6080 6080 0
196 20250307 154200 884946395 6080 6080 6080 6080 0
197 20250307 154100 884946395 6080 6080 6080 6080 0
198 20250307 154000 884946395 6080 6080 6080 6080 0
199 20250307 153900 884946395 6080 6080 6080 6080 0
200 20250307 153800 884946395 6080 6080 6080 6080 0
201 20250307 153700 884946395 6080 6080 6080 6080 0
202 20250307 153600 884946395 6080 6080 6080 6080 0
203 20250307 153500 884946395 6080 6080 6080 6080 0
204 20250307 153400 884946395 6080 6080 6080 6080 0
205 20250307 153300 884946395 6080 6080 6080 6080 0
206 20250307 153200 884946395 6080 6080 6080 6080 0
207 20250307 153100 884946395 6080 6080 6080 6080 0
208 20250307 153000 884946395 6080 6080 6080 6080 2395
209 20250307 152900 870384795 6100 6100 6100 6100 0
210 20250307 152800 870384795 6100 6100 6100 6100 0
211 20250307 152700 870384795 6100 6100 6100 6100 0
212 20250307 152600 870384795 6100 6100 6100 6100 0
213 20250307 152500 870384795 6100 6100 6100 6100 0
214 20250307 152400 870384795 6100 6100 6100 6100 0
215 20250307 152300 870384795 6100 6100 6100 6100 0
216 20250307 152200 870384795 6100 6100 6100 6100 0
217 20250307 152100 870384795 6100 6100 6100 6100 0
218 20250307 152000 870384795 6100 6100 6100 6100 0
219 20250307 151900 870384795 6100 6080 6110 6080 6
220 20250307 151800 870348265 6110 6110 6110 6110 1402
221 20250307 151700 861782045 6110 6070 6110 6070 3
222 20250307 151600 861763795 6070 6070 6070 6070 50
223 20250307 151500 861460295 6080 6080 6080 6080 79
224 20250307 151400 860979975 6080 6080 6080 6080 240
225 20250307 151300 859520775 6070 6060 6070 6060 492
226 20250307 151200 856534575 6050 6050 6050 6050 1554
227 20250307 151100 847132875 6090 6050 6090 6020 1003
228 20250307 151000 841086255 6100 6050 6100 6050 108
229 20250307 150900 840432805 6110 6110 6110 6050 507
230 20250307 150800 837365275 6050 6110 6110 6050 1001
231 20250307 150700 831309165 6050 6110 6110 6050 1001
232 20250307 150600 825253005 6050 6060 6060 6050 1000
233 20250307 150500 819195095 6120 6120 6120 6120 0
234 20250307 150400 819195095 6120 6070 6120 6070 155
235 20250307 150300 818254195 6050 6060 6060 6050 125
236 20250307 150200 817497495 6070 6070 6070 6070 0
237 20250307 150100 817497495 6070 6070 6070 6070 101
238 20250307 150000 816884425 6060 6080 6080 6060 2242
239 20250307 145900 803259435 6060 6060 6060 6060 0
240 20250307 145800 803259435 6060 6070 6070 6060 1278
241 20250307 145700 795513445 6080 6080 6080 6080 334
242 20250307 145600 793482725 6080 6080 6080 6080 0
243 20250307 145500 793482725 6080 6070 6080 6070 173
244 20250307 145400 792431425 6040 6040 6040 6040 0
245 20250307 145300 792431425 6040 6040 6040 6040 236
246 20250307 145200 791005985 6070 6070 6070 6070 0
247 20250307 145100 791005985 6070 6050 6070 6010 2138
248 20250307 145000 778135735 6020 6070 6070 6020 1639
249 20250307 144900 768242535 6050 6060 6070 6050 71
250 20250307 144800 767812425 6070 6070 6070 6070 67
251 20250307 144700 767405735 6070 6070 6070 6070 8
252 20250307 144600 767357175 6080 6080 6080 6080 0
253 20250307 144500 767357175 6080 6070 6080 6070 154
254 20250307 144400 766422385 6070 6070 6070 6070 0
255 20250307 144300 766422385 6070 6070 6070 6070 343
256 20250307 144200 764340375 6080 6080 6080 6080 0
257 20250307 144100 764340375 6080 6080 6080 6040 1502
258 20250307 144000 755268215 6050 6050 6050 6050 1196
259 20250307 143900 748032415 6050 6080 6080 6050 6
260 20250307 143800 747996025 6070 6070 6070 6070 200
261 20250307 143700 746782025 6050 6050 6050 6020 248
262 20250307 143600 745281685 6050 6050 6050 6050 0
263 20250307 143500 745281685 6050 6050 6050 6000 1305
264 20250307 143400 737444425 6060 6060 6060 6060 0
265 20250307 143300 737444425 6060 6050 6060 6010 1978
266 20250307 143200 725481305 6010 6010 6010 5990 16131
267 20250307 143100 628687445 6050 6070 6070 5990 15671
268 20250307 143000 534592325 6080 6060 6080 6060 244
269 20250307 142900 533113665 6060 6060 6060 6060 100
270 20250307 142800 532507665 6070 6060 6090 6050 1936
271 20250307 142700 520779065 6070 6070 6090 6010 5029
272 20250307 142600 490469155 6070 6060 6090 6060 276
273 20250307 142500 488796535 6060 6120 6120 6060 70
274 20250307 142400 488371435 6130 6090 6130 6070 3703
275 20250307 142300 465829745 6140 6140 6140 6140 0
276 20250307 142200 465829745 6140 6140 6140 6140 0
277 20250307 142100 465829745 6140 6140 6140 6140 0
278 20250307 142000 465829745 6140 6070 6140 6070 167
279 20250307 141900 464815985 6060 6150 6150 6060 1225
280 20250307 141800 457366055 6110 6110 6110 6110 0
281 20250307 141700 457366055 6110 6150 6160 6110 985
282 20250307 141600 451315255 6160 6110 6160 6110 2
283 20250307 141500 451302985 6170 6170 6170 6170 0
284 20250307 141400 451302985 6170 6170 6170 6170 0
285 20250307 141300 451302985 6170 6090 6170 6090 835
286 20250307 141200 446206835 6100 6100 6140 6090 3503
287 20250307 141100 424866975 6140 6140 6140 6140 150
288 20250307 141000 423945975 6140 6140 6140 6140 1
289 20250307 140900 423939835 6130 6120 6130 6120 132
290 20250307 140800 423131065 6090 6090 6090 6090 89
291 20250307 140700 422589055 6060 6040 6060 6020 1852
292 20250307 140600 411421125 6040 6130 6130 6040 6674
293 20250307 140500 370900605 6140 6140 6140 6130 765
294 20250307 140400 366204315 6140 6160 6160 6140 679
295 20250307 140300 362028835 6170 6170 6180 6150 2574
296 20250307 140200 346170235 6170 6230 6230 6170 4997
297 20250307 140100 315172595 6290 6270 6290 6240 2429
298 20250307 140000 299992035 6300 6300 6300 6300 0
299 20250307 135900 299992035 6300 6300 6300 6300 0
300 20250307 135800 299992035 6300 6300 6300 6300 0
301 20250307 135700 299992035 6300 6300 6300 6300 1500
302 20250307 135600 290542035 6300 6300 6300 6300 0
303 20250307 135500 290542035 6300 6300 6300 6300 0
304 20250307 135400 290542035 6300 6300 6300 6300 0
305 20250307 135300 290542035 6300 6300 6300 6300 0
306 20250307 135200 290542035 6300 6300 6300 6300 0
307 20250307 135100 290542035 6300 6300 6300 6300 200
308 20250307 135000 289282035 6300 6300 6300 6300 0
309 20250307 134900 289282035 6300 6290 6300 6290 200
310 20250307 134800 288022045 6300 6300 6300 6300 100
311 20250307 134700 287392045 6300 6300 6300 6300 0
312 20250307 134600 287392045 6300 6300 6300 6300 0
313 20250307 134500 287392045 6300 6290 6300 6290 2
314 20250307 134400 287379455 6280 6280 6280 6280 0
315 20250307 134300 287379455 6280 6280 6280 6280 0
316 20250307 134200 287379455 6280 6280 6280 6280 0
317 20250307 134100 287379455 6280 6280 6280 6280 1137
318 20250307 134000 280239095 6280 6270 6280 6270 10
319 20250307 133900 280176375 6260 6260 6260 6260 277
320 20250307 133800 278442355 6250 6260 6260 6250 284
321 20250307 133700 276665155 6260 6260 6260 6260 0
322 20250307 133600 276665155 6260 6260 6260 6260 0
323 20250307 133500 276665155 6260 6260 6260 6260 0
324 20250307 133400 276665155 6260 6260 6260 6260 0
325 20250307 133300 276665155 6260 6260 6260 6260 1
326 20250307 133200 276658895 6260 6260 6260 6260 1
327 20250307 133100 276652635 6250 6260 6260 6250 501
328 20250307 133000 273521375 6250 6250 6250 6250 2
329 20250307 132900 273508875 6280 6280 6280 6280 0
330 20250307 132800 273508875 6280 6250 6280 6250 501
331 20250307 132700 270377595 6280 6250 6280 6250 501
332 20250307 132600 267246315 6250 6250 6250 6250 779
333 20250307 132500 262377565 6240 6250 6250 6240 512
334 20250307 132400 259179565 6240 6240 6240 6240 0
335 20250307 132300 259179565 6240 6250 6250 6240 670
336 20250307 132200 254994065 6260 6260 6260 6260 539
337 20250307 132100 251619925 6270 6270 6270 6270 0
338 20250307 132000 251619925 6270 6270 6270 6270 0
339 20250307 131900 251619925 6270 6270 6270 6270 51
340 20250307 131800 251300155 6280 6280 6280 6280 0
341 20250307 131700 251300155 6280 6280 6280 6280 0
342 20250307 131600 251300155 6280 6280 6280 6280 121
343 20250307 131500 250540275 6270 6270 6270 6270 0
344 20250307 131400 250540275 6270 6270 6270 6270 0
345 20250307 131300 250540275 6270 6270 6270 6270 0
346 20250307 131200 250540275 6270 6270 6270 6270 0
347 20250307 131100 250540275 6270 6270 6270 6270 0
348 20250307 131000 250540275 6270 6270 6270 6270 0
349 20250307 130900 250540275 6270 6270 6270 6270 0
350 20250307 130800 250540275 6270 6270 6270 6270 0
351 20250307 130700 250540275 6270 6270 6270 6270 168
352 20250307 130600 249486915 6270 6270 6270 6270 0
353 20250307 130500 249486915 6270 6270 6270 6270 0
354 20250307 130400 249486915 6270 6270 6270 6270 0
355 20250307 130300 249486915 6270 6270 6270 6270 0
356 20250307 130200 249486915 6270 6270 6270 6270 0
357 20250307 130100 249486915 6270 6270 6270 6270 0
358 20250307 130000 249486915 6270 6270 6270 6270 0
359 20250307 125900 249486915 6270 6270 6270 6270 0
360 20250307 125800 249486915 6270 6270 6270 6270 0
361 20250307 125700 249486915 6270 6270 6270 6270 0
362 20250307 125600 249486915 6270 6270 6270 6270 0
363 20250307 125500 249486915 6270 6270 6270 6270 0
364 20250307 125400 249486915 6270 6270 6270 6270 0
365 20250307 125300 249486915 6270 6270 6270 6270 0
366 20250307 125200 249486915 6270 6270 6270 6270 7
367 20250307 125100 249443025 6270 6270 6270 6270 0
368 20250307 125000 249443025 6270 6270 6270 6270 1
369 20250307 124900 249436755 6260 6260 6260 6260 0
370 20250307 124800 249436755 6260 6260 6260 6260 0
371 20250307 124700 249436755 6260 6260 6260 6260 0
372 20250307 124600 249436755 6260 6260 6260 6260 0
373 20250307 124500 249436755 6260 6260 6260 6260 0
374 20250307 124400 249436755 6260 6260 6260 6260 0
375 20250307 124300 249436755 6260 6260 6260 6260 0
376 20250307 124200 249436755 6260 6260 6260 6260 100
377 20250307 124100 248810755 6260 6260 6260 6260 0
378 20250307 124000 248810755 6260 6230 6260 6230 261
379 20250307 123900 247184225 6230 6230 6230 6230 0
380 20250307 123800 247184225 6230 6230 6230 6230 53
381 20250307 123700 246854035 6230 6230 6230 6230 0
382 20250307 123600 246854035 6230 6230 6230 6230 0
383 20250307 123500 246854035 6230 6240 6250 6230 203
384 20250307 123400 245589315 6250 6260 6260 6250 3
385 20250307 123300 245570545 6260 6260 6260 6260 3
386 20250307 123200 245551765 6260 6250 6260 6250 2
387 20250307 123100 245539255 6220 6220 6220 6220 0
388 20250307 123000 245539255 6220 6220 6220 6220 0
389 20250307 122900 245539255 6220 6220 6220 6220 0
390 20250307 122800 245539255 6220 6220 6220 6220 97
391 20250307 122700 244935915 6220 6220 6220 6220 0
392 20250307 122600 244935915 6220 6220 6220 6220 0
393 20250307 122500 244935915 6220 6220 6220 6220 0
394 20250307 122400 244935915 6220 6220 6220 6220 0
395 20250307 122300 244935915 6220 6220 6220 6220 0
396 20250307 122200 244935915 6220 6280 6280 6220 868
397 20250307 122100 239533405 6280 6280 6280 6280 2
398 20250307 122000 239520845 6280 6280 6280 6280 0
399 20250307 121900 239520845 6280 6280 6280 6280 0
400 20250307 121800 239520845 6280 6280 6280 6280 1
401 20250307 121700 239514565 6270 6270 6270 6270 0
402 20250307 121600 239514565 6270 6270 6270 6270 0
403 20250307 121500 239514565 6270 6240 6270 6240 50
404 20250307 121400 239202075 6240 6240 6240 6240 0
405 20250307 121300 239202075 6240 6240 6240 6240 0
406 20250307 121200 239202075 6240 6240 6240 6240 0
407 20250307 121100 239202075 6240 6240 6240 6240 2
408 20250307 121000 239189595 6240 6240 6240 6240 0
409 20250307 120900 239189595 6240 6240 6240 6240 0
410 20250307 120800 239189595 6240 6240 6240 6240 0
411 20250307 120700 239189595 6240 6240 6240 6240 0
412 20250307 120600 239189595 6240 6240 6240 6240 0
413 20250307 120500 239189595 6240 6240 6240 6240 0
414 20250307 120400 239189595 6240 6240 6240 6240 0
415 20250307 120300 239189595 6240 6240 6240 6240 0
416 20250307 120200 239189595 6240 6240 6240 6240 17
417 20250307 120100 239083515 6240 6240 6240 6240 0
418 20250307 120000 239083515 6240 6240 6240 6240 0
419 20250307 115900 239083515 6240 6240 6240 6240 0
420 20250307 115800 239083515 6240 6240 6240 6240 0
421 20250307 115700 239083515 6240 6240 6240 6240 0
422 20250307 115600 239083515 6240 6240 6240 6240 1
423 20250307 115500 239077275 6220 6220 6220 6220 98
424 20250307 115400 238467715 6220 6220 6220 6220 0
425 20250307 115300 238467715 6220 6220 6220 6220 0
426 20250307 115200 238467715 6220 6220 6220 6220 18
427 20250307 115100 238355755 6210 6210 6210 6210 0
428 20250307 115000 238355755 6210 6210 6210 6210 0
429 20250307 114900 238355755 6210 6220 6220 6210 200
430 20250307 114800 237112555 6230 6230 6230 6230 50
431 20250307 114700 236801055 6240 6240 6240 6240 0
432 20250307 114600 236801055 6240 6240 6240 6240 0
433 20250307 114500 236801055 6240 6240 6240 6240 0
434 20250307 114400 236801055 6240 6240 6240 6240 14
435 20250307 114300 236713695 6280 6280 6280 6280 1
436 20250307 114200 236707415 6250 6250 6250 6250 50
437 20250307 114100 236394915 6290 6290 6290 6290 0
438 20250307 114000 236394915 6290 6290 6290 6290 1
439 20250307 113900 236388625 6300 6300 6300 6300 1
440 20250307 113800 236382325 6270 6300 6300 6270 70
441 20250307 113700 235941925 6300 6300 6300 6300 0
442 20250307 113600 235941925 6300 6300 6300 6300 1
443 20250307 113500 235935625 6290 6290 6290 6290 0
444 20250307 113400 235935625 6290 6290 6290 6290 0
445 20250307 113300 235935625 6290 6270 6290 6270 15
446 20250307 113200 235841525 6250 6250 6250 6250 0
447 20250307 113100 235841525 6250 6250 6250 6250 0
448 20250307 113000 235841525 6250 6250 6250 6250 0
449 20250307 112900 235841525 6250 6250 6250 6250 0
450 20250307 112800 235841525 6250 6250 6250 6250 0
451 20250307 112700 235841525 6250 6250 6250 6250 0
452 20250307 112600 235841525 6250 6250 6250 6250 0
453 20250307 112500 235841525 6250 6250 6250 6250 0
454 20250307 112400 235841525 6250 6250 6250 6250 100
455 20250307 112300 235216525 6270 6270 6270 6270 3
456 20250307 112200 235197715 6190 6280 6280 6190 1524
457 20250307 112100 225732915 6230 6250 6250 6230 800
458 20250307 112000 220744525 6260 6260 6260 6260 1
459 20250307 111900 220738265 6250 6270 6270 6250 1444
460 20250307 111800 211705725 6300 6300 6300 6300 0
461 20250307 111700 211705725 6300 6300 6300 6300 0
462 20250307 111600 211705725 6300 6300 6300 6300 0
463 20250307 111500 211705725 6300 6260 6300 6260 705
464 20250307 111400 207292225 6260 6260 6260 6260 107
465 20250307 111300 206622405 6300 6300 6300 6300 0
466 20250307 111200 206622405 6300 6300 6300 6300 0
467 20250307 111100 206622405 6300 6300 6300 6300 0
468 20250307 111000 206622405 6300 6300 6300 6300 1
469 20250307 110900 206616105 6260 6260 6260 6260 1
470 20250307 110800 206609845 6250 6250 6250 6250 0
471 20250307 110700 206609845 6250 6270 6270 6250 3000
472 20250307 110600 187833375 6270 6270 6270 6270 0
473 20250307 110500 187833375 6270 6280 6280 6270 1286
474 20250307 110400 179763825 6300 6300 6300 6300 0
475 20250307 110300 179763825 6300 6300 6300 6300 0
476 20250307 110200 179763825 6300 6300 6300 6300 0
477 20250307 110100 179763825 6300 6300 6300 6300 0
478 20250307 110000 179763825 6300 6300 6300 6300 398
479 20250307 105900 177256425 6300 6300 6300 6300 0
480 20250307 105800 177256425 6300 6300 6300 6300 1
481 20250307 105700 177250125 6280 6280 6280 6280 0
482 20250307 105600 177250125 6280 6280 6280 6280 90
483 20250307 105500 176684925 6300 6300 6300 6300 0
484 20250307 105400 176684925 6300 6300 6300 6300 0
485 20250307 105300 176684925 6300 6300 6300 6300 0
486 20250307 105200 176684925 6300 6300 6300 6300 1
487 20250307 105100 176678625 6300 6300 6300 6300 721
488 20250307 105000 172136325 6300 6300 6300 6300 0
489 20250307 104900 172136325 6300 6300 6300 6300 0
490 20250307 104800 172136325 6300 6300 6300 6300 0
491 20250307 104700 172136325 6300 6300 6300 6300 0
492 20250307 104600 172136325 6300 6300 6300 6300 0
493 20250307 104500 172136325 6300 6300 6300 6300 0
494 20250307 104400 172136325 6300 6300 6300 6300 0
495 20250307 104300 172136325 6300 6300 6300 6300 100
496 20250307 104200 171506325 6300 6300 6300 6300 0
497 20250307 104100 171506325 6300 6280 6300 6280 34
498 20250307 104000 171292785 6270 6270 6270 6270 1
499 20250307 103900 171286515 6260 6260 6260 6260 64
500 20250307 103800 170885875 6260 6270 6270 6260 3
501 20250307 103700 170867085 6270 6270 6270 6270 0
502 20250307 103600 170867085 6270 6270 6270 6270 6
503 20250307 103500 170829465 6270 6270 6270 6270 30
504 20250307 103400 170641365 6250 6250 6250 6250 0
505 20250307 103300 170641365 6250 6250 6250 6250 0
506 20250307 103200 170641365 6250 6250 6250 6250 0
507 20250307 103100 170641365 6250 6260 6260 6250 222
508 20250307 103000 169252845 6270 6280 6280 6270 1488
509 20250307 102900 159908955 6290 6290 6290 6290 0
510 20250307 102800 159908955 6290 6290 6290 6290 0
511 20250307 102700 159908955 6290 6290 6290 6290 0
512 20250307 102600 159908955 6290 6290 6290 6290 0
513 20250307 102500 159908955 6290 6290 6290 6290 0
514 20250307 102400 159908955 6290 6290 6290 6290 511
515 20250307 102300 156694765 6310 6310 6310 6310 0
516 20250307 102200 156694765 6310 6310 6310 6310 43
517 20250307 102100 156423435 6350 6350 6350 6350 1
518 20250307 102000 156417085 6310 6310 6310 6310 0
519 20250307 101900 156417085 6310 6310 6310 6310 0
520 20250307 101800 156417085 6310 6310 6310 6310 58
521 20250307 101700 156051105 6310 6310 6310 6310 0
522 20250307 101600 156051105 6310 6310 6310 6310 0
523 20250307 101500 156051105 6310 6310 6310 6310 0
524 20250307 101400 156051105 6310 6300 6310 6290 3997
525 20250307 101300 130870675 6300 6300 6300 6300 0
526 20250307 101200 130870675 6300 6300 6300 6300 328
527 20250307 101100 128804275 6310 6300 6310 6300 301
528 20250307 101000 126907965 6310 6310 6310 6310 0
529 20250307 100900 126907965 6310 6310 6310 6310 300
530 20250307 100800 125014965 6350 6350 6350 6350 0
531 20250307 100700 125014965 6350 6350 6350 6310 97
532 20250307 100600 124402815 6300 6300 6300 6300 0
533 20250307 100500 124402815 6300 6310 6310 6300 70
534 20250307 100400 123961805 6350 6350 6350 6350 0
535 20250307 100300 123961805 6350 6350 6350 6350 2
536 20250307 100200 123949105 6310 6320 6320 6310 543
537 20250307 100100 120522275 6330 6330 6330 6330 20
538 20250307 100000 120395675 6370 6370 6370 6370 0
539 20250307 095900 120395675 6370 6370 6370 6370 0
540 20250307 095800 120395675 6370 6370 6370 6370 0
541 20250307 095700 120395675 6370 6370 6370 6370 1
542 20250307 095600 120389305 6300 6300 6300 6300 0
543 20250307 095500 120389305 6300 6300 6300 6300 0
544 20250307 095400 120389305 6300 6330 6330 6300 6600
545 20250307 095300 78768585 6360 6360 6360 6360 0
546 20250307 095200 78768585 6360 6360 6360 6360 0
547 20250307 095100 78768585 6360 6360 6360 6360 240
548 20250307 095000 77242185 6360 6360 6360 6360 1
549 20250307 094900 77235825 6320 6320 6320 6320 60
550 20250307 094800 76856625 6320 6320 6320 6320 0
551 20250307 094700 76856625 6320 6360 6360 6320 408
552 20250307 094600 74278015 6340 6360 6360 6340 31
553 20250307 094500 74081055 6330 6360 6360 6330 2
554 20250307 094400 74068365 6360 6360 6360 6360 1
555 20250307 094300 74062005 6320 6320 6320 6320 0
556 20250307 094200 74062005 6320 6340 6340 6320 534
557 20250307 094100 70684055 6370 6370 6370 6370 0
558 20250307 094000 70684055 6370 6370 6370 6370 0
559 20250307 093900 70684055 6370 6370 6370 6370 1
560 20250307 093800 70677685 6350 6350 6350 6350 50
561 20250307 093700 70360185 6350 6350 6350 6350 7
562 20250307 093600 70315735 6380 6380 6380 6380 0
563 20250307 093500 70315735 6380 6380 6380 6380 0
564 20250307 093400 70315735 6380 6370 6380 6370 3
565 20250307 093300 70296605 6370 6370 6370 6370 0
566 20250307 093200 70296605 6370 6370 6370 6370 20
567 20250307 093100 70169205 6370 6370 6370 6370 301
568 20250307 093000 68251835 6340 6340 6340 6340 0
569 20250307 092900 68251835 6340 6340 6340 6340 0
570 20250307 092800 68251835 6340 6370 6370 6340 63
571 20250307 092700 67852115 6380 6380 6380 6380 0
572 20250307 092600 67852115 6380 6380 6380 6380 0
573 20250307 092500 67852115 6380 6380 6380 6380 0
574 20250307 092400 67852115 6380 6380 6380 6380 0
575 20250307 092300 67852115 6380 6380 6380 6380 0
576 20250307 092200 67852115 6380 6380 6380 6380 0
577 20250307 092100 67852115 6380 6330 6380 6330 51
578 20250307 092000 67529235 6390 6350 6390 6350 105
579 20250307 091900 66862445 6320 6340 6340 6320 270
580 20250307 091800 65150665 6360 6360 6360 6360 18
581 20250307 091700 65036185 6360 6360 6360 6360 1
582 20250307 091600 65029825 6320 6330 6330 6320 71
583 20250307 091500 64581085 6360 6360 6360 6360 0
584 20250307 091400 64581085 6360 6360 6360 6360 0
585 20250307 091300 64581085 6360 6310 6360 6310 13
586 20250307 091200 64499005 6310 6310 6310 6310 78
587 20250307 091100 64006825 6360 6360 6360 6360 1
588 20250307 091000 64000465 6310 6310 6310 6310 139
589 20250307 090900 63123375 6280 6330 6330 6280 2563
590 20250307 090800 46977085 6340 6340 6355 6340 491
591 20250307 090700 43864095 6355 6355 6355 6355 1
592 20250307 090600 43857740 6360 6350 6360 6350 495
593 20250307 090500 40714440 6350 6360 6360 6350 1090
594 20250307 090400 33792250 6370 6440 6440 6350 1267
595 20250307 090300 25732160 6380 6380 6400 6380 2330
596 20250307 090200 10864760 6380 6330 6380 6330 782
597 20250307 090100 5914650 6330 6350 6350 6330 219
598 20250307 090000 4527940 6380 6350 6380 6330 713

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,10000000,0,62700000000,0.00
20250304,0,10000000,0,60700000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 10000000 0 62700000000 0.00
3 20250304 0 10000000 0 60700000000 0.00