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

621
033790/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191900,2318019305,6200,6200,6200,6200,23621
20250307,191800,2318019305,6200,6200,6200,6200,0
20250307,191700,2318019305,6200,6200,6200,6200,0
20250307,191600,2318019305,6200,6200,6200,6200,0
20250307,191500,2318019305,6200,6200,6200,6200,0
20250307,191400,2318019305,6200,6200,6200,6200,0
20250307,191300,2318019305,6200,6200,6200,6200,0
20250307,191200,2318019305,6200,6200,6200,6200,0
20250307,191100,2318019305,6200,6200,6200,6200,0
20250307,191000,2318019305,6200,6200,6200,6200,0
20250307,190900,2318019305,6200,6200,6200,6200,0
20250307,190800,2318019305,6200,6200,6200,6200,0
20250307,190700,2318019305,6200,6200,6200,6200,0
20250307,190600,2318019305,6200,6200,6200,6200,0
20250307,190500,2318019305,6200,6200,6200,6200,0
20250307,190400,2318019305,6200,6200,6200,6200,0
20250307,190300,2318019305,6200,6200,6200,6200,0
20250307,190200,2318019305,6200,6200,6200,6200,0
20250307,190100,2318019305,6200,6200,6200,6200,0
20250307,190000,2318019305,6200,6200,6200,6200,0
20250307,185900,2318019305,6200,6200,6200,6200,0
20250307,185800,2318019305,6200,6200,6200,6200,0
20250307,185700,2318019305,6200,6200,6200,6200,0
20250307,185600,2318019305,6200,6200,6200,6200,0
20250307,185500,2318019305,6200,6200,6200,6200,0
20250307,185400,2318019305,6200,6200,6200,6200,0
20250307,185300,2318019305,6200,6200,6200,6200,0
20250307,185200,2318019305,6200,6200,6200,6200,0
20250307,185100,2318019305,6200,6200,6200,6200,0
20250307,185000,2318019305,6200,6200,6200,6200,0
20250307,184900,2318019305,6200,6200,6200,6200,23621
20250307,184800,2318019305,6200,6200,6200,6200,0
20250307,184700,2318019305,6200,6200,6200,6200,0
20250307,184600,2318019305,6200,6200,6200,6200,0
20250307,184500,2318019305,6200,6200,6200,6200,0
20250307,184400,2318019305,6200,6200,6200,6200,0
20250307,184300,2318019305,6200,6200,6200,6200,0
20250307,184200,2318019305,6200,6200,6200,6200,0
20250307,184100,2318019305,6200,6200,6200,6200,0
20250307,184000,2318019305,6200,6200,6200,6200,0
20250307,183900,2318019305,6200,6200,6200,6200,0
20250307,183800,2318019305,6200,6200,6200,6200,0
20250307,183700,2318019305,6200,6200,6200,6200,0
20250307,183600,2318019305,6200,6200,6200,6200,0
20250307,183500,2318019305,6200,6200,6200,6200,0
20250307,183400,2318019305,6200,6200,6200,6200,0
20250307,183300,2318019305,6200,6200,6200,6200,0
20250307,183200,2318019305,6200,6200,6200,6200,0
20250307,183100,2318019305,6200,6200,6200,6200,0
20250307,183000,2318019305,6200,6200,6200,6200,0
20250307,182900,2318019305,6200,6200,6200,6200,0
20250307,182800,2318019305,6200,6200,6200,6200,0
20250307,182700,2318019305,6200,6200,6200,6200,0
20250307,182600,2318019305,6200,6200,6200,6200,0
20250307,182500,2318019305,6200,6200,6200,6200,0
20250307,182400,2318019305,6200,6200,6200,6200,0
20250307,182300,2318019305,6200,6200,6200,6200,0
20250307,182200,2318019305,6200,6200,6200,6200,0
20250307,182100,2318019305,6200,6200,6200,6200,0
20250307,182000,2318019305,6200,6200,6200,6200,0
20250307,181900,2318019305,6200,6200,6200,6200,23621
20250307,181800,2318019305,6200,6200,6200,6200,0
20250307,181700,2318019305,6200,6200,6200,6200,0
20250307,181600,2318019305,6200,6200,6200,6200,0
20250307,181500,2318019305,6200,6200,6200,6200,0
20250307,181400,2318019305,6200,6200,6200,6200,0
20250307,181300,2318019305,6200,6200,6200,6200,0
20250307,181200,2318019305,6200,6200,6200,6200,0
20250307,181100,2318019305,6200,6200,6200,6200,0
20250307,181000,2318019305,6200,6200,6200,6200,0
20250307,180900,2318019305,6200,6200,6200,6200,0
20250307,180800,2318019305,6200,6200,6200,6200,0
20250307,180700,2318019305,6200,6200,6200,6200,0
20250307,180600,2318019305,6200,6200,6200,6200,0
20250307,180500,2318019305,6200,6200,6200,6200,0
20250307,180400,2318019305,6200,6200,6200,6200,0
20250307,180300,2318019305,6200,6200,6200,6200,0
20250307,180200,2318019305,6200,6200,6200,6200,0
20250307,180100,2318019305,6200,6200,6200,6200,0
20250307,180000,2318019305,6200,6200,6200,6200,0
20250307,175900,2318019305,6200,6200,6200,6200,0
20250307,175800,2318019305,6200,6200,6200,6200,0
20250307,175700,2318019305,6200,6200,6200,6200,0
20250307,175600,2318019305,6200,6200,6200,6200,0
20250307,175500,2318019305,6200,6200,6200,6200,0
20250307,175400,2318019305,6200,6200,6200,6200,0
20250307,175300,2318019305,6200,6200,6200,6200,0
20250307,175200,2318019305,6200,6200,6200,6200,0
20250307,175100,2318019305,6200,6200,6200,6200,0
20250307,175000,2318019305,6200,6200,6200,6200,0
20250307,174900,2318019305,6200,6200,6200,6200,23621
20250307,174800,2318019305,6200,6200,6200,6200,0
20250307,174700,2318019305,6200,6200,6200,6200,0
20250307,174600,2318019305,6200,6200,6200,6200,0
20250307,174500,2318019305,6200,6200,6200,6200,0
20250307,174400,2318019305,6200,6200,6200,6200,0
20250307,174300,2318019305,6200,6200,6200,6200,0
20250307,174200,2318019305,6200,6200,6200,6200,0
20250307,174100,2318019305,6200,6200,6200,6200,0
20250307,174000,2318019305,6200,6200,6200,6200,0
20250307,173900,2318019305,6200,6200,6200,6200,0
20250307,173800,2318019305,6200,6200,6200,6200,0
20250307,173700,2318019305,6200,6200,6200,6200,0
20250307,173600,2318019305,6200,6200,6200,6200,0
20250307,173500,2318019305,6200,6200,6200,6200,0
20250307,173400,2318019305,6200,6200,6200,6200,0
20250307,173300,2318019305,6200,6200,6200,6200,0
20250307,173200,2318019305,6200,6200,6200,6200,0
20250307,173100,2318019305,6200,6200,6200,6200,0
20250307,173000,2318019305,6200,6200,6200,6200,0
20250307,172900,2318019305,6200,6200,6200,6200,0
20250307,172800,2318019305,6200,6200,6200,6200,0
20250307,172700,2318019305,6200,6200,6200,6200,0
20250307,172600,2318019305,6200,6200,6200,6200,0
20250307,172500,2318019305,6200,6200,6200,6200,0
20250307,172400,2318019305,6200,6200,6200,6200,0
20250307,172300,2318019305,6200,6200,6200,6200,0
20250307,172200,2318019305,6200,6200,6200,6200,0
20250307,172100,2318019305,6200,6200,6200,6200,0
20250307,172000,2318019305,6200,6200,6200,6200,0
20250307,171900,2318019305,6200,6200,6200,6200,23621
20250307,171800,2318019305,6200,6200,6200,6200,0
20250307,171700,2318019305,6200,6200,6200,6200,0
20250307,171600,2318019305,6200,6200,6200,6200,0
20250307,171500,2318019305,6200,6200,6200,6200,0
20250307,171400,2318019305,6200,6200,6200,6200,0
20250307,171300,2318019305,6200,6200,6200,6200,0
20250307,171200,2318019305,6200,6200,6200,6200,0
20250307,171100,2318019305,6200,6200,6200,6200,0
20250307,171000,2318019305,6200,6200,6200,6200,0
20250307,170900,2318019305,6200,6200,6200,6200,0
20250307,170800,2318019305,6200,6200,6200,6200,0
20250307,170700,2318019305,6200,6200,6200,6200,0
20250307,170600,2318019305,6200,6200,6200,6200,0
20250307,170500,2318019305,6200,6200,6200,6200,0
20250307,170400,2318019305,6200,6200,6200,6200,0
20250307,170300,2318019305,6200,6200,6200,6200,0
20250307,170200,2318019305,6200,6200,6200,6200,0
20250307,170100,2318019305,6200,6200,6200,6200,0
20250307,170000,2318019305,6200,6200,6200,6200,0
20250307,165900,2318019305,6200,6200,6200,6200,0
20250307,165800,2318019305,6200,6200,6200,6200,0
20250307,165700,2318019305,6200,6200,6200,6200,0
20250307,165600,2318019305,6200,6200,6200,6200,0
20250307,165500,2318019305,6200,6200,6200,6200,0
20250307,165400,2318019305,6200,6200,6200,6200,0
20250307,165300,2318019305,6200,6200,6200,6200,0
20250307,165200,2318019305,6200,6200,6200,6200,0
20250307,165100,2318019305,6200,6200,6200,6200,0
20250307,165000,2318019305,6200,6200,6200,6200,0
20250307,164900,2318019305,6200,6200,6200,6200,23621
20250307,164800,2318019305,6200,6200,6200,6200,0
20250307,164700,2318019305,6200,6200,6200,6200,0
20250307,164600,2318019305,6200,6200,6200,6200,0
20250307,164500,2318019305,6200,6200,6200,6200,0
20250307,164400,2318019305,6200,6200,6200,6200,0
20250307,164300,2318019305,6200,6200,6200,6200,0
20250307,164200,2318019305,6200,6200,6200,6200,0
20250307,164100,2318019305,6200,6200,6200,6200,0
20250307,164000,2318019305,6200,6200,6200,6200,0
20250307,163900,2318019305,6200,6200,6200,6200,0
20250307,163800,2318019305,6200,6200,6200,6200,0
20250307,163700,2318019305,6200,6200,6200,6200,0
20250307,163600,2318019305,6200,6200,6200,6200,0
20250307,163500,2318019305,6200,6200,6200,6200,0
20250307,163400,2318019305,6200,6200,6200,6200,0
20250307,163300,2318019305,6200,6200,6200,6200,0
20250307,163200,2318019305,6200,6200,6200,6200,0
20250307,163100,2318019305,6200,6200,6200,6200,0
20250307,163000,2318019305,6200,6200,6200,6200,0
20250307,162900,2318019305,6200,6200,6200,6200,0
20250307,162800,2318019305,6200,6200,6200,6200,0
20250307,162700,2318019305,6200,6200,6200,6200,0
20250307,162600,2318019305,6200,6200,6200,6200,0
20250307,162500,2318019305,6200,6200,6200,6200,0
20250307,162400,2318019305,6200,6200,6200,6200,0
20250307,162300,2318019305,6200,6200,6200,6200,0
20250307,162200,2318019305,6200,6200,6200,6200,0
20250307,162100,2318019305,6200,6200,6200,6200,0
20250307,162000,2318019305,6200,6200,6200,6200,0
20250307,161900,2318019305,6200,6200,6200,6200,23621
20250307,161800,2318019305,6200,6200,6200,6200,0
20250307,161700,2318019305,6200,6200,6200,6200,0
20250307,161600,2318019305,6200,6200,6200,6200,0
20250307,161500,2318019305,6200,6200,6200,6200,0
20250307,161400,2318019305,6200,6200,6200,6200,0
20250307,161300,2318019305,6200,6200,6200,6200,0
20250307,161200,2318019305,6200,6200,6200,6200,0
20250307,161100,2318019305,6200,6200,6200,6200,0
20250307,161000,2318019305,6200,6200,6200,6200,0
20250307,160900,2318019305,6200,6200,6200,6200,0
20250307,160800,2318019305,6200,6200,6200,6200,0
20250307,160700,2318019305,6200,6200,6200,6200,0
20250307,160600,2318019305,6200,6200,6200,6200,0
20250307,160500,2318019305,6200,6200,6200,6200,0
20250307,160400,2318019305,6200,6200,6200,6200,0
20250307,160300,2318019305,6200,6200,6200,6200,0
20250307,160200,2318019305,6200,6200,6200,6200,0
20250307,160100,2318019305,6200,6200,6200,6200,0
20250307,160000,2318019305,6200,6200,6200,6200,0
20250307,155900,2318019305,6200,6200,6200,6200,0
20250307,155800,2318019305,6200,6200,6200,6200,0
20250307,155700,2318019305,6200,6200,6200,6200,0
20250307,155600,2318019305,6200,6200,6200,6200,0
20250307,155500,2318019305,6200,6200,6200,6200,0
20250307,155400,2318019305,6200,6200,6200,6200,0
20250307,155300,2318019305,6200,6200,6200,6200,0
20250307,155200,2318019305,6200,6200,6200,6200,0
20250307,155100,2318019305,6200,6200,6200,6200,0
20250307,155000,2318019305,6200,6200,6200,6200,0
20250307,154900,2318019305,6200,6200,6200,6200,23621
20250307,154800,2318019305,6200,6200,6200,6200,0
20250307,154700,2318019305,6200,6200,6200,6200,0
20250307,154600,2318019305,6200,6200,6200,6200,0
20250307,154500,2318019305,6200,6200,6200,6200,0
20250307,154400,2318019305,6200,6200,6200,6200,0
20250307,154300,2318019305,6200,6200,6200,6200,0
20250307,154200,2318019305,6200,6200,6200,6200,0
20250307,154100,2318019305,6200,6200,6200,6200,0
20250307,154000,2318019305,6200,6200,6200,6200,0
20250307,153900,2318019305,6200,6200,6200,6200,0
20250307,153800,2318019305,6200,6200,6200,6200,0
20250307,153700,2318019305,6200,6200,6200,6200,0
20250307,153600,2318019305,6200,6200,6200,6200,0
20250307,153500,2318019305,6200,6200,6200,6200,0
20250307,153400,2318019305,6200,6200,6200,6200,0
20250307,153300,2318019305,6200,6200,6200,6200,0
20250307,153200,2318019305,6200,6200,6200,6200,23621
20250307,153100,2171569105,6010,6010,6010,6010,0
20250307,153000,2171569105,6010,6010,6010,6010,0
20250307,152900,2171569105,6010,6010,6010,6010,0
20250307,152800,2171569105,6010,6010,6010,6010,0
20250307,152700,2171569105,6010,6010,6010,6010,0
20250307,152600,2171569105,6010,6010,6010,6010,0
20250307,152500,2171569105,6010,6010,6010,6010,0
20250307,152400,2171569105,6010,6010,6010,6010,0
20250307,152300,2171569105,6010,6010,6010,6010,0
20250307,152200,2171569105,6010,6010,6010,6010,0
20250307,152100,2171569105,6010,6010,6010,6010,0
20250307,152000,2171569105,6010,6010,6010,6010,0
20250307,151900,2171569105,6010,6040,6040,6000,3503
20250307,151800,2150515435,6040,6070,6120,6000,5980
20250307,151700,2114233255,6070,6040,6130,6010,11563
20250307,151600,2044279215,6040,5940,6300,5940,30461
20250307,151500,1858704115,5940,5940,5940,5910,3064
20250307,151400,1840542835,5925,5910,5940,5890,14520
20250307,151300,1754938220,5900,5910,5910,5900,1899
20250307,151200,1743729720,5910,5940,5940,5910,816
20250307,151100,1738902920,5940,5920,5940,5920,511
20250307,151000,1735877640,5920,5930,5970,5920,2765
20250307,150900,1719477970,5930,5910,5930,5910,101
20250307,150800,1718880510,5910,5910,5910,5900,2284
20250307,150700,1705383500,5910,5890,5910,5890,1410
20250307,150600,1697068990,5880,5880,5880,5880,1105
20250307,150500,1690571590,5880,5890,5890,5880,175
20250307,150400,1689542290,5900,5890,5900,5880,653
20250307,150300,1685695160,5880,5890,5920,5810,6573
20250307,150200,1647284910,5920,5870,5920,5860,1075
20250307,150100,1640960060,5850,5920,5920,5850,4338
20250307,150000,1615464330,5920,5920,5920,5920,681
20250307,145900,1611432810,5910,5890,5910,5890,375
20250307,145800,1609217580,5890,5920,5920,5890,1932
20250307,145700,1597824430,5920,5900,5920,5900,2530
20250307,145600,1582862550,5900,5890,5900,5890,998
20250307,145500,1576975350,5860,5870,5870,5860,1304
20250307,145400,1569331620,5860,5860,5910,5860,5166
20250307,145300,1539020770,5860,5910,5910,5850,3805
20250307,145200,1516622710,5920,5920,5920,5920,32
20250307,145100,1516433270,5930,5900,5930,5880,3064
20250307,145000,1498371660,5900,5930,5930,5900,2449
20250307,144900,1483906560,5940,5930,5940,5915,715
20250307,144800,1479662640,5930,5940,5940,5930,170
20250307,144700,1478653840,5940,5940,5940,5940,19
20250307,144600,1478540980,5930,5930,5930,5930,74
20250307,144500,1478102160,5940,5910,5940,5910,1085
20250307,144400,1471687290,5900,5930,5930,5890,1614
20250307,144300,1462153050,5940,5950,5950,5930,659
20250307,144200,1458239500,5940,5940,5940,5940,609
20250307,144100,1454622040,5940,5930,5940,5930,544
20250307,144000,1451396070,5930,5950,5950,5930,2
20250307,143900,1451384190,5950,5940,5950,5930,1256
20250307,143800,1443933270,5950,5920,5950,5920,456
20250307,143700,1441231820,5910,5890,5930,5890,58
20250307,143600,1440888510,5930,5930,5930,5890,5502
20250307,143500,1408346980,5930,5940,5940,5930,1007
20250307,143400,1402375400,5940,5940,5940,5940,0
20250307,143300,1402375400,5940,5940,5940,5940,58
20250307,143200,1402030880,5980,5950,5980,5950,1151
20250307,143100,1395162330,5940,5950,5950,5940,114
20250307,143000,1394484970,5950,5940,5960,5940,49
20250307,142900,1394193830,5930,5910,5940,5910,3384
20250307,142800,1374107270,5900,5910,5910,5900,1687
20250307,142700,1364141470,5900,5920,5930,5900,2905
20250307,142600,1346959270,5920,5940,5950,5920,3448
20250307,142500,1326482650,5940,5950,5950,5940,593
20250307,142400,1322954310,5940,5950,5950,5940,156
20250307,142300,1322027400,5950,5970,5970,5950,3327
20250307,142200,1302218510,5960,5960,5960,5960,141
20250307,142100,1301378150,5960,5980,5980,5960,20
20250307,142000,1301258710,5970,5970,5970,5970,2
20250307,141900,1301246770,5960,5970,5970,5960,5
20250307,141800,1301216940,5960,5960,5970,5960,22
20250307,141700,1301085650,5970,5970,5970,5960,189
20250307,141600,1299957360,5975,5970,5975,5970,1100
20250307,141500,1293390350,5980,5980,5980,5980,1835
20250307,141400,1282417050,5970,5970,5970,5970,1
20250307,141300,1282411080,5970,5970,5970,5970,99
20250307,141200,1281820050,5960,5970,5970,5960,251
20250307,141100,1280323030,5970,5970,5970,5970,39
20250307,141000,1280090200,5970,5970,5970,5970,366
20250307,140900,1277905180,5970,5970,5970,5970,172
20250307,140800,1276878340,5970,5970,5970,5960,363
20250307,140700,1274712180,5960,5960,5960,5960,1006
20250307,140600,1268716420,5960,5970,5970,5960,1981
20250307,140500,1256909530,5970,5980,5980,5965,154
20250307,140400,1255990400,5970,6000,6000,5970,4181
20250307,140300,1230985340,6000,6010,6010,6000,948
20250307,140200,1225297170,6010,6010,6010,6010,1464
20250307,140100,1216498530,6025,6025,6025,6025,0
20250307,140000,1216498530,6025,6040,6040,6025,6
20250307,135900,1216462350,6030,6020,6030,6020,470
20250307,135800,1213632920,6040,6040,6040,6040,5
20250307,135700,1213602720,6040,6040,6040,6040,0
20250307,135600,1213602720,6040,6030,6040,6030,2
20250307,135500,1213590650,6010,6010,6010,6010,0
20250307,135400,1213590650,6010,6010,6010,6010,0
20250307,135300,1213590650,6010,6010,6010,6010,0
20250307,135200,1213590650,6010,6020,6020,6010,448
20250307,135100,1210896150,6020,6020,6020,6020,70
20250307,135000,1210474750,6010,6010,6010,6010,0
20250307,134900,1210474750,6010,6010,6010,6010,203
20250307,134800,1209254720,6010,6010,6010,6000,551
20250307,134700,1205947770,6000,6020,6020,6000,250
20250307,134600,1204447230,6000,6030,6030,6000,1440
20250307,134500,1195796110,6030,6020,6050,6020,163
20250307,134400,1194813650,6000,6020,6020,6000,5439
20250307,134300,1162138520,6020,6040,6040,6020,1001
20250307,134200,1156104350,6070,6060,6070,6060,1077
20250307,134100,1149567220,6060,6060,6060,6060,165
20250307,134000,1148567320,6030,6030,6030,6030,1008
20250307,133900,1142489080,6030,6020,6030,6020,1100
20250307,133800,1135857080,6010,6030,6040,6010,1216
20250307,133700,1128539460,6000,6000,6000,6000,700
20250307,133600,1124339460,6000,6020,6030,6000,1100
20250307,133500,1117737160,6030,6000,6030,6000,3461
20250307,133400,1096967370,6010,6010,6010,6010,2025
20250307,133300,1084797120,6010,6020,6020,6010,609
20250307,133200,1081137000,6010,6010,6010,6010,166
20250307,133100,1080139340,6010,6010,6010,6010,150
20250307,133000,1079237840,6010,6010,6010,6010,473
20250307,132900,1076395110,6020,6020,6020,6020,1151
20250307,132800,1069466090,6030,6030,6030,6030,307
20250307,132700,1067614880,6040,6050,6060,6040,1209
20250307,132600,1060312450,6060,6040,6060,6040,276
20250307,132500,1058643090,6050,6060,6060,6050,487
20250307,132400,1055694400,6060,6060,6060,6060,0
20250307,132300,1055694400,6060,6060,6060,6060,355
20250307,132200,1053543100,6060,6060,6060,6060,1
20250307,132100,1053537040,6050,6060,6060,6050,117
20250307,132000,1052828190,6060,6060,6070,6060,1372
20250307,131900,1044513770,6070,6070,6070,6070,793
20250307,131800,1039700260,6080,6080,6080,6080,0
20250307,131700,1039700260,6080,6080,6080,6080,135
20250307,131600,1038879460,6080,6090,6090,6080,1130
20250307,131500,1031999060,6090,6100,6100,6090,19
20250307,131400,1031883260,6110,6110,6110,6110,3
20250307,131300,1031864930,6110,6110,6110,6110,102
20250307,131200,1031241710,6110,6110,6110,6110,0
20250307,131100,1031241710,6110,6100,6110,6100,104
20250307,131000,1030607270,6100,6100,6100,6100,38
20250307,130900,1030375470,6100,6100,6100,6100,0
20250307,130800,1030375470,6100,6110,6110,6100,9
20250307,130700,1030320530,6110,6110,6110,6110,42
20250307,130600,1030063910,6070,6050,6070,6050,5635
20250307,130500,995868560,6040,6040,6040,6040,0
20250307,130400,995868560,6040,6040,6040,6040,799
20250307,130300,991042600,6030,6020,6030,6020,966
20250307,130200,985222620,6020,6020,6020,6020,200
20250307,130100,984018620,6020,6020,6020,6020,0
20250307,130000,984018620,6020,6020,6020,6020,30
20250307,125900,983838020,6020,6020,6020,6020,140
20250307,125800,982995220,6020,6020,6030,6020,1003
20250307,125700,976957130,6010,6010,6010,6010,465
20250307,125600,974162480,6030,6010,6030,6010,104
20250307,125500,973537360,6010,6010,6010,6010,136
20250307,125400,972720000,6020,6020,6020,6010,603
20250307,125300,969095940,6010,6020,6020,6010,1306
20250307,125200,961243860,6020,6020,6020,6020,262
20250307,125100,959666620,6020,6020,6020,6020,16
20250307,125000,959570300,6020,6020,6020,6020,386
20250307,124900,957246580,6020,6020,6020,6020,294
20250307,124800,955476700,6020,6020,6020,6020,0
20250307,124700,955476700,6020,6020,6020,6020,0
20250307,124600,955476700,6020,6020,6020,6020,20
20250307,124500,955356300,6020,6020,6020,6020,89
20250307,124400,954820520,6020,6030,6030,6020,792
20250307,124300,950052410,6030,6030,6030,6030,2
20250307,124200,950040350,6020,6030,6030,6020,454
20250307,124100,947305080,6030,6030,6030,6030,2
20250307,124000,947293020,6020,6030,6030,6020,700
20250307,123900,943078440,6040,6040,6040,6040,2
20250307,123800,943066360,6030,6040,6040,6030,192
20250307,123700,941907880,6050,6050,6050,6050,36
20250307,123600,941690080,6050,6050,6060,6030,1213
20250307,123500,934372800,6050,6060,6060,6050,166
20250307,123400,933368460,6060,6060,6070,6030,1360
20250307,123300,925153060,6060,6060,6060,6050,132
20250307,123200,924353490,6050,6070,6070,6050,188
20250307,123100,923214090,6070,6070,6070,6070,0
20250307,123000,923214090,6070,6070,6070,6070,0
20250307,122900,923214090,6070,6070,6070,6070,0
20250307,122800,923214090,6070,6070,6070,6070,132
20250307,122700,922412850,6070,6060,6070,6060,799
20250307,122600,917569150,6060,6060,6060,6060,0
20250307,122500,917569150,6060,6060,6060,6060,3
20250307,122400,917550970,6060,6050,6060,6050,1078
20250307,122300,911024950,6050,6030,6050,6030,324
20250307,122200,909069670,6040,6040,6040,6040,226
20250307,122100,907704630,6050,6050,6050,6050,0
20250307,122000,907704630,6050,6040,6050,6040,119
20250307,121900,906985670,6040,6040,6040,6040,0
20250307,121800,906985670,6040,6040,6040,6040,84
20250307,121700,906478310,6030,6030,6030,6030,105
20250307,121600,905845160,6020,6020,6020,6020,100
20250307,121500,905243160,6020,6020,6020,6020,8
20250307,121400,905195000,6040,6030,6040,6030,51
20250307,121300,904887110,6040,6040,6040,6040,0
20250307,121200,904887110,6040,6040,6040,6040,0
20250307,121100,904887110,6040,6040,6040,6040,0
20250307,121000,904887110,6040,6050,6050,6020,112
20250307,120900,904210450,6050,6050,6050,6050,119
20250307,120800,903490500,6050,6050,6050,6050,2
20250307,120700,903478400,6040,6040,6040,6040,10
20250307,120600,903418000,6040,6050,6050,6040,596
20250307,120500,899817980,6060,6050,6060,6050,76
20250307,120400,899358140,6050,6050,6050,6050,18
20250307,120300,899249240,6060,6060,6060,6060,1
20250307,120200,899243180,6060,6060,6060,6060,3
20250307,120100,899225000,6060,6060,6060,6060,2
20250307,120000,899212880,6040,6040,6040,6040,104
20250307,115900,898584720,6030,6020,6030,6010,282
20250307,115800,896885250,6030,6030,6030,6030,26
20250307,115700,896728470,6030,6020,6030,6020,91
20250307,115600,896179840,6010,6010,6010,6010,189
20250307,115500,895043950,6020,6020,6020,6020,301
20250307,115400,893231930,6020,6020,6020,6020,310
20250307,115300,891365730,6020,6020,6020,6020,0
20250307,115200,891365730,6020,6020,6020,6020,0
20250307,115100,891365730,6020,6020,6020,6020,730
20250307,115000,886971130,6020,6015,6020,6000,898
20250307,114900,881573280,6020,6020,6020,6020,1
20250307,114800,881567260,6020,6030,6030,6020,432
20250307,114700,878965600,6020,6020,6020,6020,10
20250307,114600,878905400,6020,6020,6020,6020,46
20250307,114500,878628480,6020,6010,6020,6010,339
20250307,114400,876590030,6010,6030,6030,6000,3373
20250307,114300,856338750,6020,6030,6030,6020,280
20250307,114200,854652840,6040,6040,6040,6040,151
20250307,114100,853740800,6040,6020,6040,6020,64
20250307,114000,853355440,6020,6020,6020,6020,480
20250307,113900,850465840,6030,6040,6040,6030,1273
20250307,113800,842788030,6035,6040,6040,6035,147
20250307,113700,841900350,6040,6040,6040,6040,6
20250307,113600,841864110,6030,6050,6050,6030,3265
20250307,113500,822134540,6060,6070,6070,6060,1533
20250307,113400,812841860,6070,6080,6080,6070,115
20250307,113300,812143660,6070,6080,6080,6070,163
20250307,113200,811153790,6080,6080,6080,6080,6
20250307,113100,811117310,6070,6070,6070,6070,833
20250307,113000,806061000,6080,6090,6090,6080,2952
20250307,112900,788088250,6090,6100,6100,6090,89
20250307,112800,787545410,6090,6100,6100,6090,316
20250307,112700,785618010,6100,6110,6110,6100,1026
20250307,112600,779358860,6110,6110,6110,6100,436
20250307,112500,776697900,6100,6100,6100,6100,0
20250307,112400,776697900,6100,6100,6100,6100,0
20250307,112300,776697900,6100,6100,6100,6090,477
20250307,112200,773788590,6100,6110,6110,6100,268
20250307,112100,772153770,6110,6110,6110,6110,1
20250307,112000,772147660,6110,6130,6130,6110,328
20250307,111900,770141380,6130,6140,6150,6130,177
20250307,111800,769055880,6140,6140,6140,6140,0
20250307,111700,769055880,6140,6140,6140,6140,102
20250307,111600,768429600,6140,6110,6140,6110,109
20250307,111500,767760560,6110,6110,6110,6110,702
20250307,111400,763471340,6110,6090,6110,6090,170
20250307,111300,762432760,6110,6100,6110,6090,60
20250307,111200,762067020,6090,6090,6100,6090,170
20250307,111100,761031690,6100,6110,6110,6100,1389
20250307,111000,752558740,6110,6110,6110,6110,623
20250307,110900,748752210,6140,6120,6140,6120,26
20250307,110800,748592700,6120,6110,6120,6110,43
20250307,110700,748329660,6110,6110,6110,6110,10
20250307,110600,748268560,6140,6140,6140,6140,6
20250307,110500,748231720,6110,6110,6110,6110,0
20250307,110400,748231720,6110,6110,6110,6110,1079
20250307,110300,741639030,6160,6150,6160,6150,240
20250307,110200,740162080,6110,6110,6110,6110,106
20250307,110100,739514420,6110,6110,6110,6110,76
20250307,110000,739050060,6100,6120,6120,6100,1028
20250307,105900,732769650,6130,6120,6130,6110,344
20250307,105800,730665970,6120,6130,6130,6120,535
20250307,105700,727391670,6130,6130,6130,6130,702
20250307,105600,723088410,6130,6130,6130,6130,20
20250307,105500,722965810,6130,6150,6150,6130,159
20250307,105400,721991020,6130,6150,6150,6130,505
20250307,105300,718893170,6150,6160,6160,6150,128
20250307,105200,718105280,6160,6170,6170,6160,2890
20250307,105100,700285380,6180,6180,6180,6180,51
20250307,105000,699970200,6190,6190,6190,6190,320
20250307,104900,697989400,6200,6210,6210,6200,29
20250307,104800,697809560,6210,6210,6210,6210,5
20250307,104700,697778510,6210,6210,6210,6210,1
20250307,104600,697772300,6210,6210,6210,6210,134
20250307,104500,696940160,6220,6220,6220,6220,1
20250307,104400,696933940,6220,6200,6230,6200,615
20250307,104300,693118380,6190,6190,6190,6190,0
20250307,104200,693118380,6190,6200,6200,6190,186
20250307,104100,691966830,6200,6200,6200,6200,150
20250307,104000,691036830,6210,6210,6210,6210,1
20250307,103900,691030620,6210,6210,6210,6210,125
20250307,103800,690254370,6210,6210,6210,6210,86
20250307,103700,689720310,6190,6190,6190,6190,0
20250307,103600,689720310,6190,6190,6190,6190,0
20250307,103500,689720310,6190,6200,6200,6190,86
20250307,103400,689187770,6200,6210,6210,6200,190
20250307,103300,688008870,6220,6220,6220,6220,0
20250307,103200,688008870,6220,6230,6230,6220,27
20250307,103100,687840700,6230,6200,6230,6200,1640
20250307,103000,677661430,6190,6180,6195,6180,485
20250307,102900,674658575,6170,6170,6170,6170,0
20250307,102800,674658575,6170,6180,6180,6170,2452
20250307,102700,659526275,6170,6170,6170,6170,118
20250307,102600,658798215,6160,6180,6180,6160,1627
20250307,102500,648775375,6180,6180,6180,6180,3
20250307,102400,648756835,6180,6180,6180,6180,170
20250307,102300,647706235,6180,6170,6180,6170,165
20250307,102200,646686935,6170,6170,6170,6170,8
20250307,102100,646637575,6170,6180,6180,6170,70
20250307,102000,646205575,6180,6180,6180,6180,20
20250307,101900,646081975,6170,6170,6170,6170,12
20250307,101800,646007935,6170,6160,6170,6160,39
20250307,101700,645767525,6160,6160,6160,6150,1109
20250307,101600,638939595,6150,6150,6150,6150,20
20250307,101500,638816595,6160,6160,6170,6160,236
20250307,101400,637362295,6140,6135,6140,6135,437
20250307,101300,634679120,6130,6130,6130,6130,0
20250307,101200,634679120,6130,6130,6130,6130,593
20250307,101100,631044030,6120,6120,6130,6120,81
20250307,101000,630547890,6120,6120,6120,6120,2161
20250307,100900,617322570,6120,6120,6120,6120,275
20250307,100800,615639570,6120,6110,6120,6110,209
20250307,100700,614362560,6130,6130,6130,6130,20
20250307,100600,614239960,6140,6130,6140,6130,410
20250307,100500,611725500,6120,6090,6120,6080,6023
20250307,100400,574958410,6090,6080,6090,6080,1053
20250307,100300,568556020,6100,6090,6100,6090,41
20250307,100200,568306320,6090,6090,6100,6090,414
20250307,100100,565785040,6090,6090,6090,6080,1902
20250307,100000,554206010,6090,6100,6100,6085,4703
20250307,095900,525560275,6100,6110,6110,6100,301
20250307,095800,523723475,6100,6120,6120,6100,4446
20250307,095700,496595135,6110,6110,6110,6110,1947
20250307,095600,484698965,6110,6150,6150,6110,6349
20250307,095500,445765875,6160,6160,6180,6160,1661
20250307,095400,435527815,6160,6170,6170,6160,2188
20250307,095300,422048895,6170,6190,6190,6170,1559
20250307,095200,412422565,6180,6190,6190,6180,1849
20250307,095100,400995645,6180,6220,6220,6180,1131
20250307,095000,393994695,6230,6180,6230,6180,12
20250307,094900,393920195,6170,6170,6170,6170,802
20250307,094800,388971855,6170,6240,6240,6170,1758
20250307,094700,378107615,6240,6160,6260,6160,433
20250307,094600,375439595,6190,6200,6200,6170,1770
20250307,094500,364511595,6200,6210,6210,6180,2775
20250307,094400,347323535,6240,6270,6270,6220,271
20250307,094300,345628795,6270,6250,6270,6230,1535
20250307,094200,336057375,6270,6250,6270,6240,325
20250307,094100,334028195,6240,6240,6250,6240,647
20250307,094000,329985335,6240,6220,6250,6210,637
20250307,093900,326023955,6220,6250,6250,6215,5444
20250307,093800,292138195,6250,6270,6270,6250,1856
20250307,093700,280517725,6270,6290,6290,6270,123
20250307,093600,279744935,6270,6300,6300,6270,882
20250307,093500,274207725,6290,6310,6330,6290,4365
20250307,093400,246643305,6330,6300,6340,6290,1259
20250307,093300,238677855,6320,6330,6340,6300,1002
20250307,093200,232350905,6330,6290,6330,6290,1613
20250307,093100,222177325,6300,6210,6300,6210,2915
20250307,093000,203892795,6240,6220,6240,6220,182
20250307,092900,202758625,6210,6210,6210,6210,15
20250307,092800,202665475,6210,6230,6240,6210,587
20250307,092700,199012165,6220,6230,6240,6220,643
20250307,092600,195006655,6240,6250,6250,6240,537
20250307,092500,191655505,6250,6210,6250,6210,993
20250307,092400,185461895,6210,6200,6210,6190,1453
20250307,092300,176446945,6210,6210,6210,6210,804
20250307,092200,171454105,6210,6170,6210,6170,46
20250307,092100,171168485,6170,6190,6210,6170,1583
20250307,092000,161398615,6210,6190,6210,6160,1130
20250307,091900,154410515,6190,6190,6190,6190,208
20250307,091800,153122995,6190,6150,6190,6150,2301
20250307,091700,138971805,6150,6150,6150,6150,400
20250307,091600,136511805,6150,6150,6150,6150,249
20250307,091500,134980455,6150,6160,6160,6150,118
20250307,091400,134253755,6150,6190,6200,6150,1987
20250307,091300,122020075,6200,6230,6230,6140,1631
20250307,091200,111974105,6230,6230,6230,6170,2155
20250307,091100,98614835,6220,6220,6220,6220,104
20250307,091000,97967955,6230,6200,6260,6200,3525
20250307,090900,75968995,6200,6210,6210,6200,158
20250307,090800,74988345,6210,6180,6220,6180,975
20250307,090700,68946200,6130,6180,6180,6110,2179
20250307,090600,55575420,6120,6190,6190,6120,940
20250307,090500,49810580,6130,6240,6240,6130,3674
20250307,090400,27054230,6210,6170,6210,6170,1576
20250307,090300,17317480,6110,6170,6190,6090,768
20250307,090200,12600770,6060,6040,6090,6040,535
20250307,090100,9357170,6050,6080,6090,6040,545
20250307,090000,6056120,6090,6100,6100,6090,993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191900 2318019305 6200 6200 6200 6200 23621
3 20250307 191800 2318019305 6200 6200 6200 6200 0
4 20250307 191700 2318019305 6200 6200 6200 6200 0
5 20250307 191600 2318019305 6200 6200 6200 6200 0
6 20250307 191500 2318019305 6200 6200 6200 6200 0
7 20250307 191400 2318019305 6200 6200 6200 6200 0
8 20250307 191300 2318019305 6200 6200 6200 6200 0
9 20250307 191200 2318019305 6200 6200 6200 6200 0
10 20250307 191100 2318019305 6200 6200 6200 6200 0
11 20250307 191000 2318019305 6200 6200 6200 6200 0
12 20250307 190900 2318019305 6200 6200 6200 6200 0
13 20250307 190800 2318019305 6200 6200 6200 6200 0
14 20250307 190700 2318019305 6200 6200 6200 6200 0
15 20250307 190600 2318019305 6200 6200 6200 6200 0
16 20250307 190500 2318019305 6200 6200 6200 6200 0
17 20250307 190400 2318019305 6200 6200 6200 6200 0
18 20250307 190300 2318019305 6200 6200 6200 6200 0
19 20250307 190200 2318019305 6200 6200 6200 6200 0
20 20250307 190100 2318019305 6200 6200 6200 6200 0
21 20250307 190000 2318019305 6200 6200 6200 6200 0
22 20250307 185900 2318019305 6200 6200 6200 6200 0
23 20250307 185800 2318019305 6200 6200 6200 6200 0
24 20250307 185700 2318019305 6200 6200 6200 6200 0
25 20250307 185600 2318019305 6200 6200 6200 6200 0
26 20250307 185500 2318019305 6200 6200 6200 6200 0
27 20250307 185400 2318019305 6200 6200 6200 6200 0
28 20250307 185300 2318019305 6200 6200 6200 6200 0
29 20250307 185200 2318019305 6200 6200 6200 6200 0
30 20250307 185100 2318019305 6200 6200 6200 6200 0
31 20250307 185000 2318019305 6200 6200 6200 6200 0
32 20250307 184900 2318019305 6200 6200 6200 6200 23621
33 20250307 184800 2318019305 6200 6200 6200 6200 0
34 20250307 184700 2318019305 6200 6200 6200 6200 0
35 20250307 184600 2318019305 6200 6200 6200 6200 0
36 20250307 184500 2318019305 6200 6200 6200 6200 0
37 20250307 184400 2318019305 6200 6200 6200 6200 0
38 20250307 184300 2318019305 6200 6200 6200 6200 0
39 20250307 184200 2318019305 6200 6200 6200 6200 0
40 20250307 184100 2318019305 6200 6200 6200 6200 0
41 20250307 184000 2318019305 6200 6200 6200 6200 0
42 20250307 183900 2318019305 6200 6200 6200 6200 0
43 20250307 183800 2318019305 6200 6200 6200 6200 0
44 20250307 183700 2318019305 6200 6200 6200 6200 0
45 20250307 183600 2318019305 6200 6200 6200 6200 0
46 20250307 183500 2318019305 6200 6200 6200 6200 0
47 20250307 183400 2318019305 6200 6200 6200 6200 0
48 20250307 183300 2318019305 6200 6200 6200 6200 0
49 20250307 183200 2318019305 6200 6200 6200 6200 0
50 20250307 183100 2318019305 6200 6200 6200 6200 0
51 20250307 183000 2318019305 6200 6200 6200 6200 0
52 20250307 182900 2318019305 6200 6200 6200 6200 0
53 20250307 182800 2318019305 6200 6200 6200 6200 0
54 20250307 182700 2318019305 6200 6200 6200 6200 0
55 20250307 182600 2318019305 6200 6200 6200 6200 0
56 20250307 182500 2318019305 6200 6200 6200 6200 0
57 20250307 182400 2318019305 6200 6200 6200 6200 0
58 20250307 182300 2318019305 6200 6200 6200 6200 0
59 20250307 182200 2318019305 6200 6200 6200 6200 0
60 20250307 182100 2318019305 6200 6200 6200 6200 0
61 20250307 182000 2318019305 6200 6200 6200 6200 0
62 20250307 181900 2318019305 6200 6200 6200 6200 23621
63 20250307 181800 2318019305 6200 6200 6200 6200 0
64 20250307 181700 2318019305 6200 6200 6200 6200 0
65 20250307 181600 2318019305 6200 6200 6200 6200 0
66 20250307 181500 2318019305 6200 6200 6200 6200 0
67 20250307 181400 2318019305 6200 6200 6200 6200 0
68 20250307 181300 2318019305 6200 6200 6200 6200 0
69 20250307 181200 2318019305 6200 6200 6200 6200 0
70 20250307 181100 2318019305 6200 6200 6200 6200 0
71 20250307 181000 2318019305 6200 6200 6200 6200 0
72 20250307 180900 2318019305 6200 6200 6200 6200 0
73 20250307 180800 2318019305 6200 6200 6200 6200 0
74 20250307 180700 2318019305 6200 6200 6200 6200 0
75 20250307 180600 2318019305 6200 6200 6200 6200 0
76 20250307 180500 2318019305 6200 6200 6200 6200 0
77 20250307 180400 2318019305 6200 6200 6200 6200 0
78 20250307 180300 2318019305 6200 6200 6200 6200 0
79 20250307 180200 2318019305 6200 6200 6200 6200 0
80 20250307 180100 2318019305 6200 6200 6200 6200 0
81 20250307 180000 2318019305 6200 6200 6200 6200 0
82 20250307 175900 2318019305 6200 6200 6200 6200 0
83 20250307 175800 2318019305 6200 6200 6200 6200 0
84 20250307 175700 2318019305 6200 6200 6200 6200 0
85 20250307 175600 2318019305 6200 6200 6200 6200 0
86 20250307 175500 2318019305 6200 6200 6200 6200 0
87 20250307 175400 2318019305 6200 6200 6200 6200 0
88 20250307 175300 2318019305 6200 6200 6200 6200 0
89 20250307 175200 2318019305 6200 6200 6200 6200 0
90 20250307 175100 2318019305 6200 6200 6200 6200 0
91 20250307 175000 2318019305 6200 6200 6200 6200 0
92 20250307 174900 2318019305 6200 6200 6200 6200 23621
93 20250307 174800 2318019305 6200 6200 6200 6200 0
94 20250307 174700 2318019305 6200 6200 6200 6200 0
95 20250307 174600 2318019305 6200 6200 6200 6200 0
96 20250307 174500 2318019305 6200 6200 6200 6200 0
97 20250307 174400 2318019305 6200 6200 6200 6200 0
98 20250307 174300 2318019305 6200 6200 6200 6200 0
99 20250307 174200 2318019305 6200 6200 6200 6200 0
100 20250307 174100 2318019305 6200 6200 6200 6200 0
101 20250307 174000 2318019305 6200 6200 6200 6200 0
102 20250307 173900 2318019305 6200 6200 6200 6200 0
103 20250307 173800 2318019305 6200 6200 6200 6200 0
104 20250307 173700 2318019305 6200 6200 6200 6200 0
105 20250307 173600 2318019305 6200 6200 6200 6200 0
106 20250307 173500 2318019305 6200 6200 6200 6200 0
107 20250307 173400 2318019305 6200 6200 6200 6200 0
108 20250307 173300 2318019305 6200 6200 6200 6200 0
109 20250307 173200 2318019305 6200 6200 6200 6200 0
110 20250307 173100 2318019305 6200 6200 6200 6200 0
111 20250307 173000 2318019305 6200 6200 6200 6200 0
112 20250307 172900 2318019305 6200 6200 6200 6200 0
113 20250307 172800 2318019305 6200 6200 6200 6200 0
114 20250307 172700 2318019305 6200 6200 6200 6200 0
115 20250307 172600 2318019305 6200 6200 6200 6200 0
116 20250307 172500 2318019305 6200 6200 6200 6200 0
117 20250307 172400 2318019305 6200 6200 6200 6200 0
118 20250307 172300 2318019305 6200 6200 6200 6200 0
119 20250307 172200 2318019305 6200 6200 6200 6200 0
120 20250307 172100 2318019305 6200 6200 6200 6200 0
121 20250307 172000 2318019305 6200 6200 6200 6200 0
122 20250307 171900 2318019305 6200 6200 6200 6200 23621
123 20250307 171800 2318019305 6200 6200 6200 6200 0
124 20250307 171700 2318019305 6200 6200 6200 6200 0
125 20250307 171600 2318019305 6200 6200 6200 6200 0
126 20250307 171500 2318019305 6200 6200 6200 6200 0
127 20250307 171400 2318019305 6200 6200 6200 6200 0
128 20250307 171300 2318019305 6200 6200 6200 6200 0
129 20250307 171200 2318019305 6200 6200 6200 6200 0
130 20250307 171100 2318019305 6200 6200 6200 6200 0
131 20250307 171000 2318019305 6200 6200 6200 6200 0
132 20250307 170900 2318019305 6200 6200 6200 6200 0
133 20250307 170800 2318019305 6200 6200 6200 6200 0
134 20250307 170700 2318019305 6200 6200 6200 6200 0
135 20250307 170600 2318019305 6200 6200 6200 6200 0
136 20250307 170500 2318019305 6200 6200 6200 6200 0
137 20250307 170400 2318019305 6200 6200 6200 6200 0
138 20250307 170300 2318019305 6200 6200 6200 6200 0
139 20250307 170200 2318019305 6200 6200 6200 6200 0
140 20250307 170100 2318019305 6200 6200 6200 6200 0
141 20250307 170000 2318019305 6200 6200 6200 6200 0
142 20250307 165900 2318019305 6200 6200 6200 6200 0
143 20250307 165800 2318019305 6200 6200 6200 6200 0
144 20250307 165700 2318019305 6200 6200 6200 6200 0
145 20250307 165600 2318019305 6200 6200 6200 6200 0
146 20250307 165500 2318019305 6200 6200 6200 6200 0
147 20250307 165400 2318019305 6200 6200 6200 6200 0
148 20250307 165300 2318019305 6200 6200 6200 6200 0
149 20250307 165200 2318019305 6200 6200 6200 6200 0
150 20250307 165100 2318019305 6200 6200 6200 6200 0
151 20250307 165000 2318019305 6200 6200 6200 6200 0
152 20250307 164900 2318019305 6200 6200 6200 6200 23621
153 20250307 164800 2318019305 6200 6200 6200 6200 0
154 20250307 164700 2318019305 6200 6200 6200 6200 0
155 20250307 164600 2318019305 6200 6200 6200 6200 0
156 20250307 164500 2318019305 6200 6200 6200 6200 0
157 20250307 164400 2318019305 6200 6200 6200 6200 0
158 20250307 164300 2318019305 6200 6200 6200 6200 0
159 20250307 164200 2318019305 6200 6200 6200 6200 0
160 20250307 164100 2318019305 6200 6200 6200 6200 0
161 20250307 164000 2318019305 6200 6200 6200 6200 0
162 20250307 163900 2318019305 6200 6200 6200 6200 0
163 20250307 163800 2318019305 6200 6200 6200 6200 0
164 20250307 163700 2318019305 6200 6200 6200 6200 0
165 20250307 163600 2318019305 6200 6200 6200 6200 0
166 20250307 163500 2318019305 6200 6200 6200 6200 0
167 20250307 163400 2318019305 6200 6200 6200 6200 0
168 20250307 163300 2318019305 6200 6200 6200 6200 0
169 20250307 163200 2318019305 6200 6200 6200 6200 0
170 20250307 163100 2318019305 6200 6200 6200 6200 0
171 20250307 163000 2318019305 6200 6200 6200 6200 0
172 20250307 162900 2318019305 6200 6200 6200 6200 0
173 20250307 162800 2318019305 6200 6200 6200 6200 0
174 20250307 162700 2318019305 6200 6200 6200 6200 0
175 20250307 162600 2318019305 6200 6200 6200 6200 0
176 20250307 162500 2318019305 6200 6200 6200 6200 0
177 20250307 162400 2318019305 6200 6200 6200 6200 0
178 20250307 162300 2318019305 6200 6200 6200 6200 0
179 20250307 162200 2318019305 6200 6200 6200 6200 0
180 20250307 162100 2318019305 6200 6200 6200 6200 0
181 20250307 162000 2318019305 6200 6200 6200 6200 0
182 20250307 161900 2318019305 6200 6200 6200 6200 23621
183 20250307 161800 2318019305 6200 6200 6200 6200 0
184 20250307 161700 2318019305 6200 6200 6200 6200 0
185 20250307 161600 2318019305 6200 6200 6200 6200 0
186 20250307 161500 2318019305 6200 6200 6200 6200 0
187 20250307 161400 2318019305 6200 6200 6200 6200 0
188 20250307 161300 2318019305 6200 6200 6200 6200 0
189 20250307 161200 2318019305 6200 6200 6200 6200 0
190 20250307 161100 2318019305 6200 6200 6200 6200 0
191 20250307 161000 2318019305 6200 6200 6200 6200 0
192 20250307 160900 2318019305 6200 6200 6200 6200 0
193 20250307 160800 2318019305 6200 6200 6200 6200 0
194 20250307 160700 2318019305 6200 6200 6200 6200 0
195 20250307 160600 2318019305 6200 6200 6200 6200 0
196 20250307 160500 2318019305 6200 6200 6200 6200 0
197 20250307 160400 2318019305 6200 6200 6200 6200 0
198 20250307 160300 2318019305 6200 6200 6200 6200 0
199 20250307 160200 2318019305 6200 6200 6200 6200 0
200 20250307 160100 2318019305 6200 6200 6200 6200 0
201 20250307 160000 2318019305 6200 6200 6200 6200 0
202 20250307 155900 2318019305 6200 6200 6200 6200 0
203 20250307 155800 2318019305 6200 6200 6200 6200 0
204 20250307 155700 2318019305 6200 6200 6200 6200 0
205 20250307 155600 2318019305 6200 6200 6200 6200 0
206 20250307 155500 2318019305 6200 6200 6200 6200 0
207 20250307 155400 2318019305 6200 6200 6200 6200 0
208 20250307 155300 2318019305 6200 6200 6200 6200 0
209 20250307 155200 2318019305 6200 6200 6200 6200 0
210 20250307 155100 2318019305 6200 6200 6200 6200 0
211 20250307 155000 2318019305 6200 6200 6200 6200 0
212 20250307 154900 2318019305 6200 6200 6200 6200 23621
213 20250307 154800 2318019305 6200 6200 6200 6200 0
214 20250307 154700 2318019305 6200 6200 6200 6200 0
215 20250307 154600 2318019305 6200 6200 6200 6200 0
216 20250307 154500 2318019305 6200 6200 6200 6200 0
217 20250307 154400 2318019305 6200 6200 6200 6200 0
218 20250307 154300 2318019305 6200 6200 6200 6200 0
219 20250307 154200 2318019305 6200 6200 6200 6200 0
220 20250307 154100 2318019305 6200 6200 6200 6200 0
221 20250307 154000 2318019305 6200 6200 6200 6200 0
222 20250307 153900 2318019305 6200 6200 6200 6200 0
223 20250307 153800 2318019305 6200 6200 6200 6200 0
224 20250307 153700 2318019305 6200 6200 6200 6200 0
225 20250307 153600 2318019305 6200 6200 6200 6200 0
226 20250307 153500 2318019305 6200 6200 6200 6200 0
227 20250307 153400 2318019305 6200 6200 6200 6200 0
228 20250307 153300 2318019305 6200 6200 6200 6200 0
229 20250307 153200 2318019305 6200 6200 6200 6200 23621
230 20250307 153100 2171569105 6010 6010 6010 6010 0
231 20250307 153000 2171569105 6010 6010 6010 6010 0
232 20250307 152900 2171569105 6010 6010 6010 6010 0
233 20250307 152800 2171569105 6010 6010 6010 6010 0
234 20250307 152700 2171569105 6010 6010 6010 6010 0
235 20250307 152600 2171569105 6010 6010 6010 6010 0
236 20250307 152500 2171569105 6010 6010 6010 6010 0
237 20250307 152400 2171569105 6010 6010 6010 6010 0
238 20250307 152300 2171569105 6010 6010 6010 6010 0
239 20250307 152200 2171569105 6010 6010 6010 6010 0
240 20250307 152100 2171569105 6010 6010 6010 6010 0
241 20250307 152000 2171569105 6010 6010 6010 6010 0
242 20250307 151900 2171569105 6010 6040 6040 6000 3503
243 20250307 151800 2150515435 6040 6070 6120 6000 5980
244 20250307 151700 2114233255 6070 6040 6130 6010 11563
245 20250307 151600 2044279215 6040 5940 6300 5940 30461
246 20250307 151500 1858704115 5940 5940 5940 5910 3064
247 20250307 151400 1840542835 5925 5910 5940 5890 14520
248 20250307 151300 1754938220 5900 5910 5910 5900 1899
249 20250307 151200 1743729720 5910 5940 5940 5910 816
250 20250307 151100 1738902920 5940 5920 5940 5920 511
251 20250307 151000 1735877640 5920 5930 5970 5920 2765
252 20250307 150900 1719477970 5930 5910 5930 5910 101
253 20250307 150800 1718880510 5910 5910 5910 5900 2284
254 20250307 150700 1705383500 5910 5890 5910 5890 1410
255 20250307 150600 1697068990 5880 5880 5880 5880 1105
256 20250307 150500 1690571590 5880 5890 5890 5880 175
257 20250307 150400 1689542290 5900 5890 5900 5880 653
258 20250307 150300 1685695160 5880 5890 5920 5810 6573
259 20250307 150200 1647284910 5920 5870 5920 5860 1075
260 20250307 150100 1640960060 5850 5920 5920 5850 4338
261 20250307 150000 1615464330 5920 5920 5920 5920 681
262 20250307 145900 1611432810 5910 5890 5910 5890 375
263 20250307 145800 1609217580 5890 5920 5920 5890 1932
264 20250307 145700 1597824430 5920 5900 5920 5900 2530
265 20250307 145600 1582862550 5900 5890 5900 5890 998
266 20250307 145500 1576975350 5860 5870 5870 5860 1304
267 20250307 145400 1569331620 5860 5860 5910 5860 5166
268 20250307 145300 1539020770 5860 5910 5910 5850 3805
269 20250307 145200 1516622710 5920 5920 5920 5920 32
270 20250307 145100 1516433270 5930 5900 5930 5880 3064
271 20250307 145000 1498371660 5900 5930 5930 5900 2449
272 20250307 144900 1483906560 5940 5930 5940 5915 715
273 20250307 144800 1479662640 5930 5940 5940 5930 170
274 20250307 144700 1478653840 5940 5940 5940 5940 19
275 20250307 144600 1478540980 5930 5930 5930 5930 74
276 20250307 144500 1478102160 5940 5910 5940 5910 1085
277 20250307 144400 1471687290 5900 5930 5930 5890 1614
278 20250307 144300 1462153050 5940 5950 5950 5930 659
279 20250307 144200 1458239500 5940 5940 5940 5940 609
280 20250307 144100 1454622040 5940 5930 5940 5930 544
281 20250307 144000 1451396070 5930 5950 5950 5930 2
282 20250307 143900 1451384190 5950 5940 5950 5930 1256
283 20250307 143800 1443933270 5950 5920 5950 5920 456
284 20250307 143700 1441231820 5910 5890 5930 5890 58
285 20250307 143600 1440888510 5930 5930 5930 5890 5502
286 20250307 143500 1408346980 5930 5940 5940 5930 1007
287 20250307 143400 1402375400 5940 5940 5940 5940 0
288 20250307 143300 1402375400 5940 5940 5940 5940 58
289 20250307 143200 1402030880 5980 5950 5980 5950 1151
290 20250307 143100 1395162330 5940 5950 5950 5940 114
291 20250307 143000 1394484970 5950 5940 5960 5940 49
292 20250307 142900 1394193830 5930 5910 5940 5910 3384
293 20250307 142800 1374107270 5900 5910 5910 5900 1687
294 20250307 142700 1364141470 5900 5920 5930 5900 2905
295 20250307 142600 1346959270 5920 5940 5950 5920 3448
296 20250307 142500 1326482650 5940 5950 5950 5940 593
297 20250307 142400 1322954310 5940 5950 5950 5940 156
298 20250307 142300 1322027400 5950 5970 5970 5950 3327
299 20250307 142200 1302218510 5960 5960 5960 5960 141
300 20250307 142100 1301378150 5960 5980 5980 5960 20
301 20250307 142000 1301258710 5970 5970 5970 5970 2
302 20250307 141900 1301246770 5960 5970 5970 5960 5
303 20250307 141800 1301216940 5960 5960 5970 5960 22
304 20250307 141700 1301085650 5970 5970 5970 5960 189
305 20250307 141600 1299957360 5975 5970 5975 5970 1100
306 20250307 141500 1293390350 5980 5980 5980 5980 1835
307 20250307 141400 1282417050 5970 5970 5970 5970 1
308 20250307 141300 1282411080 5970 5970 5970 5970 99
309 20250307 141200 1281820050 5960 5970 5970 5960 251
310 20250307 141100 1280323030 5970 5970 5970 5970 39
311 20250307 141000 1280090200 5970 5970 5970 5970 366
312 20250307 140900 1277905180 5970 5970 5970 5970 172
313 20250307 140800 1276878340 5970 5970 5970 5960 363
314 20250307 140700 1274712180 5960 5960 5960 5960 1006
315 20250307 140600 1268716420 5960 5970 5970 5960 1981
316 20250307 140500 1256909530 5970 5980 5980 5965 154
317 20250307 140400 1255990400 5970 6000 6000 5970 4181
318 20250307 140300 1230985340 6000 6010 6010 6000 948
319 20250307 140200 1225297170 6010 6010 6010 6010 1464
320 20250307 140100 1216498530 6025 6025 6025 6025 0
321 20250307 140000 1216498530 6025 6040 6040 6025 6
322 20250307 135900 1216462350 6030 6020 6030 6020 470
323 20250307 135800 1213632920 6040 6040 6040 6040 5
324 20250307 135700 1213602720 6040 6040 6040 6040 0
325 20250307 135600 1213602720 6040 6030 6040 6030 2
326 20250307 135500 1213590650 6010 6010 6010 6010 0
327 20250307 135400 1213590650 6010 6010 6010 6010 0
328 20250307 135300 1213590650 6010 6010 6010 6010 0
329 20250307 135200 1213590650 6010 6020 6020 6010 448
330 20250307 135100 1210896150 6020 6020 6020 6020 70
331 20250307 135000 1210474750 6010 6010 6010 6010 0
332 20250307 134900 1210474750 6010 6010 6010 6010 203
333 20250307 134800 1209254720 6010 6010 6010 6000 551
334 20250307 134700 1205947770 6000 6020 6020 6000 250
335 20250307 134600 1204447230 6000 6030 6030 6000 1440
336 20250307 134500 1195796110 6030 6020 6050 6020 163
337 20250307 134400 1194813650 6000 6020 6020 6000 5439
338 20250307 134300 1162138520 6020 6040 6040 6020 1001
339 20250307 134200 1156104350 6070 6060 6070 6060 1077
340 20250307 134100 1149567220 6060 6060 6060 6060 165
341 20250307 134000 1148567320 6030 6030 6030 6030 1008
342 20250307 133900 1142489080 6030 6020 6030 6020 1100
343 20250307 133800 1135857080 6010 6030 6040 6010 1216
344 20250307 133700 1128539460 6000 6000 6000 6000 700
345 20250307 133600 1124339460 6000 6020 6030 6000 1100
346 20250307 133500 1117737160 6030 6000 6030 6000 3461
347 20250307 133400 1096967370 6010 6010 6010 6010 2025
348 20250307 133300 1084797120 6010 6020 6020 6010 609
349 20250307 133200 1081137000 6010 6010 6010 6010 166
350 20250307 133100 1080139340 6010 6010 6010 6010 150
351 20250307 133000 1079237840 6010 6010 6010 6010 473
352 20250307 132900 1076395110 6020 6020 6020 6020 1151
353 20250307 132800 1069466090 6030 6030 6030 6030 307
354 20250307 132700 1067614880 6040 6050 6060 6040 1209
355 20250307 132600 1060312450 6060 6040 6060 6040 276
356 20250307 132500 1058643090 6050 6060 6060 6050 487
357 20250307 132400 1055694400 6060 6060 6060 6060 0
358 20250307 132300 1055694400 6060 6060 6060 6060 355
359 20250307 132200 1053543100 6060 6060 6060 6060 1
360 20250307 132100 1053537040 6050 6060 6060 6050 117
361 20250307 132000 1052828190 6060 6060 6070 6060 1372
362 20250307 131900 1044513770 6070 6070 6070 6070 793
363 20250307 131800 1039700260 6080 6080 6080 6080 0
364 20250307 131700 1039700260 6080 6080 6080 6080 135
365 20250307 131600 1038879460 6080 6090 6090 6080 1130
366 20250307 131500 1031999060 6090 6100 6100 6090 19
367 20250307 131400 1031883260 6110 6110 6110 6110 3
368 20250307 131300 1031864930 6110 6110 6110 6110 102
369 20250307 131200 1031241710 6110 6110 6110 6110 0
370 20250307 131100 1031241710 6110 6100 6110 6100 104
371 20250307 131000 1030607270 6100 6100 6100 6100 38
372 20250307 130900 1030375470 6100 6100 6100 6100 0
373 20250307 130800 1030375470 6100 6110 6110 6100 9
374 20250307 130700 1030320530 6110 6110 6110 6110 42
375 20250307 130600 1030063910 6070 6050 6070 6050 5635
376 20250307 130500 995868560 6040 6040 6040 6040 0
377 20250307 130400 995868560 6040 6040 6040 6040 799
378 20250307 130300 991042600 6030 6020 6030 6020 966
379 20250307 130200 985222620 6020 6020 6020 6020 200
380 20250307 130100 984018620 6020 6020 6020 6020 0
381 20250307 130000 984018620 6020 6020 6020 6020 30
382 20250307 125900 983838020 6020 6020 6020 6020 140
383 20250307 125800 982995220 6020 6020 6030 6020 1003
384 20250307 125700 976957130 6010 6010 6010 6010 465
385 20250307 125600 974162480 6030 6010 6030 6010 104
386 20250307 125500 973537360 6010 6010 6010 6010 136
387 20250307 125400 972720000 6020 6020 6020 6010 603
388 20250307 125300 969095940 6010 6020 6020 6010 1306
389 20250307 125200 961243860 6020 6020 6020 6020 262
390 20250307 125100 959666620 6020 6020 6020 6020 16
391 20250307 125000 959570300 6020 6020 6020 6020 386
392 20250307 124900 957246580 6020 6020 6020 6020 294
393 20250307 124800 955476700 6020 6020 6020 6020 0
394 20250307 124700 955476700 6020 6020 6020 6020 0
395 20250307 124600 955476700 6020 6020 6020 6020 20
396 20250307 124500 955356300 6020 6020 6020 6020 89
397 20250307 124400 954820520 6020 6030 6030 6020 792
398 20250307 124300 950052410 6030 6030 6030 6030 2
399 20250307 124200 950040350 6020 6030 6030 6020 454
400 20250307 124100 947305080 6030 6030 6030 6030 2
401 20250307 124000 947293020 6020 6030 6030 6020 700
402 20250307 123900 943078440 6040 6040 6040 6040 2
403 20250307 123800 943066360 6030 6040 6040 6030 192
404 20250307 123700 941907880 6050 6050 6050 6050 36
405 20250307 123600 941690080 6050 6050 6060 6030 1213
406 20250307 123500 934372800 6050 6060 6060 6050 166
407 20250307 123400 933368460 6060 6060 6070 6030 1360
408 20250307 123300 925153060 6060 6060 6060 6050 132
409 20250307 123200 924353490 6050 6070 6070 6050 188
410 20250307 123100 923214090 6070 6070 6070 6070 0
411 20250307 123000 923214090 6070 6070 6070 6070 0
412 20250307 122900 923214090 6070 6070 6070 6070 0
413 20250307 122800 923214090 6070 6070 6070 6070 132
414 20250307 122700 922412850 6070 6060 6070 6060 799
415 20250307 122600 917569150 6060 6060 6060 6060 0
416 20250307 122500 917569150 6060 6060 6060 6060 3
417 20250307 122400 917550970 6060 6050 6060 6050 1078
418 20250307 122300 911024950 6050 6030 6050 6030 324
419 20250307 122200 909069670 6040 6040 6040 6040 226
420 20250307 122100 907704630 6050 6050 6050 6050 0
421 20250307 122000 907704630 6050 6040 6050 6040 119
422 20250307 121900 906985670 6040 6040 6040 6040 0
423 20250307 121800 906985670 6040 6040 6040 6040 84
424 20250307 121700 906478310 6030 6030 6030 6030 105
425 20250307 121600 905845160 6020 6020 6020 6020 100
426 20250307 121500 905243160 6020 6020 6020 6020 8
427 20250307 121400 905195000 6040 6030 6040 6030 51
428 20250307 121300 904887110 6040 6040 6040 6040 0
429 20250307 121200 904887110 6040 6040 6040 6040 0
430 20250307 121100 904887110 6040 6040 6040 6040 0
431 20250307 121000 904887110 6040 6050 6050 6020 112
432 20250307 120900 904210450 6050 6050 6050 6050 119
433 20250307 120800 903490500 6050 6050 6050 6050 2
434 20250307 120700 903478400 6040 6040 6040 6040 10
435 20250307 120600 903418000 6040 6050 6050 6040 596
436 20250307 120500 899817980 6060 6050 6060 6050 76
437 20250307 120400 899358140 6050 6050 6050 6050 18
438 20250307 120300 899249240 6060 6060 6060 6060 1
439 20250307 120200 899243180 6060 6060 6060 6060 3
440 20250307 120100 899225000 6060 6060 6060 6060 2
441 20250307 120000 899212880 6040 6040 6040 6040 104
442 20250307 115900 898584720 6030 6020 6030 6010 282
443 20250307 115800 896885250 6030 6030 6030 6030 26
444 20250307 115700 896728470 6030 6020 6030 6020 91
445 20250307 115600 896179840 6010 6010 6010 6010 189
446 20250307 115500 895043950 6020 6020 6020 6020 301
447 20250307 115400 893231930 6020 6020 6020 6020 310
448 20250307 115300 891365730 6020 6020 6020 6020 0
449 20250307 115200 891365730 6020 6020 6020 6020 0
450 20250307 115100 891365730 6020 6020 6020 6020 730
451 20250307 115000 886971130 6020 6015 6020 6000 898
452 20250307 114900 881573280 6020 6020 6020 6020 1
453 20250307 114800 881567260 6020 6030 6030 6020 432
454 20250307 114700 878965600 6020 6020 6020 6020 10
455 20250307 114600 878905400 6020 6020 6020 6020 46
456 20250307 114500 878628480 6020 6010 6020 6010 339
457 20250307 114400 876590030 6010 6030 6030 6000 3373
458 20250307 114300 856338750 6020 6030 6030 6020 280
459 20250307 114200 854652840 6040 6040 6040 6040 151
460 20250307 114100 853740800 6040 6020 6040 6020 64
461 20250307 114000 853355440 6020 6020 6020 6020 480
462 20250307 113900 850465840 6030 6040 6040 6030 1273
463 20250307 113800 842788030 6035 6040 6040 6035 147
464 20250307 113700 841900350 6040 6040 6040 6040 6
465 20250307 113600 841864110 6030 6050 6050 6030 3265
466 20250307 113500 822134540 6060 6070 6070 6060 1533
467 20250307 113400 812841860 6070 6080 6080 6070 115
468 20250307 113300 812143660 6070 6080 6080 6070 163
469 20250307 113200 811153790 6080 6080 6080 6080 6
470 20250307 113100 811117310 6070 6070 6070 6070 833
471 20250307 113000 806061000 6080 6090 6090 6080 2952
472 20250307 112900 788088250 6090 6100 6100 6090 89
473 20250307 112800 787545410 6090 6100 6100 6090 316
474 20250307 112700 785618010 6100 6110 6110 6100 1026
475 20250307 112600 779358860 6110 6110 6110 6100 436
476 20250307 112500 776697900 6100 6100 6100 6100 0
477 20250307 112400 776697900 6100 6100 6100 6100 0
478 20250307 112300 776697900 6100 6100 6100 6090 477
479 20250307 112200 773788590 6100 6110 6110 6100 268
480 20250307 112100 772153770 6110 6110 6110 6110 1
481 20250307 112000 772147660 6110 6130 6130 6110 328
482 20250307 111900 770141380 6130 6140 6150 6130 177
483 20250307 111800 769055880 6140 6140 6140 6140 0
484 20250307 111700 769055880 6140 6140 6140 6140 102
485 20250307 111600 768429600 6140 6110 6140 6110 109
486 20250307 111500 767760560 6110 6110 6110 6110 702
487 20250307 111400 763471340 6110 6090 6110 6090 170
488 20250307 111300 762432760 6110 6100 6110 6090 60
489 20250307 111200 762067020 6090 6090 6100 6090 170
490 20250307 111100 761031690 6100 6110 6110 6100 1389
491 20250307 111000 752558740 6110 6110 6110 6110 623
492 20250307 110900 748752210 6140 6120 6140 6120 26
493 20250307 110800 748592700 6120 6110 6120 6110 43
494 20250307 110700 748329660 6110 6110 6110 6110 10
495 20250307 110600 748268560 6140 6140 6140 6140 6
496 20250307 110500 748231720 6110 6110 6110 6110 0
497 20250307 110400 748231720 6110 6110 6110 6110 1079
498 20250307 110300 741639030 6160 6150 6160 6150 240
499 20250307 110200 740162080 6110 6110 6110 6110 106
500 20250307 110100 739514420 6110 6110 6110 6110 76
501 20250307 110000 739050060 6100 6120 6120 6100 1028
502 20250307 105900 732769650 6130 6120 6130 6110 344
503 20250307 105800 730665970 6120 6130 6130 6120 535
504 20250307 105700 727391670 6130 6130 6130 6130 702
505 20250307 105600 723088410 6130 6130 6130 6130 20
506 20250307 105500 722965810 6130 6150 6150 6130 159
507 20250307 105400 721991020 6130 6150 6150 6130 505
508 20250307 105300 718893170 6150 6160 6160 6150 128
509 20250307 105200 718105280 6160 6170 6170 6160 2890
510 20250307 105100 700285380 6180 6180 6180 6180 51
511 20250307 105000 699970200 6190 6190 6190 6190 320
512 20250307 104900 697989400 6200 6210 6210 6200 29
513 20250307 104800 697809560 6210 6210 6210 6210 5
514 20250307 104700 697778510 6210 6210 6210 6210 1
515 20250307 104600 697772300 6210 6210 6210 6210 134
516 20250307 104500 696940160 6220 6220 6220 6220 1
517 20250307 104400 696933940 6220 6200 6230 6200 615
518 20250307 104300 693118380 6190 6190 6190 6190 0
519 20250307 104200 693118380 6190 6200 6200 6190 186
520 20250307 104100 691966830 6200 6200 6200 6200 150
521 20250307 104000 691036830 6210 6210 6210 6210 1
522 20250307 103900 691030620 6210 6210 6210 6210 125
523 20250307 103800 690254370 6210 6210 6210 6210 86
524 20250307 103700 689720310 6190 6190 6190 6190 0
525 20250307 103600 689720310 6190 6190 6190 6190 0
526 20250307 103500 689720310 6190 6200 6200 6190 86
527 20250307 103400 689187770 6200 6210 6210 6200 190
528 20250307 103300 688008870 6220 6220 6220 6220 0
529 20250307 103200 688008870 6220 6230 6230 6220 27
530 20250307 103100 687840700 6230 6200 6230 6200 1640
531 20250307 103000 677661430 6190 6180 6195 6180 485
532 20250307 102900 674658575 6170 6170 6170 6170 0
533 20250307 102800 674658575 6170 6180 6180 6170 2452
534 20250307 102700 659526275 6170 6170 6170 6170 118
535 20250307 102600 658798215 6160 6180 6180 6160 1627
536 20250307 102500 648775375 6180 6180 6180 6180 3
537 20250307 102400 648756835 6180 6180 6180 6180 170
538 20250307 102300 647706235 6180 6170 6180 6170 165
539 20250307 102200 646686935 6170 6170 6170 6170 8
540 20250307 102100 646637575 6170 6180 6180 6170 70
541 20250307 102000 646205575 6180 6180 6180 6180 20
542 20250307 101900 646081975 6170 6170 6170 6170 12
543 20250307 101800 646007935 6170 6160 6170 6160 39
544 20250307 101700 645767525 6160 6160 6160 6150 1109
545 20250307 101600 638939595 6150 6150 6150 6150 20
546 20250307 101500 638816595 6160 6160 6170 6160 236
547 20250307 101400 637362295 6140 6135 6140 6135 437
548 20250307 101300 634679120 6130 6130 6130 6130 0
549 20250307 101200 634679120 6130 6130 6130 6130 593
550 20250307 101100 631044030 6120 6120 6130 6120 81
551 20250307 101000 630547890 6120 6120 6120 6120 2161
552 20250307 100900 617322570 6120 6120 6120 6120 275
553 20250307 100800 615639570 6120 6110 6120 6110 209
554 20250307 100700 614362560 6130 6130 6130 6130 20
555 20250307 100600 614239960 6140 6130 6140 6130 410
556 20250307 100500 611725500 6120 6090 6120 6080 6023
557 20250307 100400 574958410 6090 6080 6090 6080 1053
558 20250307 100300 568556020 6100 6090 6100 6090 41
559 20250307 100200 568306320 6090 6090 6100 6090 414
560 20250307 100100 565785040 6090 6090 6090 6080 1902
561 20250307 100000 554206010 6090 6100 6100 6085 4703
562 20250307 095900 525560275 6100 6110 6110 6100 301
563 20250307 095800 523723475 6100 6120 6120 6100 4446
564 20250307 095700 496595135 6110 6110 6110 6110 1947
565 20250307 095600 484698965 6110 6150 6150 6110 6349
566 20250307 095500 445765875 6160 6160 6180 6160 1661
567 20250307 095400 435527815 6160 6170 6170 6160 2188
568 20250307 095300 422048895 6170 6190 6190 6170 1559
569 20250307 095200 412422565 6180 6190 6190 6180 1849
570 20250307 095100 400995645 6180 6220 6220 6180 1131
571 20250307 095000 393994695 6230 6180 6230 6180 12
572 20250307 094900 393920195 6170 6170 6170 6170 802
573 20250307 094800 388971855 6170 6240 6240 6170 1758
574 20250307 094700 378107615 6240 6160 6260 6160 433
575 20250307 094600 375439595 6190 6200 6200 6170 1770
576 20250307 094500 364511595 6200 6210 6210 6180 2775
577 20250307 094400 347323535 6240 6270 6270 6220 271
578 20250307 094300 345628795 6270 6250 6270 6230 1535
579 20250307 094200 336057375 6270 6250 6270 6240 325
580 20250307 094100 334028195 6240 6240 6250 6240 647
581 20250307 094000 329985335 6240 6220 6250 6210 637
582 20250307 093900 326023955 6220 6250 6250 6215 5444
583 20250307 093800 292138195 6250 6270 6270 6250 1856
584 20250307 093700 280517725 6270 6290 6290 6270 123
585 20250307 093600 279744935 6270 6300 6300 6270 882
586 20250307 093500 274207725 6290 6310 6330 6290 4365
587 20250307 093400 246643305 6330 6300 6340 6290 1259
588 20250307 093300 238677855 6320 6330 6340 6300 1002
589 20250307 093200 232350905 6330 6290 6330 6290 1613
590 20250307 093100 222177325 6300 6210 6300 6210 2915
591 20250307 093000 203892795 6240 6220 6240 6220 182
592 20250307 092900 202758625 6210 6210 6210 6210 15
593 20250307 092800 202665475 6210 6230 6240 6210 587
594 20250307 092700 199012165 6220 6230 6240 6220 643
595 20250307 092600 195006655 6240 6250 6250 6240 537
596 20250307 092500 191655505 6250 6210 6250 6210 993
597 20250307 092400 185461895 6210 6200 6210 6190 1453
598 20250307 092300 176446945 6210 6210 6210 6210 804
599 20250307 092200 171454105 6210 6170 6210 6170 46
600 20250307 092100 171168485 6170 6190 6210 6170 1583
601 20250307 092000 161398615 6210 6190 6210 6160 1130
602 20250307 091900 154410515 6190 6190 6190 6190 208
603 20250307 091800 153122995 6190 6150 6190 6150 2301
604 20250307 091700 138971805 6150 6150 6150 6150 400
605 20250307 091600 136511805 6150 6150 6150 6150 249
606 20250307 091500 134980455 6150 6160 6160 6150 118
607 20250307 091400 134253755 6150 6190 6200 6150 1987
608 20250307 091300 122020075 6200 6230 6230 6140 1631
609 20250307 091200 111974105 6230 6230 6230 6170 2155
610 20250307 091100 98614835 6220 6220 6220 6220 104
611 20250307 091000 97967955 6230 6200 6260 6200 3525
612 20250307 090900 75968995 6200 6210 6210 6200 158
613 20250307 090800 74988345 6210 6180 6220 6180 975
614 20250307 090700 68946200 6130 6180 6180 6110 2179
615 20250307 090600 55575420 6120 6190 6190 6120 940
616 20250307 090500 49810580 6130 6240 6240 6130 3674
617 20250307 090400 27054230 6210 6170 6210 6170 1576
618 20250307 090300 17317480 6110 6170 6190 6090 768
619 20250307 090200 12600770 6060 6040 6090 6040 535
620 20250307 090100 9357170 6050 6080 6090 6040 545
621 20250307 090000 6056120 6090 6100 6100 6090 993

1
033790/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,21992,22822800,142508160,147891744000,0.10
20250304,21992,22822800,150645200,156336180000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 21992 22822800 142508160 147891744000 0.10
3 20250304 21992 22822800 150645200 156336180000 0.10