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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
037370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192400,189455115,6270,6270,6270,6270,919
20250311,192300,189455115,6270,6270,6270,6270,0
20250311,192200,189455115,6270,6270,6270,6270,0
20250311,192100,189455115,6270,6270,6270,6270,0
20250311,192000,189455115,6270,6270,6270,6270,0
20250311,191900,189455115,6270,6270,6270,6270,0
20250311,191800,189455115,6270,6270,6270,6270,0
20250311,191700,189455115,6270,6270,6270,6270,0
20250311,191600,189455115,6270,6270,6270,6270,0
20250311,191500,189455115,6270,6270,6270,6270,0
20250311,191400,189455115,6270,6270,6270,6270,0
20250311,191300,189455115,6270,6270,6270,6270,0
20250311,191200,189455115,6270,6270,6270,6270,0
20250311,191100,189455115,6270,6270,6270,6270,0
20250311,191000,189455115,6270,6270,6270,6270,0
20250311,190900,189455115,6270,6270,6270,6270,0
20250311,190800,189455115,6270,6270,6270,6270,0
20250311,190700,189455115,6270,6270,6270,6270,0
20250311,190600,189455115,6270,6270,6270,6270,0
20250311,190500,189455115,6270,6270,6270,6270,0
20250311,190400,189455115,6270,6270,6270,6270,0
20250311,190300,189455115,6270,6270,6270,6270,0
20250311,190200,189455115,6270,6270,6270,6270,0
20250311,190100,189455115,6270,6270,6270,6270,0
20250311,190000,189455115,6270,6270,6270,6270,0
20250311,185900,189455115,6270,6270,6270,6270,0
20250311,185800,189455115,6270,6270,6270,6270,0
20250311,185700,189455115,6270,6270,6270,6270,0
20250311,185600,189455115,6270,6270,6270,6270,0
20250311,185500,189455115,6270,6270,6270,6270,0
20250311,185400,189455115,6270,6270,6270,6270,919
20250311,185300,189455115,6270,6270,6270,6270,0
20250311,185200,189455115,6270,6270,6270,6270,0
20250311,185100,189455115,6270,6270,6270,6270,0
20250311,185000,189455115,6270,6270,6270,6270,0
20250311,184900,189455115,6270,6270,6270,6270,0
20250311,184800,189455115,6270,6270,6270,6270,0
20250311,184700,189455115,6270,6270,6270,6270,0
20250311,184600,189455115,6270,6270,6270,6270,0
20250311,184500,189455115,6270,6270,6270,6270,0
20250311,184400,189455115,6270,6270,6270,6270,0
20250311,184300,189455115,6270,6270,6270,6270,0
20250311,184200,189455115,6270,6270,6270,6270,0
20250311,184100,189455115,6270,6270,6270,6270,0
20250311,184000,189455115,6270,6270,6270,6270,0
20250311,183900,189455115,6270,6270,6270,6270,0
20250311,183800,189455115,6270,6270,6270,6270,0
20250311,183700,189455115,6270,6270,6270,6270,0
20250311,183600,189455115,6270,6270,6270,6270,0
20250311,183500,189455115,6270,6270,6270,6270,0
20250311,183400,189455115,6270,6270,6270,6270,0
20250311,183300,189455115,6270,6270,6270,6270,0
20250311,183200,189455115,6270,6270,6270,6270,0
20250311,183100,189455115,6270,6270,6270,6270,0
20250311,183000,189455115,6270,6270,6270,6270,0
20250311,182900,189455115,6270,6270,6270,6270,0
20250311,182800,189455115,6270,6270,6270,6270,0
20250311,182700,189455115,6270,6270,6270,6270,0
20250311,182600,189455115,6270,6270,6270,6270,0
20250311,182500,189455115,6270,6270,6270,6270,0
20250311,182400,189455115,6270,6270,6270,6270,919
20250311,182300,189455115,6270,6270,6270,6270,0
20250311,182200,189455115,6270,6270,6270,6270,0
20250311,182100,189455115,6270,6270,6270,6270,0
20250311,182000,189455115,6270,6270,6270,6270,0
20250311,181900,189455115,6270,6270,6270,6270,0
20250311,181800,189455115,6270,6270,6270,6270,0
20250311,181700,189455115,6270,6270,6270,6270,0
20250311,181600,189455115,6270,6270,6270,6270,0
20250311,181500,189455115,6270,6270,6270,6270,0
20250311,181400,189455115,6270,6270,6270,6270,0
20250311,181300,189455115,6270,6270,6270,6270,0
20250311,181200,189455115,6270,6270,6270,6270,0
20250311,181100,189455115,6270,6270,6270,6270,0
20250311,181000,189455115,6270,6270,6270,6270,0
20250311,180900,189455115,6270,6270,6270,6270,0
20250311,180800,189455115,6270,6270,6270,6270,0
20250311,180700,189455115,6270,6270,6270,6270,0
20250311,180600,189455115,6270,6270,6270,6270,0
20250311,180500,189455115,6270,6270,6270,6270,0
20250311,180400,189455115,6270,6270,6270,6270,0
20250311,180300,189455115,6270,6270,6270,6270,0
20250311,180200,189455115,6270,6270,6270,6270,0
20250311,180100,189455115,6270,6270,6270,6270,0
20250311,180000,189455115,6270,6270,6270,6270,0
20250311,175900,189455115,6270,6270,6270,6270,0
20250311,175800,189455115,6270,6270,6270,6270,0
20250311,175700,189455115,6270,6270,6270,6270,0
20250311,175600,189455115,6270,6270,6270,6270,0
20250311,175500,189455115,6270,6270,6270,6270,0
20250311,175400,189455115,6270,6270,6270,6270,919
20250311,175300,189455115,6270,6270,6270,6270,0
20250311,175200,189455115,6270,6270,6270,6270,0
20250311,175100,189455115,6270,6270,6270,6270,0
20250311,175000,189455115,6270,6270,6270,6270,0
20250311,174900,189455115,6270,6270,6270,6270,0
20250311,174800,189455115,6270,6270,6270,6270,0
20250311,174700,189455115,6270,6270,6270,6270,0
20250311,174600,189455115,6270,6270,6270,6270,0
20250311,174500,189455115,6270,6270,6270,6270,0
20250311,174400,189455115,6270,6270,6270,6270,0
20250311,174300,189455115,6270,6270,6270,6270,0
20250311,174200,189455115,6270,6270,6270,6270,0
20250311,174100,189455115,6270,6270,6270,6270,0
20250311,174000,189455115,6270,6270,6270,6270,0
20250311,173900,189455115,6270,6270,6270,6270,0
20250311,173800,189455115,6270,6270,6270,6270,0
20250311,173700,189455115,6270,6270,6270,6270,0
20250311,173600,189455115,6270,6270,6270,6270,0
20250311,173500,189455115,6270,6270,6270,6270,0
20250311,173400,189455115,6270,6270,6270,6270,0
20250311,173300,189455115,6270,6270,6270,6270,0
20250311,173200,189455115,6270,6270,6270,6270,0
20250311,173100,189455115,6270,6270,6270,6270,0
20250311,173000,189455115,6270,6270,6270,6270,0
20250311,172900,189455115,6270,6270,6270,6270,0
20250311,172800,189455115,6270,6270,6270,6270,0
20250311,172700,189455115,6270,6270,6270,6270,0
20250311,172600,189455115,6270,6270,6270,6270,0
20250311,172500,189455115,6270,6270,6270,6270,0
20250311,172400,189455115,6270,6270,6270,6270,919
20250311,172300,189455115,6270,6270,6270,6270,0
20250311,172200,189455115,6270,6270,6270,6270,0
20250311,172100,189455115,6270,6270,6270,6270,0
20250311,172000,189455115,6270,6270,6270,6270,0
20250311,171900,189455115,6270,6270,6270,6270,0
20250311,171800,189455115,6270,6270,6270,6270,0
20250311,171700,189455115,6270,6270,6270,6270,0
20250311,171600,189455115,6270,6270,6270,6270,0
20250311,171500,189455115,6270,6270,6270,6270,0
20250311,171400,189455115,6270,6270,6270,6270,0
20250311,171300,189455115,6270,6270,6270,6270,0
20250311,171200,189455115,6270,6270,6270,6270,0
20250311,171100,189455115,6270,6270,6270,6270,0
20250311,171000,189455115,6270,6270,6270,6270,0
20250311,170900,189455115,6270,6270,6270,6270,0
20250311,170800,189455115,6270,6270,6270,6270,0
20250311,170700,189455115,6270,6270,6270,6270,0
20250311,170600,189455115,6270,6270,6270,6270,0
20250311,170500,189455115,6270,6270,6270,6270,0
20250311,170400,189455115,6270,6270,6270,6270,0
20250311,170300,189455115,6270,6270,6270,6270,0
20250311,170200,189455115,6270,6270,6270,6270,0
20250311,170100,189455115,6270,6270,6270,6270,0
20250311,170000,189455115,6270,6270,6270,6270,0
20250311,165900,189455115,6270,6270,6270,6270,0
20250311,165800,189455115,6270,6270,6270,6270,0
20250311,165700,189455115,6270,6270,6270,6270,0
20250311,165600,189455115,6270,6270,6270,6270,0
20250311,165500,189455115,6270,6270,6270,6270,0
20250311,165400,189455115,6270,6270,6270,6270,919
20250311,165300,189455115,6270,6270,6270,6270,0
20250311,165200,189455115,6270,6270,6270,6270,0
20250311,165100,189455115,6270,6270,6270,6270,0
20250311,165000,189455115,6270,6270,6270,6270,0
20250311,164900,189455115,6270,6270,6270,6270,0
20250311,164800,189455115,6270,6270,6270,6270,0
20250311,164700,189455115,6270,6270,6270,6270,0
20250311,164600,189455115,6270,6270,6270,6270,0
20250311,164500,189455115,6270,6270,6270,6270,0
20250311,164400,189455115,6270,6270,6270,6270,0
20250311,164300,189455115,6270,6270,6270,6270,0
20250311,164200,189455115,6270,6270,6270,6270,0
20250311,164100,189455115,6270,6270,6270,6270,0
20250311,164000,189455115,6270,6270,6270,6270,0
20250311,163900,189455115,6270,6270,6270,6270,0
20250311,163800,189455115,6270,6270,6270,6270,0
20250311,163700,189455115,6270,6270,6270,6270,0
20250311,163600,189455115,6270,6270,6270,6270,0
20250311,163500,189455115,6270,6270,6270,6270,0
20250311,163400,189455115,6270,6270,6270,6270,0
20250311,163300,189455115,6270,6270,6270,6270,0
20250311,163200,189455115,6270,6270,6270,6270,0
20250311,163100,189455115,6270,6270,6270,6270,0
20250311,163000,189455115,6270,6270,6270,6270,0
20250311,162900,189455115,6270,6270,6270,6270,0
20250311,162800,189455115,6270,6270,6270,6270,0
20250311,162700,189455115,6270,6270,6270,6270,0
20250311,162600,189455115,6270,6270,6270,6270,0
20250311,162500,189455115,6270,6270,6270,6270,0
20250311,162400,189455115,6270,6270,6270,6270,919
20250311,162300,189455115,6270,6270,6270,6270,0
20250311,162200,189455115,6270,6270,6270,6270,0
20250311,162100,189455115,6270,6270,6270,6270,0
20250311,162000,189455115,6270,6270,6270,6270,0
20250311,161900,189455115,6270,6270,6270,6270,0
20250311,161800,189455115,6270,6270,6270,6270,0
20250311,161700,189455115,6270,6270,6270,6270,0
20250311,161600,189455115,6270,6270,6270,6270,0
20250311,161500,189455115,6270,6270,6270,6270,0
20250311,161400,189455115,6270,6270,6270,6270,0
20250311,161300,189455115,6270,6270,6270,6270,0
20250311,161200,189455115,6270,6270,6270,6270,0
20250311,161100,189455115,6270,6270,6270,6270,0
20250311,161000,189455115,6270,6270,6270,6270,0
20250311,160900,189455115,6270,6270,6270,6270,0
20250311,160800,189455115,6270,6270,6270,6270,0
20250311,160700,189455115,6270,6270,6270,6270,0
20250311,160600,189455115,6270,6270,6270,6270,0
20250311,160500,189455115,6270,6270,6270,6270,0
20250311,160400,189455115,6270,6270,6270,6270,0
20250311,160300,189455115,6270,6270,6270,6270,0
20250311,160200,189455115,6270,6270,6270,6270,0
20250311,160100,189455115,6270,6270,6270,6270,0
20250311,160000,189455115,6270,6270,6270,6270,0
20250311,155900,189455115,6270,6270,6270,6270,0
20250311,155800,189455115,6270,6270,6270,6270,0
20250311,155700,189455115,6270,6270,6270,6270,0
20250311,155600,189455115,6270,6270,6270,6270,0
20250311,155500,189455115,6270,6270,6270,6270,0
20250311,155400,189455115,6270,6270,6270,6270,919
20250311,155300,189455115,6270,6270,6270,6270,0
20250311,155200,189455115,6270,6270,6270,6270,0
20250311,155100,189455115,6270,6270,6270,6270,0
20250311,155000,189455115,6270,6270,6270,6270,0
20250311,154900,189455115,6270,6270,6270,6270,0
20250311,154800,189455115,6270,6270,6270,6270,0
20250311,154700,189455115,6270,6270,6270,6270,0
20250311,154600,189455115,6270,6270,6270,6270,0
20250311,154500,189455115,6270,6270,6270,6270,0
20250311,154400,189455115,6270,6270,6270,6270,0
20250311,154300,189455115,6270,6270,6270,6270,0
20250311,154200,189455115,6270,6270,6270,6270,0
20250311,154100,189455115,6270,6270,6270,6270,0
20250311,154000,189455115,6270,6270,6270,6270,0
20250311,153900,189455115,6270,6270,6270,6270,0
20250311,153800,189455115,6270,6270,6270,6270,0
20250311,153700,189455115,6270,6270,6270,6270,0
20250311,153600,189455115,6270,6270,6270,6270,0
20250311,153500,189455115,6270,6270,6270,6270,0
20250311,153400,189455115,6270,6270,6270,6270,0
20250311,153300,189455115,6270,6270,6270,6270,0
20250311,153200,189455115,6270,6270,6270,6270,0
20250311,153100,189455115,6270,6270,6270,6270,0
20250311,153000,189455115,6270,6270,6270,6270,919
20250311,152900,183692985,6230,6230,6230,6230,0
20250311,152800,183692985,6230,6230,6230,6230,0
20250311,152700,183692985,6230,6230,6230,6230,0
20250311,152600,183692985,6230,6230,6230,6230,0
20250311,152500,183692985,6230,6230,6230,6230,0
20250311,152400,183692985,6230,6230,6230,6230,0
20250311,152300,183692985,6230,6230,6230,6230,0
20250311,152200,183692985,6230,6230,6230,6230,0
20250311,152100,183692985,6230,6230,6230,6230,0
20250311,152000,183692985,6230,6230,6230,6230,0
20250311,151900,183692985,6230,6240,6240,6230,127
20250311,151800,182901665,6260,6260,6260,6260,6
20250311,151700,182864105,6250,6260,6260,6250,37
20250311,151600,182632805,6280,6250,6280,6250,80
20250311,151500,182132755,6250,6250,6250,6250,224
20250311,151400,180732755,6250,6250,6260,6250,100
20250311,151300,180107735,6230,6230,6230,6230,0
20250311,151200,180107735,6230,6230,6230,6230,0
20250311,151100,180107735,6230,6230,6240,6230,72
20250311,151000,179659165,6230,6230,6230,6230,1
20250311,150900,179652935,6210,6210,6210,6210,222
20250311,150800,178274315,6210,6210,6210,6210,7
20250311,150700,178230845,6200,6200,6200,6200,0
20250311,150600,178230845,6200,6200,6200,6200,1239
20250311,150500,170549045,6200,6210,6210,6200,78
20250311,150400,170064815,6200,6200,6200,6200,0
20250311,150300,170064815,6200,6200,6200,6200,0
20250311,150200,170064815,6200,6200,6200,6200,0
20250311,150100,170064815,6200,6200,6200,6200,0
20250311,150000,170064815,6200,6200,6200,6200,2
20250311,145900,170052415,6200,6190,6200,6190,3
20250311,145800,170033825,6200,6200,6200,6200,230
20250311,145700,168607825,6200,6200,6200,6200,0
20250311,145600,168607825,6200,6200,6200,6200,0
20250311,145500,168607825,6200,6200,6200,6200,0
20250311,145400,168607825,6200,6200,6200,6200,0
20250311,145300,168607825,6200,6200,6200,6200,0
20250311,145200,168607825,6200,6200,6200,6200,0
20250311,145100,168607825,6200,6200,6200,6200,3
20250311,145000,168589225,6200,6200,6200,6200,0
20250311,144900,168589225,6200,6200,6200,6200,0
20250311,144800,168589225,6200,6200,6200,6200,0
20250311,144700,168589225,6200,6200,6200,6200,20
20250311,144600,168465225,6230,6230,6230,6230,0
20250311,144500,168465225,6230,6160,6230,6160,192
20250311,144400,167282435,6170,6170,6170,6170,0
20250311,144300,167282435,6170,6170,6170,6170,0
20250311,144200,167282435,6170,6170,6170,6170,0
20250311,144100,167282435,6170,6170,6170,6170,2
20250311,144000,167270095,6160,6160,6160,6160,0
20250311,143900,167270095,6160,6160,6160,6160,30
20250311,143800,167085295,6160,6160,6160,6160,148
20250311,143700,166173615,6160,6160,6160,6160,0
20250311,143600,166173615,6160,6160,6160,6160,0
20250311,143500,166173615,6160,6160,6160,6160,0
20250311,143400,166173615,6160,6160,6160,6160,0
20250311,143300,166173615,6160,6160,6160,6160,1
20250311,143200,166167455,6160,6150,6160,6150,13
20250311,143100,166087385,6150,6150,6150,6150,0
20250311,143000,166087385,6150,6150,6150,6150,0
20250311,142900,166087385,6150,6150,6150,6150,10
20250311,142800,166025885,6150,6150,6150,6150,50
20250311,142700,165718385,6160,6160,6160,6160,0
20250311,142600,165718385,6160,6160,6160,6160,0
20250311,142500,165718385,6160,6160,6160,6160,0
20250311,142400,165718385,6160,6160,6160,6160,0
20250311,142300,165718385,6160,6160,6160,6160,100
20250311,142200,165102385,6160,6160,6160,6160,0
20250311,142100,165102385,6160,6160,6160,6160,0
20250311,142000,165102385,6160,6160,6160,6160,0
20250311,141900,165102385,6160,6160,6160,6160,0
20250311,141800,165102385,6160,6160,6160,6160,178
20250311,141700,164005905,6170,6170,6170,6170,0
20250311,141600,164005905,6170,6170,6170,6170,66
20250311,141500,163598685,6170,6170,6170,6170,0
20250311,141400,163598685,6170,6170,6170,6170,0
20250311,141300,163598685,6170,6170,6170,6170,0
20250311,141200,163598685,6170,6170,6170,6170,0
20250311,141100,163598685,6170,6170,6170,6170,0
20250311,141000,163598685,6170,6170,6170,6170,0
20250311,140900,163598685,6170,6170,6170,6170,0
20250311,140800,163598685,6170,6170,6170,6170,0
20250311,140700,163598685,6170,6170,6170,6170,1
20250311,140600,163592515,6170,6170,6170,6170,0
20250311,140500,163592515,6170,6170,6170,6170,0
20250311,140400,163592515,6170,6170,6170,6170,0
20250311,140300,163592515,6170,6170,6170,6170,0
20250311,140200,163592515,6170,6170,6170,6170,0
20250311,140100,163592515,6170,6170,6170,6170,0
20250311,140000,163592515,6170,6170,6170,6170,0
20250311,135900,163592515,6170,6170,6170,6170,0
20250311,135800,163592515,6170,6170,6170,6170,40
20250311,135700,163345715,6170,6170,6170,6170,0
20250311,135600,163345715,6170,6170,6170,6170,0
20250311,135500,163345715,6170,6170,6170,6170,0
20250311,135400,163345715,6170,6170,6170,6170,0
20250311,135300,163345715,6170,6170,6170,6170,0
20250311,135200,163345715,6170,6170,6170,6170,0
20250311,135100,163345715,6170,6170,6170,6170,0
20250311,135000,163345715,6170,6170,6170,6170,0
20250311,134900,163345715,6170,6170,6170,6170,0
20250311,134800,163345715,6170,6170,6170,6170,0
20250311,134700,163345715,6170,6170,6170,6170,0
20250311,134600,163345715,6170,6170,6170,6170,0
20250311,134500,163345715,6170,6170,6170,6170,0
20250311,134400,163345715,6170,6170,6170,6170,0
20250311,134300,163345715,6170,6170,6170,6170,0
20250311,134200,163345715,6170,6170,6170,6170,0
20250311,134100,163345715,6170,6170,6170,6170,0
20250311,134000,163345715,6170,6190,6190,6170,254
20250311,133900,161778475,6190,6190,6190,6190,0
20250311,133800,161778475,6190,6190,6190,6190,0
20250311,133700,161778475,6190,6190,6190,6190,0
20250311,133600,161778475,6190,6190,6190,6190,0
20250311,133500,161778475,6190,6190,6190,6190,0
20250311,133400,161778475,6190,6190,6190,6190,22
20250311,133300,161642295,6190,6190,6190,6190,0
20250311,133200,161642295,6190,6190,6190,6190,1
20250311,133100,161636105,6190,6190,6190,6190,0
20250311,133000,161636105,6190,6190,6190,6190,99
20250311,132900,161023295,6190,6190,6190,6190,0
20250311,132800,161023295,6190,6190,6190,6190,0
20250311,132700,161023295,6190,6190,6190,6190,0
20250311,132600,161023295,6190,6190,6190,6190,0
20250311,132500,161023295,6190,6190,6190,6190,0
20250311,132400,161023295,6190,6190,6190,6190,0
20250311,132300,161023295,6190,6190,6190,6190,0
20250311,132200,161023295,6190,6190,6190,6190,0
20250311,132100,161023295,6190,6190,6190,6190,0
20250311,132000,161023295,6190,6190,6190,6190,0
20250311,131900,161023295,6190,6190,6190,6190,34
20250311,131800,160812835,6190,6190,6190,6190,0
20250311,131700,160812835,6190,6190,6190,6190,0
20250311,131600,160812835,6190,6190,6190,6190,5
20250311,131500,160781885,6160,6160,6160,6160,0
20250311,131400,160781885,6160,6160,6160,6160,0
20250311,131300,160781885,6160,6160,6160,6160,0
20250311,131200,160781885,6160,6160,6160,6160,0
20250311,131100,160781885,6160,6160,6160,6160,0
20250311,131000,160781885,6160,6160,6160,6160,0
20250311,130900,160781885,6160,6160,6160,6160,0
20250311,130800,160781885,6160,6160,6160,6160,52
20250311,130700,160461565,6180,6180,6180,6180,0
20250311,130600,160461565,6180,6180,6180,6180,0
20250311,130500,160461565,6180,6180,6180,6180,0
20250311,130400,160461565,6180,6180,6180,6180,0
20250311,130300,160461565,6180,6180,6180,6180,0
20250311,130200,160461565,6180,6180,6180,6180,0
20250311,130100,160461565,6180,6180,6180,6180,0
20250311,130000,160461565,6180,6180,6180,6180,0
20250311,125900,160461565,6180,6180,6180,6180,0
20250311,125800,160461565,6180,6180,6180,6180,100
20250311,125700,159843565,6180,6180,6180,6180,0
20250311,125600,159843565,6180,6180,6180,6180,0
20250311,125500,159843565,6180,6180,6180,6180,0
20250311,125400,159843565,6180,6180,6180,6180,0
20250311,125300,159843565,6180,6180,6180,6180,1
20250311,125200,159837385,6200,6200,6200,6200,0
20250311,125100,159837385,6200,6200,6200,6200,0
20250311,125000,159837385,6200,6200,6200,6200,0
20250311,124900,159837385,6200,6200,6200,6200,0
20250311,124800,159837385,6200,6200,6200,6200,0
20250311,124700,159837385,6200,6200,6200,6200,0
20250311,124600,159837385,6200,6200,6200,6200,0
20250311,124500,159837385,6200,6200,6200,6200,0
20250311,124400,159837385,6200,6200,6200,6200,0
20250311,124300,159837385,6200,6200,6200,6200,0
20250311,124200,159837385,6200,6200,6200,6200,0
20250311,124100,159837385,6200,6200,6200,6200,0
20250311,124000,159837385,6200,6200,6200,6200,0
20250311,123900,159837385,6200,6200,6200,6200,0
20250311,123800,159837385,6200,6200,6200,6200,0
20250311,123700,159837385,6200,6200,6200,6200,0
20250311,123600,159837385,6200,6200,6200,6200,0
20250311,123500,159837385,6200,6200,6200,6200,0
20250311,123400,159837385,6200,6190,6200,6190,240
20250311,123300,158349925,6160,6110,6160,6110,1538
20250311,123200,148948855,6090,6090,6090,6090,0
20250311,123100,148948855,6090,6090,6090,6090,0
20250311,123000,148948855,6090,6090,6090,6090,0
20250311,122900,148948855,6090,6090,6090,6090,0
20250311,122800,148948855,6090,6090,6090,6090,0
20250311,122700,148948855,6090,6090,6090,6090,0
20250311,122600,148948855,6090,6100,6100,6090,299
20250311,122500,147127025,6110,6110,6110,6110,3
20250311,122400,147108695,6110,6120,6120,6110,1004
20250311,122300,140964425,6120,6120,6120,6120,212
20250311,122200,139666985,6120,6120,6120,6120,0
20250311,122100,139666985,6120,6120,6120,6120,0
20250311,122000,139666985,6120,6120,6120,6120,0
20250311,121900,139666985,6120,6120,6120,6120,0
20250311,121800,139666985,6120,6120,6120,6120,12
20250311,121700,139593545,6120,6120,6120,6120,0
20250311,121600,139593545,6120,6120,6120,6120,0
20250311,121500,139593545,6120,6120,6120,6120,0
20250311,121400,139593545,6120,6120,6120,6120,0
20250311,121300,139593545,6120,6120,6120,6120,0
20250311,121200,139593545,6120,6120,6120,6120,5
20250311,121100,139562945,6120,6120,6120,6120,3
20250311,121000,139544585,6100,6100,6100,6100,9
20250311,120900,139489685,6140,6140,6140,6140,0
20250311,120800,139489685,6140,6140,6140,6140,0
20250311,120700,139489685,6140,6150,6340,6100,4994
20250311,120600,108621145,6120,6120,6120,6120,49
20250311,120500,108321265,6120,6120,6120,6120,0
20250311,120400,108321265,6120,6120,6120,6120,1
20250311,120300,108315145,6100,6100,6100,6100,0
20250311,120200,108315145,6100,6100,6100,6100,3
20250311,120100,108296845,6100,6100,6100,6100,0
20250311,120000,108296845,6100,6100,6100,6100,0
20250311,115900,108296845,6100,6100,6100,6100,0
20250311,115800,108296845,6100,6100,6100,6100,0
20250311,115700,108296845,6100,6100,6100,6100,0
20250311,115600,108296845,6100,6110,6110,6100,10
20250311,115500,108235795,6110,6110,6110,6110,0
20250311,115400,108235795,6110,6110,6110,6110,0
20250311,115300,108235795,6110,6110,6110,6110,0
20250311,115200,108235795,6110,6110,6110,6110,0
20250311,115100,108235795,6110,6110,6110,6110,50
20250311,115000,107930295,6100,6100,6100,6100,0
20250311,114900,107930295,6100,6100,6100,6100,0
20250311,114800,107930295,6100,6100,6100,6100,0
20250311,114700,107930295,6100,6100,6100,6100,0
20250311,114600,107930295,6100,6100,6100,6100,0
20250311,114500,107930295,6100,6100,6100,6100,0
20250311,114400,107930295,6100,6100,6100,6100,0
20250311,114300,107930295,6100,6100,6100,6100,0
20250311,114200,107930295,6100,6100,6100,6100,0
20250311,114100,107930295,6100,6100,6100,6100,0
20250311,114000,107930295,6100,6100,6100,6100,0
20250311,113900,107930295,6100,6100,6100,6100,0
20250311,113800,107930295,6100,6100,6100,6100,100
20250311,113700,107320295,6100,6100,6100,6100,0
20250311,113600,107320295,6100,6100,6100,6100,0
20250311,113500,107320295,6100,6100,6100,6100,0
20250311,113400,107320295,6100,6100,6100,6100,0
20250311,113300,107320295,6100,6100,6100,6100,4
20250311,113200,107295895,6100,6100,6100,6100,293
20250311,113100,105508595,6090,6090,6090,6090,0
20250311,113000,105508595,6090,6090,6090,6090,1
20250311,112900,105502505,6090,6090,6090,6090,5
20250311,112800,105472055,6090,6100,6100,6090,27
20250311,112700,105307555,6100,6100,6100,6100,0
20250311,112600,105307555,6100,6100,6100,6100,0
20250311,112500,105307555,6100,6100,6100,6100,0
20250311,112400,105307555,6100,6100,6100,6100,0
20250311,112300,105307555,6100,6100,6100,6100,10
20250311,112200,105246555,6120,6120,6120,6120,0
20250311,112100,105246555,6120,6120,6120,6120,0
20250311,112000,105246555,6120,6090,6120,6090,301
20250311,111900,103413435,6090,6090,6090,6090,13
20250311,111800,103334265,6080,6080,6080,6080,0
20250311,111700,103334265,6080,6080,6080,6080,0
20250311,111600,103334265,6080,6080,6080,6080,0
20250311,111500,103334265,6080,6080,6080,6080,0
20250311,111400,103334265,6080,6080,6080,6080,0
20250311,111300,103334265,6080,6080,6080,6080,0
20250311,111200,103334265,6080,6080,6080,6080,0
20250311,111100,103334265,6080,6080,6080,6080,5
20250311,111000,103303865,6110,6110,6110,6110,0
20250311,110900,103303865,6110,6110,6110,6110,0
20250311,110800,103303865,6110,6110,6110,6110,0
20250311,110700,103303865,6110,6110,6110,6110,0
20250311,110600,103303865,6110,6110,6110,6110,0
20250311,110500,103303865,6110,6110,6110,6110,0
20250311,110400,103303865,6110,6110,6110,6110,0
20250311,110300,103303865,6110,6110,6110,6110,0
20250311,110200,103303865,6110,6110,6110,6110,0
20250311,110100,103303865,6110,6110,6110,6110,0
20250311,110000,103303865,6110,6110,6110,6110,12
20250311,105900,103230545,6110,6110,6110,6110,18
20250311,105800,103120565,6110,6110,6110,6110,0
20250311,105700,103120565,6110,6110,6110,6110,0
20250311,105600,103120565,6110,6110,6110,6110,0
20250311,105500,103120565,6110,6110,6110,6110,0
20250311,105400,103120565,6110,6110,6110,6110,0
20250311,105300,103120565,6110,6110,6110,6110,0
20250311,105200,103120565,6110,6110,6110,6110,54
20250311,105100,102790625,6090,6090,6090,6090,0
20250311,105000,102790625,6090,6090,6090,6090,13
20250311,104900,102711455,6070,6070,6070,6070,0
20250311,104800,102711455,6070,6070,6070,6070,0
20250311,104700,102711455,6070,6070,6070,6070,0
20250311,104600,102711455,6070,6070,6070,6070,0
20250311,104500,102711455,6070,6070,6070,6070,0
20250311,104400,102711455,6070,6070,6070,6070,0
20250311,104300,102711455,6070,6070,6070,6070,0
20250311,104200,102711455,6070,6070,6070,6070,0
20250311,104100,102711455,6070,6070,6070,6070,0
20250311,104000,102711455,6070,6070,6070,6070,0
20250311,103900,102711455,6070,6070,6070,6070,0
20250311,103800,102711455,6070,6070,6070,6070,120
20250311,103700,101983055,6080,6080,6080,6080,0
20250311,103600,101983055,6080,6080,6080,6080,2
20250311,103500,101970895,6080,6070,6080,6070,395
20250311,103400,99573155,6080,6080,6080,6080,123
20250311,103300,98825315,6090,6090,6090,6090,17
20250311,103200,98721785,6090,6090,6090,6090,464
20250311,103100,95896025,6100,6100,6100,6100,651
20250311,103000,91924925,6120,6120,6120,6120,61
20250311,102900,91551605,6120,6120,6120,6120,0
20250311,102800,91551605,6120,6120,6120,6120,0
20250311,102700,91551605,6120,6120,6120,6120,31
20250311,102600,91361885,6120,6120,6120,6120,0
20250311,102500,91361885,6120,6120,6120,6120,0
20250311,102400,91361885,6120,6120,6120,6120,0
20250311,102300,91361885,6120,6120,6120,6120,0
20250311,102200,91361885,6120,6120,6120,6120,0
20250311,102100,91361885,6120,6120,6120,6120,0
20250311,102000,91361885,6120,6120,6120,6120,1
20250311,101900,91355765,6110,6110,6110,6110,1
20250311,101800,91349655,6110,6110,6110,6110,0
20250311,101700,91349655,6110,6110,6110,6110,100
20250311,101600,90738655,6110,6110,6110,6110,0
20250311,101500,90738655,6110,6110,6110,6110,0
20250311,101400,90738655,6110,6120,6120,6110,37
20250311,101300,90512225,6120,6120,6120,6120,0
20250311,101200,90512225,6120,6130,6130,6120,321
20250311,101100,88544655,6130,6130,6130,6130,10
20250311,101000,88483355,6130,6140,6140,6130,2
20250311,100900,88471085,6130,6130,6130,6120,52
20250311,100800,88152815,6210,6210,6210,6210,305
20250311,100700,86258765,6210,6210,6210,6210,0
20250311,100600,86258765,6210,6210,6210,6210,1
20250311,100500,86252555,6120,6120,6120,6120,0
20250311,100400,86252555,6120,6120,6120,6120,0
20250311,100300,86252555,6120,6120,6120,6110,682
20250311,100200,82084815,6130,6130,6130,6130,0
20250311,100100,82084815,6130,6130,6130,6130,0
20250311,100000,82084815,6130,6130,6130,6130,0
20250311,095900,82084815,6130,6130,6130,6130,1
20250311,095800,82078685,6120,6120,6120,6120,50
20250311,095700,81772685,6130,6130,6130,6130,21
20250311,095600,81643955,6140,6140,6140,6140,0
20250311,095500,81643955,6140,6140,6140,6140,96
20250311,095400,81054515,6150,6150,6150,6150,0
20250311,095300,81054515,6150,6150,6150,6150,12
20250311,095200,80980715,6150,6150,6150,6150,0
20250311,095100,80980715,6150,6150,6150,6150,0
20250311,095000,80980715,6150,6150,6150,6150,2
20250311,094900,80968415,6160,6190,6190,6160,465
20250311,094800,78094045,6150,6150,6150,6150,0
20250311,094700,78094045,6150,6150,6150,6130,202
20250311,094600,76852265,6170,6170,6170,6170,0
20250311,094500,76852265,6170,6170,6170,6170,2
20250311,094400,76839925,6160,6160,6160,6160,0
20250311,094300,76839925,6160,6140,6160,6140,52
20250311,094200,76520425,6140,6150,6150,6140,200
20250311,094100,75290825,6190,6150,6190,6140,770
20250311,094000,70559945,6160,6170,6190,6140,970
20250311,093900,64593715,6170,6170,6170,6170,80
20250311,093800,64100115,6190,6190,6190,6190,0
20250311,093700,64100115,6190,6200,6200,6180,891
20250311,093600,58583075,6200,6200,6200,6200,800
20250311,093500,53623075,6200,6200,6200,6200,7
20250311,093400,53579675,6200,6200,6200,6200,16
20250311,093300,53480475,6200,6200,6200,6200,0
20250311,093200,53480475,6200,6200,6200,6200,48
20250311,093100,53182875,6200,6180,6200,6180,63
20250311,093000,52792535,6190,6190,6190,6190,0
20250311,092900,52792535,6190,6190,6190,6190,0
20250311,092800,52792535,6190,6190,6190,6190,50
20250311,092700,52483035,6190,6190,6190,6190,1
20250311,092600,52476845,6190,6190,6190,6190,53
20250311,092500,52148775,6170,6170,6170,6170,147
20250311,092400,51241785,6170,6170,6170,6170,0
20250311,092300,51241785,6170,6170,6170,6170,0
20250311,092200,51241785,6170,6170,6170,6170,93
20250311,092100,50667975,6140,6140,6140,6140,88
20250311,092000,50127655,6140,6140,6140,6140,2
20250311,091900,50115375,6130,6130,6130,6130,608
20250311,091800,46388335,6120,6120,6120,6120,55
20250311,091700,46051735,6080,6080,6080,6080,0
20250311,091600,46051735,6080,6110,6110,6080,432
20250311,091500,43419815,6100,6130,6130,6100,228
20250311,091400,42028505,6130,6130,6130,6130,4
20250311,091300,42003985,6130,6100,6130,6100,215
20250311,091200,40692395,6115,6100,6115,6100,151
20250311,091100,39771280,6100,6100,6100,6100,115
20250311,091000,39069780,6100,6110,6110,6100,2015
20250311,090900,26769550,6100,6100,6100,6100,200
20250311,090800,25549550,6100,6100,6100,6100,1921
20250311,090700,13831450,6100,6100,6100,6100,3
20250311,090600,13813150,6110,6110,6110,6110,473
20250311,090500,10923120,6110,6100,6110,6100,398
20250311,090400,8492970,6100,6070,6100,6070,50
20250311,090300,8188120,6060,6085,6085,6060,200
20250311,090200,6975070,6080,6060,6080,6050,178
20250311,090100,5895150,6080,6110,6110,6080,589
20250311,090000,2305040,6110,6160,6160,6110,375
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192400 189455115 6270 6270 6270 6270 919
3 20250311 192300 189455115 6270 6270 6270 6270 0
4 20250311 192200 189455115 6270 6270 6270 6270 0
5 20250311 192100 189455115 6270 6270 6270 6270 0
6 20250311 192000 189455115 6270 6270 6270 6270 0
7 20250311 191900 189455115 6270 6270 6270 6270 0
8 20250311 191800 189455115 6270 6270 6270 6270 0
9 20250311 191700 189455115 6270 6270 6270 6270 0
10 20250311 191600 189455115 6270 6270 6270 6270 0
11 20250311 191500 189455115 6270 6270 6270 6270 0
12 20250311 191400 189455115 6270 6270 6270 6270 0
13 20250311 191300 189455115 6270 6270 6270 6270 0
14 20250311 191200 189455115 6270 6270 6270 6270 0
15 20250311 191100 189455115 6270 6270 6270 6270 0
16 20250311 191000 189455115 6270 6270 6270 6270 0
17 20250311 190900 189455115 6270 6270 6270 6270 0
18 20250311 190800 189455115 6270 6270 6270 6270 0
19 20250311 190700 189455115 6270 6270 6270 6270 0
20 20250311 190600 189455115 6270 6270 6270 6270 0
21 20250311 190500 189455115 6270 6270 6270 6270 0
22 20250311 190400 189455115 6270 6270 6270 6270 0
23 20250311 190300 189455115 6270 6270 6270 6270 0
24 20250311 190200 189455115 6270 6270 6270 6270 0
25 20250311 190100 189455115 6270 6270 6270 6270 0
26 20250311 190000 189455115 6270 6270 6270 6270 0
27 20250311 185900 189455115 6270 6270 6270 6270 0
28 20250311 185800 189455115 6270 6270 6270 6270 0
29 20250311 185700 189455115 6270 6270 6270 6270 0
30 20250311 185600 189455115 6270 6270 6270 6270 0
31 20250311 185500 189455115 6270 6270 6270 6270 0
32 20250311 185400 189455115 6270 6270 6270 6270 919
33 20250311 185300 189455115 6270 6270 6270 6270 0
34 20250311 185200 189455115 6270 6270 6270 6270 0
35 20250311 185100 189455115 6270 6270 6270 6270 0
36 20250311 185000 189455115 6270 6270 6270 6270 0
37 20250311 184900 189455115 6270 6270 6270 6270 0
38 20250311 184800 189455115 6270 6270 6270 6270 0
39 20250311 184700 189455115 6270 6270 6270 6270 0
40 20250311 184600 189455115 6270 6270 6270 6270 0
41 20250311 184500 189455115 6270 6270 6270 6270 0
42 20250311 184400 189455115 6270 6270 6270 6270 0
43 20250311 184300 189455115 6270 6270 6270 6270 0
44 20250311 184200 189455115 6270 6270 6270 6270 0
45 20250311 184100 189455115 6270 6270 6270 6270 0
46 20250311 184000 189455115 6270 6270 6270 6270 0
47 20250311 183900 189455115 6270 6270 6270 6270 0
48 20250311 183800 189455115 6270 6270 6270 6270 0
49 20250311 183700 189455115 6270 6270 6270 6270 0
50 20250311 183600 189455115 6270 6270 6270 6270 0
51 20250311 183500 189455115 6270 6270 6270 6270 0
52 20250311 183400 189455115 6270 6270 6270 6270 0
53 20250311 183300 189455115 6270 6270 6270 6270 0
54 20250311 183200 189455115 6270 6270 6270 6270 0
55 20250311 183100 189455115 6270 6270 6270 6270 0
56 20250311 183000 189455115 6270 6270 6270 6270 0
57 20250311 182900 189455115 6270 6270 6270 6270 0
58 20250311 182800 189455115 6270 6270 6270 6270 0
59 20250311 182700 189455115 6270 6270 6270 6270 0
60 20250311 182600 189455115 6270 6270 6270 6270 0
61 20250311 182500 189455115 6270 6270 6270 6270 0
62 20250311 182400 189455115 6270 6270 6270 6270 919
63 20250311 182300 189455115 6270 6270 6270 6270 0
64 20250311 182200 189455115 6270 6270 6270 6270 0
65 20250311 182100 189455115 6270 6270 6270 6270 0
66 20250311 182000 189455115 6270 6270 6270 6270 0
67 20250311 181900 189455115 6270 6270 6270 6270 0
68 20250311 181800 189455115 6270 6270 6270 6270 0
69 20250311 181700 189455115 6270 6270 6270 6270 0
70 20250311 181600 189455115 6270 6270 6270 6270 0
71 20250311 181500 189455115 6270 6270 6270 6270 0
72 20250311 181400 189455115 6270 6270 6270 6270 0
73 20250311 181300 189455115 6270 6270 6270 6270 0
74 20250311 181200 189455115 6270 6270 6270 6270 0
75 20250311 181100 189455115 6270 6270 6270 6270 0
76 20250311 181000 189455115 6270 6270 6270 6270 0
77 20250311 180900 189455115 6270 6270 6270 6270 0
78 20250311 180800 189455115 6270 6270 6270 6270 0
79 20250311 180700 189455115 6270 6270 6270 6270 0
80 20250311 180600 189455115 6270 6270 6270 6270 0
81 20250311 180500 189455115 6270 6270 6270 6270 0
82 20250311 180400 189455115 6270 6270 6270 6270 0
83 20250311 180300 189455115 6270 6270 6270 6270 0
84 20250311 180200 189455115 6270 6270 6270 6270 0
85 20250311 180100 189455115 6270 6270 6270 6270 0
86 20250311 180000 189455115 6270 6270 6270 6270 0
87 20250311 175900 189455115 6270 6270 6270 6270 0
88 20250311 175800 189455115 6270 6270 6270 6270 0
89 20250311 175700 189455115 6270 6270 6270 6270 0
90 20250311 175600 189455115 6270 6270 6270 6270 0
91 20250311 175500 189455115 6270 6270 6270 6270 0
92 20250311 175400 189455115 6270 6270 6270 6270 919
93 20250311 175300 189455115 6270 6270 6270 6270 0
94 20250311 175200 189455115 6270 6270 6270 6270 0
95 20250311 175100 189455115 6270 6270 6270 6270 0
96 20250311 175000 189455115 6270 6270 6270 6270 0
97 20250311 174900 189455115 6270 6270 6270 6270 0
98 20250311 174800 189455115 6270 6270 6270 6270 0
99 20250311 174700 189455115 6270 6270 6270 6270 0
100 20250311 174600 189455115 6270 6270 6270 6270 0
101 20250311 174500 189455115 6270 6270 6270 6270 0
102 20250311 174400 189455115 6270 6270 6270 6270 0
103 20250311 174300 189455115 6270 6270 6270 6270 0
104 20250311 174200 189455115 6270 6270 6270 6270 0
105 20250311 174100 189455115 6270 6270 6270 6270 0
106 20250311 174000 189455115 6270 6270 6270 6270 0
107 20250311 173900 189455115 6270 6270 6270 6270 0
108 20250311 173800 189455115 6270 6270 6270 6270 0
109 20250311 173700 189455115 6270 6270 6270 6270 0
110 20250311 173600 189455115 6270 6270 6270 6270 0
111 20250311 173500 189455115 6270 6270 6270 6270 0
112 20250311 173400 189455115 6270 6270 6270 6270 0
113 20250311 173300 189455115 6270 6270 6270 6270 0
114 20250311 173200 189455115 6270 6270 6270 6270 0
115 20250311 173100 189455115 6270 6270 6270 6270 0
116 20250311 173000 189455115 6270 6270 6270 6270 0
117 20250311 172900 189455115 6270 6270 6270 6270 0
118 20250311 172800 189455115 6270 6270 6270 6270 0
119 20250311 172700 189455115 6270 6270 6270 6270 0
120 20250311 172600 189455115 6270 6270 6270 6270 0
121 20250311 172500 189455115 6270 6270 6270 6270 0
122 20250311 172400 189455115 6270 6270 6270 6270 919
123 20250311 172300 189455115 6270 6270 6270 6270 0
124 20250311 172200 189455115 6270 6270 6270 6270 0
125 20250311 172100 189455115 6270 6270 6270 6270 0
126 20250311 172000 189455115 6270 6270 6270 6270 0
127 20250311 171900 189455115 6270 6270 6270 6270 0
128 20250311 171800 189455115 6270 6270 6270 6270 0
129 20250311 171700 189455115 6270 6270 6270 6270 0
130 20250311 171600 189455115 6270 6270 6270 6270 0
131 20250311 171500 189455115 6270 6270 6270 6270 0
132 20250311 171400 189455115 6270 6270 6270 6270 0
133 20250311 171300 189455115 6270 6270 6270 6270 0
134 20250311 171200 189455115 6270 6270 6270 6270 0
135 20250311 171100 189455115 6270 6270 6270 6270 0
136 20250311 171000 189455115 6270 6270 6270 6270 0
137 20250311 170900 189455115 6270 6270 6270 6270 0
138 20250311 170800 189455115 6270 6270 6270 6270 0
139 20250311 170700 189455115 6270 6270 6270 6270 0
140 20250311 170600 189455115 6270 6270 6270 6270 0
141 20250311 170500 189455115 6270 6270 6270 6270 0
142 20250311 170400 189455115 6270 6270 6270 6270 0
143 20250311 170300 189455115 6270 6270 6270 6270 0
144 20250311 170200 189455115 6270 6270 6270 6270 0
145 20250311 170100 189455115 6270 6270 6270 6270 0
146 20250311 170000 189455115 6270 6270 6270 6270 0
147 20250311 165900 189455115 6270 6270 6270 6270 0
148 20250311 165800 189455115 6270 6270 6270 6270 0
149 20250311 165700 189455115 6270 6270 6270 6270 0
150 20250311 165600 189455115 6270 6270 6270 6270 0
151 20250311 165500 189455115 6270 6270 6270 6270 0
152 20250311 165400 189455115 6270 6270 6270 6270 919
153 20250311 165300 189455115 6270 6270 6270 6270 0
154 20250311 165200 189455115 6270 6270 6270 6270 0
155 20250311 165100 189455115 6270 6270 6270 6270 0
156 20250311 165000 189455115 6270 6270 6270 6270 0
157 20250311 164900 189455115 6270 6270 6270 6270 0
158 20250311 164800 189455115 6270 6270 6270 6270 0
159 20250311 164700 189455115 6270 6270 6270 6270 0
160 20250311 164600 189455115 6270 6270 6270 6270 0
161 20250311 164500 189455115 6270 6270 6270 6270 0
162 20250311 164400 189455115 6270 6270 6270 6270 0
163 20250311 164300 189455115 6270 6270 6270 6270 0
164 20250311 164200 189455115 6270 6270 6270 6270 0
165 20250311 164100 189455115 6270 6270 6270 6270 0
166 20250311 164000 189455115 6270 6270 6270 6270 0
167 20250311 163900 189455115 6270 6270 6270 6270 0
168 20250311 163800 189455115 6270 6270 6270 6270 0
169 20250311 163700 189455115 6270 6270 6270 6270 0
170 20250311 163600 189455115 6270 6270 6270 6270 0
171 20250311 163500 189455115 6270 6270 6270 6270 0
172 20250311 163400 189455115 6270 6270 6270 6270 0
173 20250311 163300 189455115 6270 6270 6270 6270 0
174 20250311 163200 189455115 6270 6270 6270 6270 0
175 20250311 163100 189455115 6270 6270 6270 6270 0
176 20250311 163000 189455115 6270 6270 6270 6270 0
177 20250311 162900 189455115 6270 6270 6270 6270 0
178 20250311 162800 189455115 6270 6270 6270 6270 0
179 20250311 162700 189455115 6270 6270 6270 6270 0
180 20250311 162600 189455115 6270 6270 6270 6270 0
181 20250311 162500 189455115 6270 6270 6270 6270 0
182 20250311 162400 189455115 6270 6270 6270 6270 919
183 20250311 162300 189455115 6270 6270 6270 6270 0
184 20250311 162200 189455115 6270 6270 6270 6270 0
185 20250311 162100 189455115 6270 6270 6270 6270 0
186 20250311 162000 189455115 6270 6270 6270 6270 0
187 20250311 161900 189455115 6270 6270 6270 6270 0
188 20250311 161800 189455115 6270 6270 6270 6270 0
189 20250311 161700 189455115 6270 6270 6270 6270 0
190 20250311 161600 189455115 6270 6270 6270 6270 0
191 20250311 161500 189455115 6270 6270 6270 6270 0
192 20250311 161400 189455115 6270 6270 6270 6270 0
193 20250311 161300 189455115 6270 6270 6270 6270 0
194 20250311 161200 189455115 6270 6270 6270 6270 0
195 20250311 161100 189455115 6270 6270 6270 6270 0
196 20250311 161000 189455115 6270 6270 6270 6270 0
197 20250311 160900 189455115 6270 6270 6270 6270 0
198 20250311 160800 189455115 6270 6270 6270 6270 0
199 20250311 160700 189455115 6270 6270 6270 6270 0
200 20250311 160600 189455115 6270 6270 6270 6270 0
201 20250311 160500 189455115 6270 6270 6270 6270 0
202 20250311 160400 189455115 6270 6270 6270 6270 0
203 20250311 160300 189455115 6270 6270 6270 6270 0
204 20250311 160200 189455115 6270 6270 6270 6270 0
205 20250311 160100 189455115 6270 6270 6270 6270 0
206 20250311 160000 189455115 6270 6270 6270 6270 0
207 20250311 155900 189455115 6270 6270 6270 6270 0
208 20250311 155800 189455115 6270 6270 6270 6270 0
209 20250311 155700 189455115 6270 6270 6270 6270 0
210 20250311 155600 189455115 6270 6270 6270 6270 0
211 20250311 155500 189455115 6270 6270 6270 6270 0
212 20250311 155400 189455115 6270 6270 6270 6270 919
213 20250311 155300 189455115 6270 6270 6270 6270 0
214 20250311 155200 189455115 6270 6270 6270 6270 0
215 20250311 155100 189455115 6270 6270 6270 6270 0
216 20250311 155000 189455115 6270 6270 6270 6270 0
217 20250311 154900 189455115 6270 6270 6270 6270 0
218 20250311 154800 189455115 6270 6270 6270 6270 0
219 20250311 154700 189455115 6270 6270 6270 6270 0
220 20250311 154600 189455115 6270 6270 6270 6270 0
221 20250311 154500 189455115 6270 6270 6270 6270 0
222 20250311 154400 189455115 6270 6270 6270 6270 0
223 20250311 154300 189455115 6270 6270 6270 6270 0
224 20250311 154200 189455115 6270 6270 6270 6270 0
225 20250311 154100 189455115 6270 6270 6270 6270 0
226 20250311 154000 189455115 6270 6270 6270 6270 0
227 20250311 153900 189455115 6270 6270 6270 6270 0
228 20250311 153800 189455115 6270 6270 6270 6270 0
229 20250311 153700 189455115 6270 6270 6270 6270 0
230 20250311 153600 189455115 6270 6270 6270 6270 0
231 20250311 153500 189455115 6270 6270 6270 6270 0
232 20250311 153400 189455115 6270 6270 6270 6270 0
233 20250311 153300 189455115 6270 6270 6270 6270 0
234 20250311 153200 189455115 6270 6270 6270 6270 0
235 20250311 153100 189455115 6270 6270 6270 6270 0
236 20250311 153000 189455115 6270 6270 6270 6270 919
237 20250311 152900 183692985 6230 6230 6230 6230 0
238 20250311 152800 183692985 6230 6230 6230 6230 0
239 20250311 152700 183692985 6230 6230 6230 6230 0
240 20250311 152600 183692985 6230 6230 6230 6230 0
241 20250311 152500 183692985 6230 6230 6230 6230 0
242 20250311 152400 183692985 6230 6230 6230 6230 0
243 20250311 152300 183692985 6230 6230 6230 6230 0
244 20250311 152200 183692985 6230 6230 6230 6230 0
245 20250311 152100 183692985 6230 6230 6230 6230 0
246 20250311 152000 183692985 6230 6230 6230 6230 0
247 20250311 151900 183692985 6230 6240 6240 6230 127
248 20250311 151800 182901665 6260 6260 6260 6260 6
249 20250311 151700 182864105 6250 6260 6260 6250 37
250 20250311 151600 182632805 6280 6250 6280 6250 80
251 20250311 151500 182132755 6250 6250 6250 6250 224
252 20250311 151400 180732755 6250 6250 6260 6250 100
253 20250311 151300 180107735 6230 6230 6230 6230 0
254 20250311 151200 180107735 6230 6230 6230 6230 0
255 20250311 151100 180107735 6230 6230 6240 6230 72
256 20250311 151000 179659165 6230 6230 6230 6230 1
257 20250311 150900 179652935 6210 6210 6210 6210 222
258 20250311 150800 178274315 6210 6210 6210 6210 7
259 20250311 150700 178230845 6200 6200 6200 6200 0
260 20250311 150600 178230845 6200 6200 6200 6200 1239
261 20250311 150500 170549045 6200 6210 6210 6200 78
262 20250311 150400 170064815 6200 6200 6200 6200 0
263 20250311 150300 170064815 6200 6200 6200 6200 0
264 20250311 150200 170064815 6200 6200 6200 6200 0
265 20250311 150100 170064815 6200 6200 6200 6200 0
266 20250311 150000 170064815 6200 6200 6200 6200 2
267 20250311 145900 170052415 6200 6190 6200 6190 3
268 20250311 145800 170033825 6200 6200 6200 6200 230
269 20250311 145700 168607825 6200 6200 6200 6200 0
270 20250311 145600 168607825 6200 6200 6200 6200 0
271 20250311 145500 168607825 6200 6200 6200 6200 0
272 20250311 145400 168607825 6200 6200 6200 6200 0
273 20250311 145300 168607825 6200 6200 6200 6200 0
274 20250311 145200 168607825 6200 6200 6200 6200 0
275 20250311 145100 168607825 6200 6200 6200 6200 3
276 20250311 145000 168589225 6200 6200 6200 6200 0
277 20250311 144900 168589225 6200 6200 6200 6200 0
278 20250311 144800 168589225 6200 6200 6200 6200 0
279 20250311 144700 168589225 6200 6200 6200 6200 20
280 20250311 144600 168465225 6230 6230 6230 6230 0
281 20250311 144500 168465225 6230 6160 6230 6160 192
282 20250311 144400 167282435 6170 6170 6170 6170 0
283 20250311 144300 167282435 6170 6170 6170 6170 0
284 20250311 144200 167282435 6170 6170 6170 6170 0
285 20250311 144100 167282435 6170 6170 6170 6170 2
286 20250311 144000 167270095 6160 6160 6160 6160 0
287 20250311 143900 167270095 6160 6160 6160 6160 30
288 20250311 143800 167085295 6160 6160 6160 6160 148
289 20250311 143700 166173615 6160 6160 6160 6160 0
290 20250311 143600 166173615 6160 6160 6160 6160 0
291 20250311 143500 166173615 6160 6160 6160 6160 0
292 20250311 143400 166173615 6160 6160 6160 6160 0
293 20250311 143300 166173615 6160 6160 6160 6160 1
294 20250311 143200 166167455 6160 6150 6160 6150 13
295 20250311 143100 166087385 6150 6150 6150 6150 0
296 20250311 143000 166087385 6150 6150 6150 6150 0
297 20250311 142900 166087385 6150 6150 6150 6150 10
298 20250311 142800 166025885 6150 6150 6150 6150 50
299 20250311 142700 165718385 6160 6160 6160 6160 0
300 20250311 142600 165718385 6160 6160 6160 6160 0
301 20250311 142500 165718385 6160 6160 6160 6160 0
302 20250311 142400 165718385 6160 6160 6160 6160 0
303 20250311 142300 165718385 6160 6160 6160 6160 100
304 20250311 142200 165102385 6160 6160 6160 6160 0
305 20250311 142100 165102385 6160 6160 6160 6160 0
306 20250311 142000 165102385 6160 6160 6160 6160 0
307 20250311 141900 165102385 6160 6160 6160 6160 0
308 20250311 141800 165102385 6160 6160 6160 6160 178
309 20250311 141700 164005905 6170 6170 6170 6170 0
310 20250311 141600 164005905 6170 6170 6170 6170 66
311 20250311 141500 163598685 6170 6170 6170 6170 0
312 20250311 141400 163598685 6170 6170 6170 6170 0
313 20250311 141300 163598685 6170 6170 6170 6170 0
314 20250311 141200 163598685 6170 6170 6170 6170 0
315 20250311 141100 163598685 6170 6170 6170 6170 0
316 20250311 141000 163598685 6170 6170 6170 6170 0
317 20250311 140900 163598685 6170 6170 6170 6170 0
318 20250311 140800 163598685 6170 6170 6170 6170 0
319 20250311 140700 163598685 6170 6170 6170 6170 1
320 20250311 140600 163592515 6170 6170 6170 6170 0
321 20250311 140500 163592515 6170 6170 6170 6170 0
322 20250311 140400 163592515 6170 6170 6170 6170 0
323 20250311 140300 163592515 6170 6170 6170 6170 0
324 20250311 140200 163592515 6170 6170 6170 6170 0
325 20250311 140100 163592515 6170 6170 6170 6170 0
326 20250311 140000 163592515 6170 6170 6170 6170 0
327 20250311 135900 163592515 6170 6170 6170 6170 0
328 20250311 135800 163592515 6170 6170 6170 6170 40
329 20250311 135700 163345715 6170 6170 6170 6170 0
330 20250311 135600 163345715 6170 6170 6170 6170 0
331 20250311 135500 163345715 6170 6170 6170 6170 0
332 20250311 135400 163345715 6170 6170 6170 6170 0
333 20250311 135300 163345715 6170 6170 6170 6170 0
334 20250311 135200 163345715 6170 6170 6170 6170 0
335 20250311 135100 163345715 6170 6170 6170 6170 0
336 20250311 135000 163345715 6170 6170 6170 6170 0
337 20250311 134900 163345715 6170 6170 6170 6170 0
338 20250311 134800 163345715 6170 6170 6170 6170 0
339 20250311 134700 163345715 6170 6170 6170 6170 0
340 20250311 134600 163345715 6170 6170 6170 6170 0
341 20250311 134500 163345715 6170 6170 6170 6170 0
342 20250311 134400 163345715 6170 6170 6170 6170 0
343 20250311 134300 163345715 6170 6170 6170 6170 0
344 20250311 134200 163345715 6170 6170 6170 6170 0
345 20250311 134100 163345715 6170 6170 6170 6170 0
346 20250311 134000 163345715 6170 6190 6190 6170 254
347 20250311 133900 161778475 6190 6190 6190 6190 0
348 20250311 133800 161778475 6190 6190 6190 6190 0
349 20250311 133700 161778475 6190 6190 6190 6190 0
350 20250311 133600 161778475 6190 6190 6190 6190 0
351 20250311 133500 161778475 6190 6190 6190 6190 0
352 20250311 133400 161778475 6190 6190 6190 6190 22
353 20250311 133300 161642295 6190 6190 6190 6190 0
354 20250311 133200 161642295 6190 6190 6190 6190 1
355 20250311 133100 161636105 6190 6190 6190 6190 0
356 20250311 133000 161636105 6190 6190 6190 6190 99
357 20250311 132900 161023295 6190 6190 6190 6190 0
358 20250311 132800 161023295 6190 6190 6190 6190 0
359 20250311 132700 161023295 6190 6190 6190 6190 0
360 20250311 132600 161023295 6190 6190 6190 6190 0
361 20250311 132500 161023295 6190 6190 6190 6190 0
362 20250311 132400 161023295 6190 6190 6190 6190 0
363 20250311 132300 161023295 6190 6190 6190 6190 0
364 20250311 132200 161023295 6190 6190 6190 6190 0
365 20250311 132100 161023295 6190 6190 6190 6190 0
366 20250311 132000 161023295 6190 6190 6190 6190 0
367 20250311 131900 161023295 6190 6190 6190 6190 34
368 20250311 131800 160812835 6190 6190 6190 6190 0
369 20250311 131700 160812835 6190 6190 6190 6190 0
370 20250311 131600 160812835 6190 6190 6190 6190 5
371 20250311 131500 160781885 6160 6160 6160 6160 0
372 20250311 131400 160781885 6160 6160 6160 6160 0
373 20250311 131300 160781885 6160 6160 6160 6160 0
374 20250311 131200 160781885 6160 6160 6160 6160 0
375 20250311 131100 160781885 6160 6160 6160 6160 0
376 20250311 131000 160781885 6160 6160 6160 6160 0
377 20250311 130900 160781885 6160 6160 6160 6160 0
378 20250311 130800 160781885 6160 6160 6160 6160 52
379 20250311 130700 160461565 6180 6180 6180 6180 0
380 20250311 130600 160461565 6180 6180 6180 6180 0
381 20250311 130500 160461565 6180 6180 6180 6180 0
382 20250311 130400 160461565 6180 6180 6180 6180 0
383 20250311 130300 160461565 6180 6180 6180 6180 0
384 20250311 130200 160461565 6180 6180 6180 6180 0
385 20250311 130100 160461565 6180 6180 6180 6180 0
386 20250311 130000 160461565 6180 6180 6180 6180 0
387 20250311 125900 160461565 6180 6180 6180 6180 0
388 20250311 125800 160461565 6180 6180 6180 6180 100
389 20250311 125700 159843565 6180 6180 6180 6180 0
390 20250311 125600 159843565 6180 6180 6180 6180 0
391 20250311 125500 159843565 6180 6180 6180 6180 0
392 20250311 125400 159843565 6180 6180 6180 6180 0
393 20250311 125300 159843565 6180 6180 6180 6180 1
394 20250311 125200 159837385 6200 6200 6200 6200 0
395 20250311 125100 159837385 6200 6200 6200 6200 0
396 20250311 125000 159837385 6200 6200 6200 6200 0
397 20250311 124900 159837385 6200 6200 6200 6200 0
398 20250311 124800 159837385 6200 6200 6200 6200 0
399 20250311 124700 159837385 6200 6200 6200 6200 0
400 20250311 124600 159837385 6200 6200 6200 6200 0
401 20250311 124500 159837385 6200 6200 6200 6200 0
402 20250311 124400 159837385 6200 6200 6200 6200 0
403 20250311 124300 159837385 6200 6200 6200 6200 0
404 20250311 124200 159837385 6200 6200 6200 6200 0
405 20250311 124100 159837385 6200 6200 6200 6200 0
406 20250311 124000 159837385 6200 6200 6200 6200 0
407 20250311 123900 159837385 6200 6200 6200 6200 0
408 20250311 123800 159837385 6200 6200 6200 6200 0
409 20250311 123700 159837385 6200 6200 6200 6200 0
410 20250311 123600 159837385 6200 6200 6200 6200 0
411 20250311 123500 159837385 6200 6200 6200 6200 0
412 20250311 123400 159837385 6200 6190 6200 6190 240
413 20250311 123300 158349925 6160 6110 6160 6110 1538
414 20250311 123200 148948855 6090 6090 6090 6090 0
415 20250311 123100 148948855 6090 6090 6090 6090 0
416 20250311 123000 148948855 6090 6090 6090 6090 0
417 20250311 122900 148948855 6090 6090 6090 6090 0
418 20250311 122800 148948855 6090 6090 6090 6090 0
419 20250311 122700 148948855 6090 6090 6090 6090 0
420 20250311 122600 148948855 6090 6100 6100 6090 299
421 20250311 122500 147127025 6110 6110 6110 6110 3
422 20250311 122400 147108695 6110 6120 6120 6110 1004
423 20250311 122300 140964425 6120 6120 6120 6120 212
424 20250311 122200 139666985 6120 6120 6120 6120 0
425 20250311 122100 139666985 6120 6120 6120 6120 0
426 20250311 122000 139666985 6120 6120 6120 6120 0
427 20250311 121900 139666985 6120 6120 6120 6120 0
428 20250311 121800 139666985 6120 6120 6120 6120 12
429 20250311 121700 139593545 6120 6120 6120 6120 0
430 20250311 121600 139593545 6120 6120 6120 6120 0
431 20250311 121500 139593545 6120 6120 6120 6120 0
432 20250311 121400 139593545 6120 6120 6120 6120 0
433 20250311 121300 139593545 6120 6120 6120 6120 0
434 20250311 121200 139593545 6120 6120 6120 6120 5
435 20250311 121100 139562945 6120 6120 6120 6120 3
436 20250311 121000 139544585 6100 6100 6100 6100 9
437 20250311 120900 139489685 6140 6140 6140 6140 0
438 20250311 120800 139489685 6140 6140 6140 6140 0
439 20250311 120700 139489685 6140 6150 6340 6100 4994
440 20250311 120600 108621145 6120 6120 6120 6120 49
441 20250311 120500 108321265 6120 6120 6120 6120 0
442 20250311 120400 108321265 6120 6120 6120 6120 1
443 20250311 120300 108315145 6100 6100 6100 6100 0
444 20250311 120200 108315145 6100 6100 6100 6100 3
445 20250311 120100 108296845 6100 6100 6100 6100 0
446 20250311 120000 108296845 6100 6100 6100 6100 0
447 20250311 115900 108296845 6100 6100 6100 6100 0
448 20250311 115800 108296845 6100 6100 6100 6100 0
449 20250311 115700 108296845 6100 6100 6100 6100 0
450 20250311 115600 108296845 6100 6110 6110 6100 10
451 20250311 115500 108235795 6110 6110 6110 6110 0
452 20250311 115400 108235795 6110 6110 6110 6110 0
453 20250311 115300 108235795 6110 6110 6110 6110 0
454 20250311 115200 108235795 6110 6110 6110 6110 0
455 20250311 115100 108235795 6110 6110 6110 6110 50
456 20250311 115000 107930295 6100 6100 6100 6100 0
457 20250311 114900 107930295 6100 6100 6100 6100 0
458 20250311 114800 107930295 6100 6100 6100 6100 0
459 20250311 114700 107930295 6100 6100 6100 6100 0
460 20250311 114600 107930295 6100 6100 6100 6100 0
461 20250311 114500 107930295 6100 6100 6100 6100 0
462 20250311 114400 107930295 6100 6100 6100 6100 0
463 20250311 114300 107930295 6100 6100 6100 6100 0
464 20250311 114200 107930295 6100 6100 6100 6100 0
465 20250311 114100 107930295 6100 6100 6100 6100 0
466 20250311 114000 107930295 6100 6100 6100 6100 0
467 20250311 113900 107930295 6100 6100 6100 6100 0
468 20250311 113800 107930295 6100 6100 6100 6100 100
469 20250311 113700 107320295 6100 6100 6100 6100 0
470 20250311 113600 107320295 6100 6100 6100 6100 0
471 20250311 113500 107320295 6100 6100 6100 6100 0
472 20250311 113400 107320295 6100 6100 6100 6100 0
473 20250311 113300 107320295 6100 6100 6100 6100 4
474 20250311 113200 107295895 6100 6100 6100 6100 293
475 20250311 113100 105508595 6090 6090 6090 6090 0
476 20250311 113000 105508595 6090 6090 6090 6090 1
477 20250311 112900 105502505 6090 6090 6090 6090 5
478 20250311 112800 105472055 6090 6100 6100 6090 27
479 20250311 112700 105307555 6100 6100 6100 6100 0
480 20250311 112600 105307555 6100 6100 6100 6100 0
481 20250311 112500 105307555 6100 6100 6100 6100 0
482 20250311 112400 105307555 6100 6100 6100 6100 0
483 20250311 112300 105307555 6100 6100 6100 6100 10
484 20250311 112200 105246555 6120 6120 6120 6120 0
485 20250311 112100 105246555 6120 6120 6120 6120 0
486 20250311 112000 105246555 6120 6090 6120 6090 301
487 20250311 111900 103413435 6090 6090 6090 6090 13
488 20250311 111800 103334265 6080 6080 6080 6080 0
489 20250311 111700 103334265 6080 6080 6080 6080 0
490 20250311 111600 103334265 6080 6080 6080 6080 0
491 20250311 111500 103334265 6080 6080 6080 6080 0
492 20250311 111400 103334265 6080 6080 6080 6080 0
493 20250311 111300 103334265 6080 6080 6080 6080 0
494 20250311 111200 103334265 6080 6080 6080 6080 0
495 20250311 111100 103334265 6080 6080 6080 6080 5
496 20250311 111000 103303865 6110 6110 6110 6110 0
497 20250311 110900 103303865 6110 6110 6110 6110 0
498 20250311 110800 103303865 6110 6110 6110 6110 0
499 20250311 110700 103303865 6110 6110 6110 6110 0
500 20250311 110600 103303865 6110 6110 6110 6110 0
501 20250311 110500 103303865 6110 6110 6110 6110 0
502 20250311 110400 103303865 6110 6110 6110 6110 0
503 20250311 110300 103303865 6110 6110 6110 6110 0
504 20250311 110200 103303865 6110 6110 6110 6110 0
505 20250311 110100 103303865 6110 6110 6110 6110 0
506 20250311 110000 103303865 6110 6110 6110 6110 12
507 20250311 105900 103230545 6110 6110 6110 6110 18
508 20250311 105800 103120565 6110 6110 6110 6110 0
509 20250311 105700 103120565 6110 6110 6110 6110 0
510 20250311 105600 103120565 6110 6110 6110 6110 0
511 20250311 105500 103120565 6110 6110 6110 6110 0
512 20250311 105400 103120565 6110 6110 6110 6110 0
513 20250311 105300 103120565 6110 6110 6110 6110 0
514 20250311 105200 103120565 6110 6110 6110 6110 54
515 20250311 105100 102790625 6090 6090 6090 6090 0
516 20250311 105000 102790625 6090 6090 6090 6090 13
517 20250311 104900 102711455 6070 6070 6070 6070 0
518 20250311 104800 102711455 6070 6070 6070 6070 0
519 20250311 104700 102711455 6070 6070 6070 6070 0
520 20250311 104600 102711455 6070 6070 6070 6070 0
521 20250311 104500 102711455 6070 6070 6070 6070 0
522 20250311 104400 102711455 6070 6070 6070 6070 0
523 20250311 104300 102711455 6070 6070 6070 6070 0
524 20250311 104200 102711455 6070 6070 6070 6070 0
525 20250311 104100 102711455 6070 6070 6070 6070 0
526 20250311 104000 102711455 6070 6070 6070 6070 0
527 20250311 103900 102711455 6070 6070 6070 6070 0
528 20250311 103800 102711455 6070 6070 6070 6070 120
529 20250311 103700 101983055 6080 6080 6080 6080 0
530 20250311 103600 101983055 6080 6080 6080 6080 2
531 20250311 103500 101970895 6080 6070 6080 6070 395
532 20250311 103400 99573155 6080 6080 6080 6080 123
533 20250311 103300 98825315 6090 6090 6090 6090 17
534 20250311 103200 98721785 6090 6090 6090 6090 464
535 20250311 103100 95896025 6100 6100 6100 6100 651
536 20250311 103000 91924925 6120 6120 6120 6120 61
537 20250311 102900 91551605 6120 6120 6120 6120 0
538 20250311 102800 91551605 6120 6120 6120 6120 0
539 20250311 102700 91551605 6120 6120 6120 6120 31
540 20250311 102600 91361885 6120 6120 6120 6120 0
541 20250311 102500 91361885 6120 6120 6120 6120 0
542 20250311 102400 91361885 6120 6120 6120 6120 0
543 20250311 102300 91361885 6120 6120 6120 6120 0
544 20250311 102200 91361885 6120 6120 6120 6120 0
545 20250311 102100 91361885 6120 6120 6120 6120 0
546 20250311 102000 91361885 6120 6120 6120 6120 1
547 20250311 101900 91355765 6110 6110 6110 6110 1
548 20250311 101800 91349655 6110 6110 6110 6110 0
549 20250311 101700 91349655 6110 6110 6110 6110 100
550 20250311 101600 90738655 6110 6110 6110 6110 0
551 20250311 101500 90738655 6110 6110 6110 6110 0
552 20250311 101400 90738655 6110 6120 6120 6110 37
553 20250311 101300 90512225 6120 6120 6120 6120 0
554 20250311 101200 90512225 6120 6130 6130 6120 321
555 20250311 101100 88544655 6130 6130 6130 6130 10
556 20250311 101000 88483355 6130 6140 6140 6130 2
557 20250311 100900 88471085 6130 6130 6130 6120 52
558 20250311 100800 88152815 6210 6210 6210 6210 305
559 20250311 100700 86258765 6210 6210 6210 6210 0
560 20250311 100600 86258765 6210 6210 6210 6210 1
561 20250311 100500 86252555 6120 6120 6120 6120 0
562 20250311 100400 86252555 6120 6120 6120 6120 0
563 20250311 100300 86252555 6120 6120 6120 6110 682
564 20250311 100200 82084815 6130 6130 6130 6130 0
565 20250311 100100 82084815 6130 6130 6130 6130 0
566 20250311 100000 82084815 6130 6130 6130 6130 0
567 20250311 095900 82084815 6130 6130 6130 6130 1
568 20250311 095800 82078685 6120 6120 6120 6120 50
569 20250311 095700 81772685 6130 6130 6130 6130 21
570 20250311 095600 81643955 6140 6140 6140 6140 0
571 20250311 095500 81643955 6140 6140 6140 6140 96
572 20250311 095400 81054515 6150 6150 6150 6150 0
573 20250311 095300 81054515 6150 6150 6150 6150 12
574 20250311 095200 80980715 6150 6150 6150 6150 0
575 20250311 095100 80980715 6150 6150 6150 6150 0
576 20250311 095000 80980715 6150 6150 6150 6150 2
577 20250311 094900 80968415 6160 6190 6190 6160 465
578 20250311 094800 78094045 6150 6150 6150 6150 0
579 20250311 094700 78094045 6150 6150 6150 6130 202
580 20250311 094600 76852265 6170 6170 6170 6170 0
581 20250311 094500 76852265 6170 6170 6170 6170 2
582 20250311 094400 76839925 6160 6160 6160 6160 0
583 20250311 094300 76839925 6160 6140 6160 6140 52
584 20250311 094200 76520425 6140 6150 6150 6140 200
585 20250311 094100 75290825 6190 6150 6190 6140 770
586 20250311 094000 70559945 6160 6170 6190 6140 970
587 20250311 093900 64593715 6170 6170 6170 6170 80
588 20250311 093800 64100115 6190 6190 6190 6190 0
589 20250311 093700 64100115 6190 6200 6200 6180 891
590 20250311 093600 58583075 6200 6200 6200 6200 800
591 20250311 093500 53623075 6200 6200 6200 6200 7
592 20250311 093400 53579675 6200 6200 6200 6200 16
593 20250311 093300 53480475 6200 6200 6200 6200 0
594 20250311 093200 53480475 6200 6200 6200 6200 48
595 20250311 093100 53182875 6200 6180 6200 6180 63
596 20250311 093000 52792535 6190 6190 6190 6190 0
597 20250311 092900 52792535 6190 6190 6190 6190 0
598 20250311 092800 52792535 6190 6190 6190 6190 50
599 20250311 092700 52483035 6190 6190 6190 6190 1
600 20250311 092600 52476845 6190 6190 6190 6190 53
601 20250311 092500 52148775 6170 6170 6170 6170 147
602 20250311 092400 51241785 6170 6170 6170 6170 0
603 20250311 092300 51241785 6170 6170 6170 6170 0
604 20250311 092200 51241785 6170 6170 6170 6170 93
605 20250311 092100 50667975 6140 6140 6140 6140 88
606 20250311 092000 50127655 6140 6140 6140 6140 2
607 20250311 091900 50115375 6130 6130 6130 6130 608
608 20250311 091800 46388335 6120 6120 6120 6120 55
609 20250311 091700 46051735 6080 6080 6080 6080 0
610 20250311 091600 46051735 6080 6110 6110 6080 432
611 20250311 091500 43419815 6100 6130 6130 6100 228
612 20250311 091400 42028505 6130 6130 6130 6130 4
613 20250311 091300 42003985 6130 6100 6130 6100 215
614 20250311 091200 40692395 6115 6100 6115 6100 151
615 20250311 091100 39771280 6100 6100 6100 6100 115
616 20250311 091000 39069780 6100 6110 6110 6100 2015
617 20250311 090900 26769550 6100 6100 6100 6100 200
618 20250311 090800 25549550 6100 6100 6100 6100 1921
619 20250311 090700 13831450 6100 6100 6100 6100 3
620 20250311 090600 13813150 6110 6110 6110 6110 473
621 20250311 090500 10923120 6110 6100 6110 6100 398
622 20250311 090400 8492970 6100 6070 6100 6070 50
623 20250311 090300 8188120 6060 6085 6085 6060 200
624 20250311 090200 6975070 6080 6060 6080 6050 178
625 20250311 090100 5895150 6080 6110 6110 6080 589
626 20250311 090000 2305040 6110 6160 6160 6110 375

1
037370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,16717,8624972,100134830,51663582280,0.19
20250306,16717,8624972,102809550,53043577800,0.19
20250305,16717,8624972,102308040,52784828640,0.19
20250304,16717,8624972,100469170,51836081720,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 16717 8624972 100134830 51663582280 0.19
3 20250306 16717 8624972 102809550 53043577800 0.19
4 20250305 16717 8624972 102308040 52784828640 0.19
5 20250304 16717 8624972 100469170 51836081720 0.19