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

652
067900/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195000,141530470,6290,6290,6290,6290,21
20250311,194900,141530470,6290,6290,6290,6290,0
20250311,194800,141530470,6290,6290,6290,6290,0
20250311,194700,141530470,6290,6290,6290,6290,0
20250311,194600,141530470,6290,6290,6290,6290,0
20250311,194500,141530470,6290,6290,6290,6290,0
20250311,194400,141530470,6290,6290,6290,6290,0
20250311,194300,141530470,6290,6290,6290,6290,0
20250311,194200,141530470,6290,6290,6290,6290,0
20250311,194100,141530470,6290,6290,6290,6290,0
20250311,194000,141530470,6290,6290,6290,6290,0
20250311,193900,141530470,6290,6290,6290,6290,0
20250311,193800,141530470,6290,6290,6290,6290,0
20250311,193700,141530470,6290,6290,6290,6290,0
20250311,193600,141530470,6290,6290,6290,6290,0
20250311,193500,141530470,6290,6290,6290,6290,0
20250311,193400,141530470,6290,6290,6290,6290,0
20250311,193300,141530470,6290,6290,6290,6290,0
20250311,193200,141530470,6290,6290,6290,6290,0
20250311,193100,141530470,6290,6290,6290,6290,0
20250311,193000,141530470,6290,6290,6290,6290,0
20250311,192900,141530470,6290,6290,6290,6290,0
20250311,192800,141530470,6290,6290,6290,6290,0
20250311,192700,141530470,6290,6290,6290,6290,0
20250311,192600,141530470,6290,6290,6290,6290,0
20250311,192500,141530470,6290,6290,6290,6290,0
20250311,192400,141530470,6290,6290,6290,6290,0
20250311,192300,141530470,6290,6290,6290,6290,0
20250311,192200,141530470,6290,6290,6290,6290,0
20250311,192100,141530470,6290,6290,6290,6290,0
20250311,192000,141530470,6290,6290,6290,6290,21
20250311,191900,141530470,6290,6290,6290,6290,0
20250311,191800,141530470,6290,6290,6290,6290,0
20250311,191700,141530470,6290,6290,6290,6290,0
20250311,191600,141530470,6290,6290,6290,6290,0
20250311,191500,141530470,6290,6290,6290,6290,0
20250311,191400,141530470,6290,6290,6290,6290,0
20250311,191300,141530470,6290,6290,6290,6290,0
20250311,191200,141530470,6290,6290,6290,6290,0
20250311,191100,141530470,6290,6290,6290,6290,0
20250311,191000,141530470,6290,6290,6290,6290,0
20250311,190900,141530470,6290,6290,6290,6290,0
20250311,190800,141530470,6290,6290,6290,6290,0
20250311,190700,141530470,6290,6290,6290,6290,0
20250311,190600,141530470,6290,6290,6290,6290,0
20250311,190500,141530470,6290,6290,6290,6290,0
20250311,190400,141530470,6290,6290,6290,6290,0
20250311,190300,141530470,6290,6290,6290,6290,0
20250311,190200,141530470,6290,6290,6290,6290,0
20250311,190100,141530470,6290,6290,6290,6290,0
20250311,190000,141530470,6290,6290,6290,6290,0
20250311,185900,141530470,6290,6290,6290,6290,0
20250311,185800,141530470,6290,6290,6290,6290,0
20250311,185700,141530470,6290,6290,6290,6290,0
20250311,185600,141530470,6290,6290,6290,6290,0
20250311,185500,141530470,6290,6290,6290,6290,0
20250311,185400,141530470,6290,6290,6290,6290,0
20250311,185300,141530470,6290,6290,6290,6290,0
20250311,185200,141530470,6290,6290,6290,6290,0
20250311,185100,141530470,6290,6290,6290,6290,0
20250311,185000,141530470,6290,6290,6290,6290,21
20250311,184900,141530470,6290,6290,6290,6290,0
20250311,184800,141530470,6290,6290,6290,6290,0
20250311,184700,141530470,6290,6290,6290,6290,0
20250311,184600,141530470,6290,6290,6290,6290,0
20250311,184500,141530470,6290,6290,6290,6290,0
20250311,184400,141530470,6290,6290,6290,6290,0
20250311,184300,141530470,6290,6290,6290,6290,0
20250311,184200,141530470,6290,6290,6290,6290,0
20250311,184100,141530470,6290,6290,6290,6290,0
20250311,184000,141530470,6290,6290,6290,6290,0
20250311,183900,141530470,6290,6290,6290,6290,0
20250311,183800,141530470,6290,6290,6290,6290,0
20250311,183700,141530470,6290,6290,6290,6290,0
20250311,183600,141530470,6290,6290,6290,6290,0
20250311,183500,141530470,6290,6290,6290,6290,0
20250311,183400,141530470,6290,6290,6290,6290,0
20250311,183300,141530470,6290,6290,6290,6290,0
20250311,183200,141530470,6290,6290,6290,6290,0
20250311,183100,141530470,6290,6290,6290,6290,0
20250311,183000,141530470,6290,6290,6290,6290,0
20250311,182900,141530470,6290,6290,6290,6290,0
20250311,182800,141530470,6290,6290,6290,6290,0
20250311,182700,141530470,6290,6290,6290,6290,0
20250311,182600,141530470,6290,6290,6290,6290,0
20250311,182500,141530470,6290,6290,6290,6290,0
20250311,182400,141530470,6290,6290,6290,6290,0
20250311,182300,141530470,6290,6290,6290,6290,0
20250311,182200,141530470,6290,6290,6290,6290,0
20250311,182100,141530470,6290,6290,6290,6290,0
20250311,182000,141530470,6290,6290,6290,6290,21
20250311,181900,141530470,6290,6290,6290,6290,0
20250311,181800,141530470,6290,6290,6290,6290,0
20250311,181700,141530470,6290,6290,6290,6290,0
20250311,181600,141530470,6290,6290,6290,6290,0
20250311,181500,141530470,6290,6290,6290,6290,0
20250311,181400,141530470,6290,6290,6290,6290,0
20250311,181300,141530470,6290,6290,6290,6290,0
20250311,181200,141530470,6290,6290,6290,6290,0
20250311,181100,141530470,6290,6290,6290,6290,0
20250311,181000,141530470,6290,6290,6290,6290,0
20250311,180900,141530470,6290,6290,6290,6290,0
20250311,180800,141530470,6290,6290,6290,6290,0
20250311,180700,141530470,6290,6290,6290,6290,0
20250311,180600,141530470,6290,6290,6290,6290,0
20250311,180500,141530470,6290,6290,6290,6290,0
20250311,180400,141530470,6290,6290,6290,6290,0
20250311,180300,141530470,6290,6290,6290,6290,0
20250311,180200,141530470,6290,6290,6290,6290,0
20250311,180100,141530470,6290,6290,6290,6290,0
20250311,180000,141530470,6290,6290,6290,6290,0
20250311,175900,141530470,6290,6290,6290,6290,0
20250311,175800,141530470,6290,6290,6290,6290,0
20250311,175700,141530470,6290,6290,6290,6290,0
20250311,175600,141530470,6290,6290,6290,6290,0
20250311,175500,141530470,6290,6290,6290,6290,0
20250311,175400,141530470,6290,6290,6290,6290,0
20250311,175300,141530470,6290,6290,6290,6290,0
20250311,175200,141530470,6290,6290,6290,6290,0
20250311,175100,141530470,6290,6290,6290,6290,0
20250311,175000,141530470,6290,6290,6290,6290,21
20250311,174900,141530470,6290,6290,6290,6290,0
20250311,174800,141530470,6290,6290,6290,6290,0
20250311,174700,141530470,6290,6290,6290,6290,0
20250311,174600,141530470,6290,6290,6290,6290,0
20250311,174500,141530470,6290,6290,6290,6290,0
20250311,174400,141530470,6290,6290,6290,6290,0
20250311,174300,141530470,6290,6290,6290,6290,0
20250311,174200,141530470,6290,6290,6290,6290,0
20250311,174100,141530470,6290,6290,6290,6290,0
20250311,174000,141530470,6290,6290,6290,6290,0
20250311,173900,141530470,6290,6290,6290,6290,0
20250311,173800,141530470,6290,6290,6290,6290,0
20250311,173700,141530470,6290,6290,6290,6290,0
20250311,173600,141530470,6290,6290,6290,6290,0
20250311,173500,141530470,6290,6290,6290,6290,0
20250311,173400,141530470,6290,6290,6290,6290,0
20250311,173300,141530470,6290,6290,6290,6290,0
20250311,173200,141530470,6290,6290,6290,6290,0
20250311,173100,141530470,6290,6290,6290,6290,0
20250311,173000,141530470,6290,6290,6290,6290,0
20250311,172900,141530470,6290,6290,6290,6290,0
20250311,172800,141530470,6290,6290,6290,6290,0
20250311,172700,141530470,6290,6290,6290,6290,0
20250311,172600,141530470,6290,6290,6290,6290,0
20250311,172500,141530470,6290,6290,6290,6290,0
20250311,172400,141530470,6290,6290,6290,6290,0
20250311,172300,141530470,6290,6290,6290,6290,0
20250311,172200,141530470,6290,6290,6290,6290,0
20250311,172100,141530470,6290,6290,6290,6290,0
20250311,172000,141530470,6290,6290,6290,6290,21
20250311,171900,141530470,6290,6290,6290,6290,0
20250311,171800,141530470,6290,6290,6290,6290,0
20250311,171700,141530470,6290,6290,6290,6290,0
20250311,171600,141530470,6290,6290,6290,6290,0
20250311,171500,141530470,6290,6290,6290,6290,0
20250311,171400,141530470,6290,6290,6290,6290,0
20250311,171300,141530470,6290,6290,6290,6290,0
20250311,171200,141530470,6290,6290,6290,6290,0
20250311,171100,141530470,6290,6290,6290,6290,0
20250311,171000,141530470,6290,6290,6290,6290,0
20250311,170900,141530470,6290,6290,6290,6290,0
20250311,170800,141530470,6290,6290,6290,6290,0
20250311,170700,141530470,6290,6290,6290,6290,0
20250311,170600,141530470,6290,6290,6290,6290,0
20250311,170500,141530470,6290,6290,6290,6290,0
20250311,170400,141530470,6290,6290,6290,6290,0
20250311,170300,141530470,6290,6290,6290,6290,0
20250311,170200,141530470,6290,6290,6290,6290,0
20250311,170100,141530470,6290,6290,6290,6290,0
20250311,170000,141530470,6290,6290,6290,6290,0
20250311,165900,141530470,6290,6290,6290,6290,0
20250311,165800,141530470,6290,6290,6290,6290,0
20250311,165700,141530470,6290,6290,6290,6290,0
20250311,165600,141530470,6290,6290,6290,6290,0
20250311,165500,141530470,6290,6290,6290,6290,0
20250311,165400,141530470,6290,6290,6290,6290,0
20250311,165300,141530470,6290,6290,6290,6290,0
20250311,165200,141530470,6290,6290,6290,6290,0
20250311,165100,141530470,6290,6290,6290,6290,0
20250311,165000,141530470,6290,6290,6290,6290,21
20250311,164900,141530470,6290,6290,6290,6290,0
20250311,164800,141530470,6290,6290,6290,6290,0
20250311,164700,141530470,6290,6290,6290,6290,0
20250311,164600,141530470,6290,6290,6290,6290,0
20250311,164500,141530470,6290,6290,6290,6290,0
20250311,164400,141530470,6290,6290,6290,6290,0
20250311,164300,141530470,6290,6290,6290,6290,0
20250311,164200,141530470,6290,6290,6290,6290,0
20250311,164100,141530470,6290,6290,6290,6290,0
20250311,164000,141530470,6290,6290,6290,6290,0
20250311,163900,141530470,6290,6290,6290,6290,0
20250311,163800,141530470,6290,6290,6290,6290,0
20250311,163700,141530470,6290,6290,6290,6290,0
20250311,163600,141530470,6290,6290,6290,6290,0
20250311,163500,141530470,6290,6290,6290,6290,0
20250311,163400,141530470,6290,6290,6290,6290,0
20250311,163300,141530470,6290,6290,6290,6290,0
20250311,163200,141530470,6290,6290,6290,6290,0
20250311,163100,141530470,6290,6290,6290,6290,0
20250311,163000,141530470,6290,6290,6290,6290,0
20250311,162900,141530470,6290,6290,6290,6290,0
20250311,162800,141530470,6290,6290,6290,6290,0
20250311,162700,141530470,6290,6290,6290,6290,0
20250311,162600,141530470,6290,6290,6290,6290,0
20250311,162500,141530470,6290,6290,6290,6290,0
20250311,162400,141530470,6290,6290,6290,6290,0
20250311,162300,141530470,6290,6290,6290,6290,0
20250311,162200,141530470,6290,6290,6290,6290,0
20250311,162100,141530470,6290,6290,6290,6290,0
20250311,162000,141530470,6290,6290,6290,6290,21
20250311,161900,141530470,6290,6290,6290,6290,0
20250311,161800,141530470,6290,6290,6290,6290,0
20250311,161700,141530470,6290,6290,6290,6290,0
20250311,161600,141530470,6290,6290,6290,6290,0
20250311,161500,141530470,6290,6290,6290,6290,0
20250311,161400,141530470,6290,6290,6290,6290,0
20250311,161300,141530470,6290,6290,6290,6290,0
20250311,161200,141530470,6290,6290,6290,6290,0
20250311,161100,141530470,6290,6290,6290,6290,0
20250311,161000,141530470,6290,6290,6290,6290,0
20250311,160900,141530470,6290,6290,6290,6290,0
20250311,160800,141530470,6290,6290,6290,6290,0
20250311,160700,141530470,6290,6290,6290,6290,0
20250311,160600,141530470,6290,6290,6290,6290,0
20250311,160500,141530470,6290,6290,6290,6290,0
20250311,160400,141530470,6290,6290,6290,6290,0
20250311,160300,141530470,6290,6290,6290,6290,0
20250311,160200,141530470,6290,6290,6290,6290,0
20250311,160100,141530470,6290,6290,6290,6290,0
20250311,160000,141530470,6290,6290,6290,6290,0
20250311,155900,141530470,6290,6290,6290,6290,0
20250311,155800,141530470,6290,6290,6290,6290,0
20250311,155700,141530470,6290,6290,6290,6290,0
20250311,155600,141530470,6290,6290,6290,6290,0
20250311,155500,141530470,6290,6290,6290,6290,0
20250311,155400,141530470,6290,6290,6290,6290,0
20250311,155300,141530470,6290,6290,6290,6290,0
20250311,155200,141530470,6290,6290,6290,6290,0
20250311,155100,141530470,6290,6290,6290,6290,0
20250311,155000,141530470,6290,6290,6290,6290,21
20250311,154900,141530470,6290,6290,6290,6290,0
20250311,154800,141530470,6290,6290,6290,6290,0
20250311,154700,141530470,6290,6290,6290,6290,0
20250311,154600,141530470,6290,6290,6290,6290,0
20250311,154500,141530470,6290,6290,6290,6290,0
20250311,154400,141530470,6290,6290,6290,6290,0
20250311,154300,141530470,6290,6290,6290,6290,0
20250311,154200,141530470,6290,6290,6290,6290,0
20250311,154100,141530470,6290,6290,6290,6290,0
20250311,154000,141530470,6290,6290,6290,6290,0
20250311,153900,141530470,6290,6290,6290,6290,0
20250311,153800,141530470,6290,6290,6290,6290,0
20250311,153700,141530470,6290,6290,6290,6290,0
20250311,153600,141530470,6290,6290,6290,6290,0
20250311,153500,141530470,6290,6290,6290,6290,0
20250311,153400,141530470,6290,6290,6290,6290,0
20250311,153300,141530470,6290,6290,6290,6290,0
20250311,153200,141530470,6290,6290,6290,6290,0
20250311,153100,141530470,6290,6290,6290,6290,0
20250311,153000,141530470,6290,6290,6290,6290,21
20250311,152900,141398380,6280,6280,6280,6280,0
20250311,152800,141398380,6280,6280,6280,6280,0
20250311,152700,141398380,6280,6280,6280,6280,0
20250311,152600,141398380,6280,6280,6280,6280,0
20250311,152500,141398380,6280,6280,6280,6280,0
20250311,152400,141398380,6280,6280,6280,6280,0
20250311,152300,141398380,6280,6280,6280,6280,0
20250311,152200,141398380,6280,6280,6280,6280,0
20250311,152100,141398380,6280,6280,6280,6280,0
20250311,152000,141398380,6280,6280,6280,6280,0
20250311,151900,141398380,6280,6260,6280,6260,108
20250311,151800,140720300,6280,6280,6280,6280,1
20250311,151700,140714020,6280,6280,6280,6260,4
20250311,151600,140688940,6280,6280,6280,6280,0
20250311,151500,140688940,6280,6260,6280,6260,8
20250311,151400,140638800,6280,6280,6280,6280,0
20250311,151300,140638800,6280,6280,6280,6280,0
20250311,151200,140638800,6280,6280,6280,6280,0
20250311,151100,140638800,6280,6280,6280,6280,0
20250311,151000,140638800,6280,6280,6280,6280,0
20250311,150900,140638800,6280,6260,6280,6260,10
20250311,150800,140576180,6280,6270,6280,6270,4
20250311,150700,140551080,6280,6280,6280,6280,1
20250311,150600,140544800,6280,6280,6280,6280,0
20250311,150500,140544800,6280,6280,6280,6280,0
20250311,150400,140544800,6280,6280,6280,6280,1
20250311,150300,140538520,6280,6280,6280,6280,0
20250311,150200,140538520,6280,6280,6280,6280,0
20250311,150100,140538520,6280,6280,6280,6280,0
20250311,150000,140538520,6280,6270,6280,6270,3
20250311,145900,140519690,6290,6290,6290,6290,0
20250311,145800,140519690,6290,6290,6290,6290,0
20250311,145700,140519690,6290,6290,6290,6290,0
20250311,145600,140519690,6290,6290,6290,6290,0
20250311,145500,140519690,6290,6290,6290,6290,1
20250311,145400,140513400,6290,6280,6290,6280,201
20250311,145300,139251110,6280,6280,6280,6280,1
20250311,145200,139244830,6280,6280,6280,6280,0
20250311,145100,139244830,6280,6280,6280,6280,0
20250311,145000,139244830,6280,6280,6280,6280,0
20250311,144900,139244830,6280,6280,6280,6280,0
20250311,144800,139244830,6280,6280,6280,6280,0
20250311,144700,139244830,6280,6280,6280,6280,0
20250311,144600,139244830,6280,6280,6280,6280,0
20250311,144500,139244830,6280,6270,6280,6270,6
20250311,144400,139207200,6280,6280,6280,6280,1
20250311,144300,139200920,6280,6280,6280,6280,0
20250311,144200,139200920,6280,6280,6280,6280,0
20250311,144100,139200920,6280,6280,6280,6280,1
20250311,144000,139194640,6280,6280,6280,6280,0
20250311,143900,139194640,6280,6280,6280,6280,0
20250311,143800,139194640,6280,6280,6280,6280,1
20250311,143700,139188360,6280,6280,6280,6280,10
20250311,143600,139125560,6280,6280,6280,6280,0
20250311,143500,139125560,6280,6280,6280,6280,0
20250311,143400,139125560,6280,6280,6280,6280,2
20250311,143300,139113000,6280,6280,6280,6280,0
20250311,143200,139113000,6280,6270,6280,6270,211
20250311,143100,137790020,6270,6270,6270,6270,0
20250311,143000,137790020,6270,6270,6270,6270,100
20250311,142900,137163020,6270,6270,6270,6270,0
20250311,142800,137163020,6270,6270,6270,6270,81
20250311,142700,136655150,6280,6280,6280,6280,0
20250311,142600,136655150,6280,6280,6280,6280,1
20250311,142500,136648870,6280,6280,6280,6280,1
20250311,142400,136642590,6280,6280,6280,6280,0
20250311,142300,136642590,6280,6280,6280,6280,1
20250311,142200,136636310,6280,6280,6280,6280,1
20250311,142100,136630030,6280,6280,6280,6280,3
20250311,142000,136611190,6280,6280,6280,6280,0
20250311,141900,136611190,6280,6270,6280,6270,49
20250311,141800,136303840,6290,6290,6290,6290,2
20250311,141700,136291260,6280,6280,6280,6280,0
20250311,141600,136291260,6280,6280,6280,6280,0
20250311,141500,136291260,6280,6280,6280,6280,0
20250311,141400,136291260,6280,6280,6280,6280,101
20250311,141300,135656980,6300,6300,6300,6300,0
20250311,141200,135656980,6300,6300,6300,6300,0
20250311,141100,135656980,6300,6300,6300,6300,0
20250311,141000,135656980,6300,6300,6300,6300,1
20250311,140900,135650680,6290,6290,6290,6290,0
20250311,140800,135650680,6290,6290,6290,6290,0
20250311,140700,135650680,6290,6290,6290,6290,0
20250311,140600,135650680,6290,6290,6290,6290,47
20250311,140500,135355050,6300,6300,6300,6300,0
20250311,140400,135355050,6300,6300,6300,6300,1
20250311,140300,135348750,6290,6290,6290,6290,0
20250311,140200,135348750,6290,6290,6290,6290,20
20250311,140100,135222950,6300,6300,6300,6300,0
20250311,140000,135222950,6300,6300,6300,6300,0
20250311,135900,135222950,6300,6300,6300,6300,0
20250311,135800,135222950,6300,6300,6300,6300,0
20250311,135700,135222950,6300,6300,6300,6300,0
20250311,135600,135222950,6300,6300,6300,6300,0
20250311,135500,135222950,6300,6300,6300,6300,7
20250311,135400,135178850,6300,6300,6300,6300,0
20250311,135300,135178850,6300,6300,6300,6300,1
20250311,135200,135172550,6290,6290,6290,6290,33
20250311,135100,134964980,6300,6300,6300,6300,0
20250311,135000,134964980,6300,6300,6300,6300,0
20250311,134900,134964980,6300,6300,6300,6300,0
20250311,134800,134964980,6300,6300,6300,6300,0
20250311,134700,134964980,6300,6300,6300,6300,0
20250311,134600,134964980,6300,6300,6300,6300,0
20250311,134500,134964980,6300,6300,6300,6300,1
20250311,134400,134958680,6300,6290,6300,6290,255
20250311,134300,133354720,6280,6270,6280,6270,1488
20250311,134200,124023950,6270,6270,6270,6270,0
20250311,134100,124023950,6270,6270,6270,6270,0
20250311,134000,124023950,6270,6270,6270,6270,0
20250311,133900,124023950,6270,6270,6270,6270,1
20250311,133800,124017680,6270,6270,6270,6270,0
20250311,133700,124017680,6270,6270,6270,6270,3
20250311,133600,123998870,6270,6270,6270,6270,1
20250311,133500,123992600,6270,6270,6270,6270,0
20250311,133400,123992600,6270,6270,6270,6270,1
20250311,133300,123986330,6270,6260,6270,6260,461
20250311,133200,121098350,6260,6260,6260,6260,0
20250311,133100,121098350,6260,6260,6260,6260,3
20250311,133000,121079570,6260,6260,6260,6260,15
20250311,132900,120985670,6270,6270,6270,6270,1
20250311,132800,120979400,6270,6270,6270,6270,0
20250311,132700,120979400,6270,6270,6270,6270,0
20250311,132600,120979400,6270,6270,6270,6270,0
20250311,132500,120979400,6270,6270,6270,6270,1
20250311,132400,120973130,6270,6270,6270,6270,0
20250311,132300,120973130,6270,6270,6270,6270,1
20250311,132200,120966860,6270,6270,6270,6270,0
20250311,132100,120966860,6270,6270,6270,6270,20
20250311,132000,120841460,6270,6270,6270,6270,0
20250311,131900,120841460,6270,6270,6270,6270,0
20250311,131800,120841460,6270,6270,6270,6270,0
20250311,131700,120841460,6270,6270,6270,6270,0
20250311,131600,120841460,6270,6270,6270,6270,0
20250311,131500,120841460,6270,6270,6270,6270,0
20250311,131400,120841460,6270,6270,6270,6270,0
20250311,131300,120841460,6270,6270,6270,6270,0
20250311,131200,120841460,6270,6270,6270,6270,0
20250311,131100,120841460,6270,6270,6270,6270,0
20250311,131000,120841460,6270,6270,6270,6270,0
20250311,130900,120841460,6270,6270,6270,6270,0
20250311,130800,120841460,6270,6270,6270,6270,0
20250311,130700,120841460,6270,6270,6270,6270,0
20250311,130600,120841460,6270,6270,6270,6270,0
20250311,130500,120841460,6270,6270,6270,6270,0
20250311,130400,120841460,6270,6270,6270,6270,0
20250311,130300,120841460,6270,6270,6270,6270,0
20250311,130200,120841460,6270,6270,6270,6270,0
20250311,130100,120841460,6270,6270,6270,6270,0
20250311,130000,120841460,6270,6260,6270,6260,51
20250311,125900,120522190,6270,6260,6270,6260,2
20250311,125800,120509660,6270,6270,6270,6270,0
20250311,125700,120509660,6270,6270,6270,6270,0
20250311,125600,120509660,6270,6270,6270,6270,0
20250311,125500,120509660,6270,6270,6270,6270,0
20250311,125400,120509660,6270,6270,6270,6270,0
20250311,125300,120509660,6270,6270,6270,6270,0
20250311,125200,120509660,6270,6270,6270,6270,0
20250311,125100,120509660,6270,6270,6270,6270,0
20250311,125000,120509660,6270,6270,6270,6270,0
20250311,124900,120509660,6270,6270,6270,6270,0
20250311,124800,120509660,6270,6270,6270,6270,1
20250311,124700,120503390,6270,6270,6270,6270,0
20250311,124600,120503390,6270,6270,6270,6270,0
20250311,124500,120503390,6270,6270,6270,6270,0
20250311,124400,120503390,6270,6270,6270,6270,0
20250311,124300,120503390,6270,6270,6270,6270,0
20250311,124200,120503390,6270,6270,6270,6270,1
20250311,124100,120497120,6270,6270,6270,6270,10
20250311,124000,120434420,6270,6270,6270,6270,0
20250311,123900,120434420,6270,6270,6270,6270,0
20250311,123800,120434420,6270,6270,6270,6270,1
20250311,123700,120428150,6270,6270,6270,6270,0
20250311,123600,120428150,6270,6270,6270,6270,0
20250311,123500,120428150,6270,6270,6270,6270,0
20250311,123400,120428150,6270,6270,6270,6270,0
20250311,123300,120428150,6270,6270,6270,6270,0
20250311,123200,120428150,6270,6270,6270,6270,0
20250311,123100,120428150,6270,6270,6270,6270,0
20250311,123000,120428150,6270,6270,6270,6270,0
20250311,122900,120428150,6270,6270,6270,6270,0
20250311,122800,120428150,6270,6270,6270,6270,0
20250311,122700,120428150,6270,6270,6270,6270,0
20250311,122600,120428150,6270,6270,6270,6270,0
20250311,122500,120428150,6270,6270,6270,6270,0
20250311,122400,120428150,6270,6270,6270,6270,0
20250311,122300,120428150,6270,6270,6270,6270,0
20250311,122200,120428150,6270,6270,6270,6270,1
20250311,122100,120421880,6250,6250,6250,6250,26
20250311,122000,120259380,6270,6270,6270,6270,0
20250311,121900,120259380,6270,6270,6270,6270,0
20250311,121800,120259380,6270,6270,6270,6270,0
20250311,121700,120259380,6270,6270,6270,6270,0
20250311,121600,120259380,6270,6260,6270,6250,155
20250311,121500,119290570,6270,6270,6270,6270,0
20250311,121400,119290570,6270,6270,6270,6270,0
20250311,121300,119290570,6270,6270,6270,6270,0
20250311,121200,119290570,6270,6270,6270,6270,0
20250311,121100,119290570,6270,6270,6270,6270,0
20250311,121000,119290570,6270,6270,6270,6270,0
20250311,120900,119290570,6270,6270,6270,6270,0
20250311,120800,119290570,6270,6270,6270,6270,0
20250311,120700,119290570,6270,6270,6270,6270,1
20250311,120600,119284300,6270,6270,6270,6270,0
20250311,120500,119284300,6270,6270,6270,6270,0
20250311,120400,119284300,6270,6270,6270,6270,0
20250311,120300,119284300,6270,6270,6270,6270,0
20250311,120200,119284300,6270,6270,6270,6270,0
20250311,120100,119284300,6270,6270,6270,6270,0
20250311,120000,119284300,6270,6270,6270,6270,0
20250311,115900,119284300,6270,6270,6270,6270,0
20250311,115800,119284300,6270,6270,6270,6270,0
20250311,115700,119284300,6270,6270,6270,6270,0
20250311,115600,119284300,6270,6270,6270,6270,0
20250311,115500,119284300,6270,6270,6270,6270,1
20250311,115400,119278030,6270,6270,6270,6270,1
20250311,115300,119271760,6270,6270,6270,6270,1
20250311,115200,119265490,6270,6270,6270,6270,0
20250311,115100,119265490,6270,6270,6270,6270,1
20250311,115000,119259220,6270,6270,6270,6270,0
20250311,114900,119259220,6270,6270,6270,6270,0
20250311,114800,119259220,6270,6270,6270,6270,0
20250311,114700,119259220,6270,6270,6270,6270,0
20250311,114600,119259220,6270,6270,6270,6270,0
20250311,114500,119259220,6270,6270,6270,6270,0
20250311,114400,119259220,6270,6270,6270,6270,0
20250311,114300,119259220,6270,6270,6270,6270,0
20250311,114200,119259220,6270,6270,6270,6270,1
20250311,114100,119252950,6270,6270,6270,6270,1
20250311,114000,119246680,6270,6270,6270,6270,0
20250311,113900,119246680,6270,6270,6270,6270,0
20250311,113800,119246680,6270,6270,6270,6270,0
20250311,113700,119246680,6270,6270,6270,6270,0
20250311,113600,119246680,6270,6270,6270,6270,0
20250311,113500,119246680,6270,6270,6270,6270,2
20250311,113400,119234140,6270,6260,6270,6260,3
20250311,113300,119215340,6260,6260,6260,6260,0
20250311,113200,119215340,6260,6260,6260,6260,18
20250311,113100,119102660,6270,6270,6270,6270,2
20250311,113000,119090120,6270,6270,6270,6270,0
20250311,112900,119090120,6270,6260,6270,6260,183
20250311,112800,117944520,6260,6260,6260,6260,2
20250311,112700,117932000,6250,6250,6250,6250,205
20250311,112600,116650750,6240,6250,6250,6240,7
20250311,112500,116607050,6240,6240,6240,6240,5
20250311,112400,116575850,6220,6220,6220,6220,126
20250311,112300,115792130,6240,6240,6240,6240,67
20250311,112200,115374050,6230,6230,6230,6230,23
20250311,112100,115230760,6230,6230,6230,6230,0
20250311,112000,115230760,6230,6230,6230,6230,1
20250311,111900,115224530,6230,6220,6230,6210,949
20250311,111800,109321870,6220,6220,6220,6220,0
20250311,111700,109321870,6220,6220,6220,6220,0
20250311,111600,109321870,6220,6220,6220,6220,1
20250311,111500,109315650,6220,6220,6220,6220,0
20250311,111400,109315650,6220,6220,6220,6220,0
20250311,111300,109315650,6220,6220,6220,6220,1
20250311,111200,109309430,6220,6220,6220,6220,0
20250311,111100,109309430,6220,6220,6220,6220,0
20250311,111000,109309430,6220,6220,6220,6220,0
20250311,110900,109309430,6220,6220,6220,6220,1
20250311,110800,109303210,6220,6220,6220,6220,1
20250311,110700,109296990,6220,6220,6220,6220,0
20250311,110600,109296990,6220,6220,6220,6220,0
20250311,110500,109296990,6220,6220,6220,6220,1
20250311,110400,109290770,6220,6220,6220,6220,0
20250311,110300,109290770,6220,6220,6220,6220,0
20250311,110200,109290770,6220,6220,6220,6220,0
20250311,110100,109290770,6220,6220,6220,6220,0
20250311,110000,109290770,6220,6220,6220,6220,2
20250311,105900,109278330,6220,6220,6220,6220,0
20250311,105800,109278330,6220,6220,6220,6220,0
20250311,105700,109278330,6220,6220,6220,6220,0
20250311,105600,109278330,6220,6220,6220,6220,0
20250311,105500,109278330,6220,6220,6220,6220,5
20250311,105400,109247230,6220,6220,6220,6220,2
20250311,105300,109234790,6220,6220,6220,6220,0
20250311,105200,109234790,6220,6220,6220,6220,0
20250311,105100,109234790,6220,6220,6220,6220,0
20250311,105000,109234790,6220,6210,6230,6190,630
20250311,104900,105328880,6210,6210,6210,6210,0
20250311,104800,105328880,6210,6210,6210,6210,2
20250311,104700,105316460,6210,6210,6210,6210,2
20250311,104600,105304040,6220,6220,6220,6220,0
20250311,104500,105304040,6220,6220,6220,6220,0
20250311,104400,105304040,6220,6220,6220,6220,0
20250311,104300,105304040,6220,6220,6220,6220,1
20250311,104200,105297820,6230,6230,6230,6230,0
20250311,104100,105297820,6230,6230,6230,6230,0
20250311,104000,105297820,6230,6230,6230,6230,0
20250311,103900,105297820,6230,6230,6230,6230,0
20250311,103800,105297820,6230,6230,6230,6230,0
20250311,103700,105297820,6230,6230,6230,6230,1
20250311,103600,105291590,6190,6230,6230,6190,17
20250311,103500,105186320,6230,6230,6230,6230,0
20250311,103400,105186320,6230,6230,6230,6230,0
20250311,103300,105186320,6230,6230,6230,6230,0
20250311,103200,105186320,6230,6230,6230,6230,1
20250311,103100,105180090,6230,6230,6230,6230,1
20250311,103000,105173860,6230,6230,6230,6230,2
20250311,102900,105161400,6230,6230,6230,6230,1
20250311,102800,105155170,6230,6230,6230,6230,1
20250311,102700,105148940,6230,6230,6230,6230,130
20250311,102600,104339040,6230,6200,6230,6170,2576
20250311,102500,88394970,6230,6230,6230,6230,450
20250311,102400,85591470,6240,6240,6240,6240,0
20250311,102300,85591470,6240,6240,6240,6240,0
20250311,102200,85591470,6240,6240,6240,6240,0
20250311,102100,85591470,6240,6240,6240,6240,0
20250311,102000,85591470,6240,6240,6240,6240,0
20250311,101900,85591470,6240,6240,6240,6240,0
20250311,101800,85591470,6240,6240,6240,6240,0
20250311,101700,85591470,6240,6240,6240,6240,1
20250311,101600,85585230,6240,6220,6240,6200,1425
20250311,101500,76726970,6230,6230,6230,6230,0
20250311,101400,76726970,6230,6230,6230,6230,2
20250311,101300,76714510,6230,6230,6230,6230,1
20250311,101200,76708280,6230,6230,6230,6230,0
20250311,101100,76708280,6230,6230,6230,6230,1
20250311,101000,76702050,6230,6230,6230,6230,8
20250311,100900,76652210,6230,6230,6230,6230,0
20250311,100800,76652210,6230,6240,6240,6230,3
20250311,100700,76633510,6240,6240,6240,6240,0
20250311,100600,76633510,6240,6240,6240,6240,0
20250311,100500,76633510,6240,6240,6240,6240,167
20250311,100400,75591430,6240,6220,6240,6220,28
20250311,100300,75417250,6240,6240,6240,6240,1
20250311,100200,75411010,6220,6220,6220,6220,16
20250311,100100,75311490,6240,6240,6240,6240,0
20250311,100000,75311490,6240,6230,6240,6230,4
20250311,095900,75286560,6250,6250,6250,6250,1
20250311,095800,75280310,6250,6250,6250,6250,0
20250311,095700,75280310,6250,6250,6250,6250,0
20250311,095600,75280310,6250,6250,6250,6250,0
20250311,095500,75280310,6250,6250,6250,6250,0
20250311,095400,75280310,6250,6250,6250,6250,0
20250311,095300,75280310,6250,6250,6250,6250,0
20250311,095200,75280310,6250,6250,6250,6250,0
20250311,095100,75280310,6250,6250,6250,6250,1
20250311,095000,75274060,6240,6230,6240,6230,912
20250311,094900,69583540,6270,6270,6270,6270,0
20250311,094800,69583540,6270,6270,6270,6270,0
20250311,094700,69583540,6270,6270,6270,6270,0
20250311,094600,69583540,6270,6270,6270,6270,0
20250311,094500,69583540,6270,6280,6280,6230,35
20250311,094400,69365280,6280,6280,6280,6280,1
20250311,094300,69359000,6280,6280,6280,6280,0
20250311,094200,69359000,6280,6260,6280,6210,4799
20250311,094100,39465810,6280,6280,6280,6280,0
20250311,094000,39465810,6280,6280,6280,6280,0
20250311,093900,39465810,6280,6280,6280,6280,0
20250311,093800,39465810,6280,6270,6280,6270,24
20250311,093700,39315320,6280,6280,6280,6280,0
20250311,093600,39315320,6280,6280,6280,6280,0
20250311,093500,39315320,6280,6280,6280,6280,0
20250311,093400,39315320,6280,6280,6280,6280,0
20250311,093300,39315320,6280,6260,6280,6260,67
20250311,093200,38895880,6280,6270,6280,6260,155
20250311,093100,37925450,6290,6290,6290,6290,0
20250311,093000,37925450,6290,6280,6290,6280,8
20250311,092900,37875200,6280,6280,6280,6280,0
20250311,092800,37875200,6280,6280,6280,6280,1
20250311,092700,37868920,6270,6270,6270,6270,0
20250311,092600,37868920,6270,6270,6270,6270,69
20250311,092500,37436290,6290,6290,6290,6290,0
20250311,092400,37436290,6290,6290,6290,6290,1
20250311,092300,37430000,6270,6270,6270,6270,19
20250311,092200,37310870,6270,6270,6270,6270,0
20250311,092100,37310870,6270,6270,6270,6270,0
20250311,092000,37310870,6270,6270,6270,6270,0
20250311,091900,37310870,6270,6270,6270,6270,0
20250311,091800,37310870,6270,6270,6270,6270,0
20250311,091700,37310870,6270,6270,6270,6270,1
20250311,091600,37304600,6270,6270,6270,6270,0
20250311,091500,37304600,6270,6270,6270,6270,0
20250311,091400,37304600,6270,6270,6270,6270,0
20250311,091300,37304600,6270,6270,6270,6270,6
20250311,091200,37266980,6270,6270,6270,6270,0
20250311,091100,37266980,6270,6260,6270,6250,49
20250311,091000,36960680,6280,6290,6290,6260,1017
20250311,090900,30593890,6290,6290,6290,6290,0
20250311,090800,30593890,6290,6290,6290,6290,0
20250311,090700,30593890,6290,6260,6290,6260,87
20250311,090600,30048300,6250,6250,6260,6240,697
20250311,090500,25693140,6280,6280,6280,6280,0
20250311,090400,25693140,6280,6280,6280,6280,0
20250311,090300,25693140,6280,6240,6280,6210,2036
20250311,090200,13002490,6250,6260,6260,6210,897
20250311,090100,7421740,6260,6270,6270,6260,22
20250311,090000,7283830,6360,6220,6390,6220,1166
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195000 141530470 6290 6290 6290 6290 21
3 20250311 194900 141530470 6290 6290 6290 6290 0
4 20250311 194800 141530470 6290 6290 6290 6290 0
5 20250311 194700 141530470 6290 6290 6290 6290 0
6 20250311 194600 141530470 6290 6290 6290 6290 0
7 20250311 194500 141530470 6290 6290 6290 6290 0
8 20250311 194400 141530470 6290 6290 6290 6290 0
9 20250311 194300 141530470 6290 6290 6290 6290 0
10 20250311 194200 141530470 6290 6290 6290 6290 0
11 20250311 194100 141530470 6290 6290 6290 6290 0
12 20250311 194000 141530470 6290 6290 6290 6290 0
13 20250311 193900 141530470 6290 6290 6290 6290 0
14 20250311 193800 141530470 6290 6290 6290 6290 0
15 20250311 193700 141530470 6290 6290 6290 6290 0
16 20250311 193600 141530470 6290 6290 6290 6290 0
17 20250311 193500 141530470 6290 6290 6290 6290 0
18 20250311 193400 141530470 6290 6290 6290 6290 0
19 20250311 193300 141530470 6290 6290 6290 6290 0
20 20250311 193200 141530470 6290 6290 6290 6290 0
21 20250311 193100 141530470 6290 6290 6290 6290 0
22 20250311 193000 141530470 6290 6290 6290 6290 0
23 20250311 192900 141530470 6290 6290 6290 6290 0
24 20250311 192800 141530470 6290 6290 6290 6290 0
25 20250311 192700 141530470 6290 6290 6290 6290 0
26 20250311 192600 141530470 6290 6290 6290 6290 0
27 20250311 192500 141530470 6290 6290 6290 6290 0
28 20250311 192400 141530470 6290 6290 6290 6290 0
29 20250311 192300 141530470 6290 6290 6290 6290 0
30 20250311 192200 141530470 6290 6290 6290 6290 0
31 20250311 192100 141530470 6290 6290 6290 6290 0
32 20250311 192000 141530470 6290 6290 6290 6290 21
33 20250311 191900 141530470 6290 6290 6290 6290 0
34 20250311 191800 141530470 6290 6290 6290 6290 0
35 20250311 191700 141530470 6290 6290 6290 6290 0
36 20250311 191600 141530470 6290 6290 6290 6290 0
37 20250311 191500 141530470 6290 6290 6290 6290 0
38 20250311 191400 141530470 6290 6290 6290 6290 0
39 20250311 191300 141530470 6290 6290 6290 6290 0
40 20250311 191200 141530470 6290 6290 6290 6290 0
41 20250311 191100 141530470 6290 6290 6290 6290 0
42 20250311 191000 141530470 6290 6290 6290 6290 0
43 20250311 190900 141530470 6290 6290 6290 6290 0
44 20250311 190800 141530470 6290 6290 6290 6290 0
45 20250311 190700 141530470 6290 6290 6290 6290 0
46 20250311 190600 141530470 6290 6290 6290 6290 0
47 20250311 190500 141530470 6290 6290 6290 6290 0
48 20250311 190400 141530470 6290 6290 6290 6290 0
49 20250311 190300 141530470 6290 6290 6290 6290 0
50 20250311 190200 141530470 6290 6290 6290 6290 0
51 20250311 190100 141530470 6290 6290 6290 6290 0
52 20250311 190000 141530470 6290 6290 6290 6290 0
53 20250311 185900 141530470 6290 6290 6290 6290 0
54 20250311 185800 141530470 6290 6290 6290 6290 0
55 20250311 185700 141530470 6290 6290 6290 6290 0
56 20250311 185600 141530470 6290 6290 6290 6290 0
57 20250311 185500 141530470 6290 6290 6290 6290 0
58 20250311 185400 141530470 6290 6290 6290 6290 0
59 20250311 185300 141530470 6290 6290 6290 6290 0
60 20250311 185200 141530470 6290 6290 6290 6290 0
61 20250311 185100 141530470 6290 6290 6290 6290 0
62 20250311 185000 141530470 6290 6290 6290 6290 21
63 20250311 184900 141530470 6290 6290 6290 6290 0
64 20250311 184800 141530470 6290 6290 6290 6290 0
65 20250311 184700 141530470 6290 6290 6290 6290 0
66 20250311 184600 141530470 6290 6290 6290 6290 0
67 20250311 184500 141530470 6290 6290 6290 6290 0
68 20250311 184400 141530470 6290 6290 6290 6290 0
69 20250311 184300 141530470 6290 6290 6290 6290 0
70 20250311 184200 141530470 6290 6290 6290 6290 0
71 20250311 184100 141530470 6290 6290 6290 6290 0
72 20250311 184000 141530470 6290 6290 6290 6290 0
73 20250311 183900 141530470 6290 6290 6290 6290 0
74 20250311 183800 141530470 6290 6290 6290 6290 0
75 20250311 183700 141530470 6290 6290 6290 6290 0
76 20250311 183600 141530470 6290 6290 6290 6290 0
77 20250311 183500 141530470 6290 6290 6290 6290 0
78 20250311 183400 141530470 6290 6290 6290 6290 0
79 20250311 183300 141530470 6290 6290 6290 6290 0
80 20250311 183200 141530470 6290 6290 6290 6290 0
81 20250311 183100 141530470 6290 6290 6290 6290 0
82 20250311 183000 141530470 6290 6290 6290 6290 0
83 20250311 182900 141530470 6290 6290 6290 6290 0
84 20250311 182800 141530470 6290 6290 6290 6290 0
85 20250311 182700 141530470 6290 6290 6290 6290 0
86 20250311 182600 141530470 6290 6290 6290 6290 0
87 20250311 182500 141530470 6290 6290 6290 6290 0
88 20250311 182400 141530470 6290 6290 6290 6290 0
89 20250311 182300 141530470 6290 6290 6290 6290 0
90 20250311 182200 141530470 6290 6290 6290 6290 0
91 20250311 182100 141530470 6290 6290 6290 6290 0
92 20250311 182000 141530470 6290 6290 6290 6290 21
93 20250311 181900 141530470 6290 6290 6290 6290 0
94 20250311 181800 141530470 6290 6290 6290 6290 0
95 20250311 181700 141530470 6290 6290 6290 6290 0
96 20250311 181600 141530470 6290 6290 6290 6290 0
97 20250311 181500 141530470 6290 6290 6290 6290 0
98 20250311 181400 141530470 6290 6290 6290 6290 0
99 20250311 181300 141530470 6290 6290 6290 6290 0
100 20250311 181200 141530470 6290 6290 6290 6290 0
101 20250311 181100 141530470 6290 6290 6290 6290 0
102 20250311 181000 141530470 6290 6290 6290 6290 0
103 20250311 180900 141530470 6290 6290 6290 6290 0
104 20250311 180800 141530470 6290 6290 6290 6290 0
105 20250311 180700 141530470 6290 6290 6290 6290 0
106 20250311 180600 141530470 6290 6290 6290 6290 0
107 20250311 180500 141530470 6290 6290 6290 6290 0
108 20250311 180400 141530470 6290 6290 6290 6290 0
109 20250311 180300 141530470 6290 6290 6290 6290 0
110 20250311 180200 141530470 6290 6290 6290 6290 0
111 20250311 180100 141530470 6290 6290 6290 6290 0
112 20250311 180000 141530470 6290 6290 6290 6290 0
113 20250311 175900 141530470 6290 6290 6290 6290 0
114 20250311 175800 141530470 6290 6290 6290 6290 0
115 20250311 175700 141530470 6290 6290 6290 6290 0
116 20250311 175600 141530470 6290 6290 6290 6290 0
117 20250311 175500 141530470 6290 6290 6290 6290 0
118 20250311 175400 141530470 6290 6290 6290 6290 0
119 20250311 175300 141530470 6290 6290 6290 6290 0
120 20250311 175200 141530470 6290 6290 6290 6290 0
121 20250311 175100 141530470 6290 6290 6290 6290 0
122 20250311 175000 141530470 6290 6290 6290 6290 21
123 20250311 174900 141530470 6290 6290 6290 6290 0
124 20250311 174800 141530470 6290 6290 6290 6290 0
125 20250311 174700 141530470 6290 6290 6290 6290 0
126 20250311 174600 141530470 6290 6290 6290 6290 0
127 20250311 174500 141530470 6290 6290 6290 6290 0
128 20250311 174400 141530470 6290 6290 6290 6290 0
129 20250311 174300 141530470 6290 6290 6290 6290 0
130 20250311 174200 141530470 6290 6290 6290 6290 0
131 20250311 174100 141530470 6290 6290 6290 6290 0
132 20250311 174000 141530470 6290 6290 6290 6290 0
133 20250311 173900 141530470 6290 6290 6290 6290 0
134 20250311 173800 141530470 6290 6290 6290 6290 0
135 20250311 173700 141530470 6290 6290 6290 6290 0
136 20250311 173600 141530470 6290 6290 6290 6290 0
137 20250311 173500 141530470 6290 6290 6290 6290 0
138 20250311 173400 141530470 6290 6290 6290 6290 0
139 20250311 173300 141530470 6290 6290 6290 6290 0
140 20250311 173200 141530470 6290 6290 6290 6290 0
141 20250311 173100 141530470 6290 6290 6290 6290 0
142 20250311 173000 141530470 6290 6290 6290 6290 0
143 20250311 172900 141530470 6290 6290 6290 6290 0
144 20250311 172800 141530470 6290 6290 6290 6290 0
145 20250311 172700 141530470 6290 6290 6290 6290 0
146 20250311 172600 141530470 6290 6290 6290 6290 0
147 20250311 172500 141530470 6290 6290 6290 6290 0
148 20250311 172400 141530470 6290 6290 6290 6290 0
149 20250311 172300 141530470 6290 6290 6290 6290 0
150 20250311 172200 141530470 6290 6290 6290 6290 0
151 20250311 172100 141530470 6290 6290 6290 6290 0
152 20250311 172000 141530470 6290 6290 6290 6290 21
153 20250311 171900 141530470 6290 6290 6290 6290 0
154 20250311 171800 141530470 6290 6290 6290 6290 0
155 20250311 171700 141530470 6290 6290 6290 6290 0
156 20250311 171600 141530470 6290 6290 6290 6290 0
157 20250311 171500 141530470 6290 6290 6290 6290 0
158 20250311 171400 141530470 6290 6290 6290 6290 0
159 20250311 171300 141530470 6290 6290 6290 6290 0
160 20250311 171200 141530470 6290 6290 6290 6290 0
161 20250311 171100 141530470 6290 6290 6290 6290 0
162 20250311 171000 141530470 6290 6290 6290 6290 0
163 20250311 170900 141530470 6290 6290 6290 6290 0
164 20250311 170800 141530470 6290 6290 6290 6290 0
165 20250311 170700 141530470 6290 6290 6290 6290 0
166 20250311 170600 141530470 6290 6290 6290 6290 0
167 20250311 170500 141530470 6290 6290 6290 6290 0
168 20250311 170400 141530470 6290 6290 6290 6290 0
169 20250311 170300 141530470 6290 6290 6290 6290 0
170 20250311 170200 141530470 6290 6290 6290 6290 0
171 20250311 170100 141530470 6290 6290 6290 6290 0
172 20250311 170000 141530470 6290 6290 6290 6290 0
173 20250311 165900 141530470 6290 6290 6290 6290 0
174 20250311 165800 141530470 6290 6290 6290 6290 0
175 20250311 165700 141530470 6290 6290 6290 6290 0
176 20250311 165600 141530470 6290 6290 6290 6290 0
177 20250311 165500 141530470 6290 6290 6290 6290 0
178 20250311 165400 141530470 6290 6290 6290 6290 0
179 20250311 165300 141530470 6290 6290 6290 6290 0
180 20250311 165200 141530470 6290 6290 6290 6290 0
181 20250311 165100 141530470 6290 6290 6290 6290 0
182 20250311 165000 141530470 6290 6290 6290 6290 21
183 20250311 164900 141530470 6290 6290 6290 6290 0
184 20250311 164800 141530470 6290 6290 6290 6290 0
185 20250311 164700 141530470 6290 6290 6290 6290 0
186 20250311 164600 141530470 6290 6290 6290 6290 0
187 20250311 164500 141530470 6290 6290 6290 6290 0
188 20250311 164400 141530470 6290 6290 6290 6290 0
189 20250311 164300 141530470 6290 6290 6290 6290 0
190 20250311 164200 141530470 6290 6290 6290 6290 0
191 20250311 164100 141530470 6290 6290 6290 6290 0
192 20250311 164000 141530470 6290 6290 6290 6290 0
193 20250311 163900 141530470 6290 6290 6290 6290 0
194 20250311 163800 141530470 6290 6290 6290 6290 0
195 20250311 163700 141530470 6290 6290 6290 6290 0
196 20250311 163600 141530470 6290 6290 6290 6290 0
197 20250311 163500 141530470 6290 6290 6290 6290 0
198 20250311 163400 141530470 6290 6290 6290 6290 0
199 20250311 163300 141530470 6290 6290 6290 6290 0
200 20250311 163200 141530470 6290 6290 6290 6290 0
201 20250311 163100 141530470 6290 6290 6290 6290 0
202 20250311 163000 141530470 6290 6290 6290 6290 0
203 20250311 162900 141530470 6290 6290 6290 6290 0
204 20250311 162800 141530470 6290 6290 6290 6290 0
205 20250311 162700 141530470 6290 6290 6290 6290 0
206 20250311 162600 141530470 6290 6290 6290 6290 0
207 20250311 162500 141530470 6290 6290 6290 6290 0
208 20250311 162400 141530470 6290 6290 6290 6290 0
209 20250311 162300 141530470 6290 6290 6290 6290 0
210 20250311 162200 141530470 6290 6290 6290 6290 0
211 20250311 162100 141530470 6290 6290 6290 6290 0
212 20250311 162000 141530470 6290 6290 6290 6290 21
213 20250311 161900 141530470 6290 6290 6290 6290 0
214 20250311 161800 141530470 6290 6290 6290 6290 0
215 20250311 161700 141530470 6290 6290 6290 6290 0
216 20250311 161600 141530470 6290 6290 6290 6290 0
217 20250311 161500 141530470 6290 6290 6290 6290 0
218 20250311 161400 141530470 6290 6290 6290 6290 0
219 20250311 161300 141530470 6290 6290 6290 6290 0
220 20250311 161200 141530470 6290 6290 6290 6290 0
221 20250311 161100 141530470 6290 6290 6290 6290 0
222 20250311 161000 141530470 6290 6290 6290 6290 0
223 20250311 160900 141530470 6290 6290 6290 6290 0
224 20250311 160800 141530470 6290 6290 6290 6290 0
225 20250311 160700 141530470 6290 6290 6290 6290 0
226 20250311 160600 141530470 6290 6290 6290 6290 0
227 20250311 160500 141530470 6290 6290 6290 6290 0
228 20250311 160400 141530470 6290 6290 6290 6290 0
229 20250311 160300 141530470 6290 6290 6290 6290 0
230 20250311 160200 141530470 6290 6290 6290 6290 0
231 20250311 160100 141530470 6290 6290 6290 6290 0
232 20250311 160000 141530470 6290 6290 6290 6290 0
233 20250311 155900 141530470 6290 6290 6290 6290 0
234 20250311 155800 141530470 6290 6290 6290 6290 0
235 20250311 155700 141530470 6290 6290 6290 6290 0
236 20250311 155600 141530470 6290 6290 6290 6290 0
237 20250311 155500 141530470 6290 6290 6290 6290 0
238 20250311 155400 141530470 6290 6290 6290 6290 0
239 20250311 155300 141530470 6290 6290 6290 6290 0
240 20250311 155200 141530470 6290 6290 6290 6290 0
241 20250311 155100 141530470 6290 6290 6290 6290 0
242 20250311 155000 141530470 6290 6290 6290 6290 21
243 20250311 154900 141530470 6290 6290 6290 6290 0
244 20250311 154800 141530470 6290 6290 6290 6290 0
245 20250311 154700 141530470 6290 6290 6290 6290 0
246 20250311 154600 141530470 6290 6290 6290 6290 0
247 20250311 154500 141530470 6290 6290 6290 6290 0
248 20250311 154400 141530470 6290 6290 6290 6290 0
249 20250311 154300 141530470 6290 6290 6290 6290 0
250 20250311 154200 141530470 6290 6290 6290 6290 0
251 20250311 154100 141530470 6290 6290 6290 6290 0
252 20250311 154000 141530470 6290 6290 6290 6290 0
253 20250311 153900 141530470 6290 6290 6290 6290 0
254 20250311 153800 141530470 6290 6290 6290 6290 0
255 20250311 153700 141530470 6290 6290 6290 6290 0
256 20250311 153600 141530470 6290 6290 6290 6290 0
257 20250311 153500 141530470 6290 6290 6290 6290 0
258 20250311 153400 141530470 6290 6290 6290 6290 0
259 20250311 153300 141530470 6290 6290 6290 6290 0
260 20250311 153200 141530470 6290 6290 6290 6290 0
261 20250311 153100 141530470 6290 6290 6290 6290 0
262 20250311 153000 141530470 6290 6290 6290 6290 21
263 20250311 152900 141398380 6280 6280 6280 6280 0
264 20250311 152800 141398380 6280 6280 6280 6280 0
265 20250311 152700 141398380 6280 6280 6280 6280 0
266 20250311 152600 141398380 6280 6280 6280 6280 0
267 20250311 152500 141398380 6280 6280 6280 6280 0
268 20250311 152400 141398380 6280 6280 6280 6280 0
269 20250311 152300 141398380 6280 6280 6280 6280 0
270 20250311 152200 141398380 6280 6280 6280 6280 0
271 20250311 152100 141398380 6280 6280 6280 6280 0
272 20250311 152000 141398380 6280 6280 6280 6280 0
273 20250311 151900 141398380 6280 6260 6280 6260 108
274 20250311 151800 140720300 6280 6280 6280 6280 1
275 20250311 151700 140714020 6280 6280 6280 6260 4
276 20250311 151600 140688940 6280 6280 6280 6280 0
277 20250311 151500 140688940 6280 6260 6280 6260 8
278 20250311 151400 140638800 6280 6280 6280 6280 0
279 20250311 151300 140638800 6280 6280 6280 6280 0
280 20250311 151200 140638800 6280 6280 6280 6280 0
281 20250311 151100 140638800 6280 6280 6280 6280 0
282 20250311 151000 140638800 6280 6280 6280 6280 0
283 20250311 150900 140638800 6280 6260 6280 6260 10
284 20250311 150800 140576180 6280 6270 6280 6270 4
285 20250311 150700 140551080 6280 6280 6280 6280 1
286 20250311 150600 140544800 6280 6280 6280 6280 0
287 20250311 150500 140544800 6280 6280 6280 6280 0
288 20250311 150400 140544800 6280 6280 6280 6280 1
289 20250311 150300 140538520 6280 6280 6280 6280 0
290 20250311 150200 140538520 6280 6280 6280 6280 0
291 20250311 150100 140538520 6280 6280 6280 6280 0
292 20250311 150000 140538520 6280 6270 6280 6270 3
293 20250311 145900 140519690 6290 6290 6290 6290 0
294 20250311 145800 140519690 6290 6290 6290 6290 0
295 20250311 145700 140519690 6290 6290 6290 6290 0
296 20250311 145600 140519690 6290 6290 6290 6290 0
297 20250311 145500 140519690 6290 6290 6290 6290 1
298 20250311 145400 140513400 6290 6280 6290 6280 201
299 20250311 145300 139251110 6280 6280 6280 6280 1
300 20250311 145200 139244830 6280 6280 6280 6280 0
301 20250311 145100 139244830 6280 6280 6280 6280 0
302 20250311 145000 139244830 6280 6280 6280 6280 0
303 20250311 144900 139244830 6280 6280 6280 6280 0
304 20250311 144800 139244830 6280 6280 6280 6280 0
305 20250311 144700 139244830 6280 6280 6280 6280 0
306 20250311 144600 139244830 6280 6280 6280 6280 0
307 20250311 144500 139244830 6280 6270 6280 6270 6
308 20250311 144400 139207200 6280 6280 6280 6280 1
309 20250311 144300 139200920 6280 6280 6280 6280 0
310 20250311 144200 139200920 6280 6280 6280 6280 0
311 20250311 144100 139200920 6280 6280 6280 6280 1
312 20250311 144000 139194640 6280 6280 6280 6280 0
313 20250311 143900 139194640 6280 6280 6280 6280 0
314 20250311 143800 139194640 6280 6280 6280 6280 1
315 20250311 143700 139188360 6280 6280 6280 6280 10
316 20250311 143600 139125560 6280 6280 6280 6280 0
317 20250311 143500 139125560 6280 6280 6280 6280 0
318 20250311 143400 139125560 6280 6280 6280 6280 2
319 20250311 143300 139113000 6280 6280 6280 6280 0
320 20250311 143200 139113000 6280 6270 6280 6270 211
321 20250311 143100 137790020 6270 6270 6270 6270 0
322 20250311 143000 137790020 6270 6270 6270 6270 100
323 20250311 142900 137163020 6270 6270 6270 6270 0
324 20250311 142800 137163020 6270 6270 6270 6270 81
325 20250311 142700 136655150 6280 6280 6280 6280 0
326 20250311 142600 136655150 6280 6280 6280 6280 1
327 20250311 142500 136648870 6280 6280 6280 6280 1
328 20250311 142400 136642590 6280 6280 6280 6280 0
329 20250311 142300 136642590 6280 6280 6280 6280 1
330 20250311 142200 136636310 6280 6280 6280 6280 1
331 20250311 142100 136630030 6280 6280 6280 6280 3
332 20250311 142000 136611190 6280 6280 6280 6280 0
333 20250311 141900 136611190 6280 6270 6280 6270 49
334 20250311 141800 136303840 6290 6290 6290 6290 2
335 20250311 141700 136291260 6280 6280 6280 6280 0
336 20250311 141600 136291260 6280 6280 6280 6280 0
337 20250311 141500 136291260 6280 6280 6280 6280 0
338 20250311 141400 136291260 6280 6280 6280 6280 101
339 20250311 141300 135656980 6300 6300 6300 6300 0
340 20250311 141200 135656980 6300 6300 6300 6300 0
341 20250311 141100 135656980 6300 6300 6300 6300 0
342 20250311 141000 135656980 6300 6300 6300 6300 1
343 20250311 140900 135650680 6290 6290 6290 6290 0
344 20250311 140800 135650680 6290 6290 6290 6290 0
345 20250311 140700 135650680 6290 6290 6290 6290 0
346 20250311 140600 135650680 6290 6290 6290 6290 47
347 20250311 140500 135355050 6300 6300 6300 6300 0
348 20250311 140400 135355050 6300 6300 6300 6300 1
349 20250311 140300 135348750 6290 6290 6290 6290 0
350 20250311 140200 135348750 6290 6290 6290 6290 20
351 20250311 140100 135222950 6300 6300 6300 6300 0
352 20250311 140000 135222950 6300 6300 6300 6300 0
353 20250311 135900 135222950 6300 6300 6300 6300 0
354 20250311 135800 135222950 6300 6300 6300 6300 0
355 20250311 135700 135222950 6300 6300 6300 6300 0
356 20250311 135600 135222950 6300 6300 6300 6300 0
357 20250311 135500 135222950 6300 6300 6300 6300 7
358 20250311 135400 135178850 6300 6300 6300 6300 0
359 20250311 135300 135178850 6300 6300 6300 6300 1
360 20250311 135200 135172550 6290 6290 6290 6290 33
361 20250311 135100 134964980 6300 6300 6300 6300 0
362 20250311 135000 134964980 6300 6300 6300 6300 0
363 20250311 134900 134964980 6300 6300 6300 6300 0
364 20250311 134800 134964980 6300 6300 6300 6300 0
365 20250311 134700 134964980 6300 6300 6300 6300 0
366 20250311 134600 134964980 6300 6300 6300 6300 0
367 20250311 134500 134964980 6300 6300 6300 6300 1
368 20250311 134400 134958680 6300 6290 6300 6290 255
369 20250311 134300 133354720 6280 6270 6280 6270 1488
370 20250311 134200 124023950 6270 6270 6270 6270 0
371 20250311 134100 124023950 6270 6270 6270 6270 0
372 20250311 134000 124023950 6270 6270 6270 6270 0
373 20250311 133900 124023950 6270 6270 6270 6270 1
374 20250311 133800 124017680 6270 6270 6270 6270 0
375 20250311 133700 124017680 6270 6270 6270 6270 3
376 20250311 133600 123998870 6270 6270 6270 6270 1
377 20250311 133500 123992600 6270 6270 6270 6270 0
378 20250311 133400 123992600 6270 6270 6270 6270 1
379 20250311 133300 123986330 6270 6260 6270 6260 461
380 20250311 133200 121098350 6260 6260 6260 6260 0
381 20250311 133100 121098350 6260 6260 6260 6260 3
382 20250311 133000 121079570 6260 6260 6260 6260 15
383 20250311 132900 120985670 6270 6270 6270 6270 1
384 20250311 132800 120979400 6270 6270 6270 6270 0
385 20250311 132700 120979400 6270 6270 6270 6270 0
386 20250311 132600 120979400 6270 6270 6270 6270 0
387 20250311 132500 120979400 6270 6270 6270 6270 1
388 20250311 132400 120973130 6270 6270 6270 6270 0
389 20250311 132300 120973130 6270 6270 6270 6270 1
390 20250311 132200 120966860 6270 6270 6270 6270 0
391 20250311 132100 120966860 6270 6270 6270 6270 20
392 20250311 132000 120841460 6270 6270 6270 6270 0
393 20250311 131900 120841460 6270 6270 6270 6270 0
394 20250311 131800 120841460 6270 6270 6270 6270 0
395 20250311 131700 120841460 6270 6270 6270 6270 0
396 20250311 131600 120841460 6270 6270 6270 6270 0
397 20250311 131500 120841460 6270 6270 6270 6270 0
398 20250311 131400 120841460 6270 6270 6270 6270 0
399 20250311 131300 120841460 6270 6270 6270 6270 0
400 20250311 131200 120841460 6270 6270 6270 6270 0
401 20250311 131100 120841460 6270 6270 6270 6270 0
402 20250311 131000 120841460 6270 6270 6270 6270 0
403 20250311 130900 120841460 6270 6270 6270 6270 0
404 20250311 130800 120841460 6270 6270 6270 6270 0
405 20250311 130700 120841460 6270 6270 6270 6270 0
406 20250311 130600 120841460 6270 6270 6270 6270 0
407 20250311 130500 120841460 6270 6270 6270 6270 0
408 20250311 130400 120841460 6270 6270 6270 6270 0
409 20250311 130300 120841460 6270 6270 6270 6270 0
410 20250311 130200 120841460 6270 6270 6270 6270 0
411 20250311 130100 120841460 6270 6270 6270 6270 0
412 20250311 130000 120841460 6270 6260 6270 6260 51
413 20250311 125900 120522190 6270 6260 6270 6260 2
414 20250311 125800 120509660 6270 6270 6270 6270 0
415 20250311 125700 120509660 6270 6270 6270 6270 0
416 20250311 125600 120509660 6270 6270 6270 6270 0
417 20250311 125500 120509660 6270 6270 6270 6270 0
418 20250311 125400 120509660 6270 6270 6270 6270 0
419 20250311 125300 120509660 6270 6270 6270 6270 0
420 20250311 125200 120509660 6270 6270 6270 6270 0
421 20250311 125100 120509660 6270 6270 6270 6270 0
422 20250311 125000 120509660 6270 6270 6270 6270 0
423 20250311 124900 120509660 6270 6270 6270 6270 0
424 20250311 124800 120509660 6270 6270 6270 6270 1
425 20250311 124700 120503390 6270 6270 6270 6270 0
426 20250311 124600 120503390 6270 6270 6270 6270 0
427 20250311 124500 120503390 6270 6270 6270 6270 0
428 20250311 124400 120503390 6270 6270 6270 6270 0
429 20250311 124300 120503390 6270 6270 6270 6270 0
430 20250311 124200 120503390 6270 6270 6270 6270 1
431 20250311 124100 120497120 6270 6270 6270 6270 10
432 20250311 124000 120434420 6270 6270 6270 6270 0
433 20250311 123900 120434420 6270 6270 6270 6270 0
434 20250311 123800 120434420 6270 6270 6270 6270 1
435 20250311 123700 120428150 6270 6270 6270 6270 0
436 20250311 123600 120428150 6270 6270 6270 6270 0
437 20250311 123500 120428150 6270 6270 6270 6270 0
438 20250311 123400 120428150 6270 6270 6270 6270 0
439 20250311 123300 120428150 6270 6270 6270 6270 0
440 20250311 123200 120428150 6270 6270 6270 6270 0
441 20250311 123100 120428150 6270 6270 6270 6270 0
442 20250311 123000 120428150 6270 6270 6270 6270 0
443 20250311 122900 120428150 6270 6270 6270 6270 0
444 20250311 122800 120428150 6270 6270 6270 6270 0
445 20250311 122700 120428150 6270 6270 6270 6270 0
446 20250311 122600 120428150 6270 6270 6270 6270 0
447 20250311 122500 120428150 6270 6270 6270 6270 0
448 20250311 122400 120428150 6270 6270 6270 6270 0
449 20250311 122300 120428150 6270 6270 6270 6270 0
450 20250311 122200 120428150 6270 6270 6270 6270 1
451 20250311 122100 120421880 6250 6250 6250 6250 26
452 20250311 122000 120259380 6270 6270 6270 6270 0
453 20250311 121900 120259380 6270 6270 6270 6270 0
454 20250311 121800 120259380 6270 6270 6270 6270 0
455 20250311 121700 120259380 6270 6270 6270 6270 0
456 20250311 121600 120259380 6270 6260 6270 6250 155
457 20250311 121500 119290570 6270 6270 6270 6270 0
458 20250311 121400 119290570 6270 6270 6270 6270 0
459 20250311 121300 119290570 6270 6270 6270 6270 0
460 20250311 121200 119290570 6270 6270 6270 6270 0
461 20250311 121100 119290570 6270 6270 6270 6270 0
462 20250311 121000 119290570 6270 6270 6270 6270 0
463 20250311 120900 119290570 6270 6270 6270 6270 0
464 20250311 120800 119290570 6270 6270 6270 6270 0
465 20250311 120700 119290570 6270 6270 6270 6270 1
466 20250311 120600 119284300 6270 6270 6270 6270 0
467 20250311 120500 119284300 6270 6270 6270 6270 0
468 20250311 120400 119284300 6270 6270 6270 6270 0
469 20250311 120300 119284300 6270 6270 6270 6270 0
470 20250311 120200 119284300 6270 6270 6270 6270 0
471 20250311 120100 119284300 6270 6270 6270 6270 0
472 20250311 120000 119284300 6270 6270 6270 6270 0
473 20250311 115900 119284300 6270 6270 6270 6270 0
474 20250311 115800 119284300 6270 6270 6270 6270 0
475 20250311 115700 119284300 6270 6270 6270 6270 0
476 20250311 115600 119284300 6270 6270 6270 6270 0
477 20250311 115500 119284300 6270 6270 6270 6270 1
478 20250311 115400 119278030 6270 6270 6270 6270 1
479 20250311 115300 119271760 6270 6270 6270 6270 1
480 20250311 115200 119265490 6270 6270 6270 6270 0
481 20250311 115100 119265490 6270 6270 6270 6270 1
482 20250311 115000 119259220 6270 6270 6270 6270 0
483 20250311 114900 119259220 6270 6270 6270 6270 0
484 20250311 114800 119259220 6270 6270 6270 6270 0
485 20250311 114700 119259220 6270 6270 6270 6270 0
486 20250311 114600 119259220 6270 6270 6270 6270 0
487 20250311 114500 119259220 6270 6270 6270 6270 0
488 20250311 114400 119259220 6270 6270 6270 6270 0
489 20250311 114300 119259220 6270 6270 6270 6270 0
490 20250311 114200 119259220 6270 6270 6270 6270 1
491 20250311 114100 119252950 6270 6270 6270 6270 1
492 20250311 114000 119246680 6270 6270 6270 6270 0
493 20250311 113900 119246680 6270 6270 6270 6270 0
494 20250311 113800 119246680 6270 6270 6270 6270 0
495 20250311 113700 119246680 6270 6270 6270 6270 0
496 20250311 113600 119246680 6270 6270 6270 6270 0
497 20250311 113500 119246680 6270 6270 6270 6270 2
498 20250311 113400 119234140 6270 6260 6270 6260 3
499 20250311 113300 119215340 6260 6260 6260 6260 0
500 20250311 113200 119215340 6260 6260 6260 6260 18
501 20250311 113100 119102660 6270 6270 6270 6270 2
502 20250311 113000 119090120 6270 6270 6270 6270 0
503 20250311 112900 119090120 6270 6260 6270 6260 183
504 20250311 112800 117944520 6260 6260 6260 6260 2
505 20250311 112700 117932000 6250 6250 6250 6250 205
506 20250311 112600 116650750 6240 6250 6250 6240 7
507 20250311 112500 116607050 6240 6240 6240 6240 5
508 20250311 112400 116575850 6220 6220 6220 6220 126
509 20250311 112300 115792130 6240 6240 6240 6240 67
510 20250311 112200 115374050 6230 6230 6230 6230 23
511 20250311 112100 115230760 6230 6230 6230 6230 0
512 20250311 112000 115230760 6230 6230 6230 6230 1
513 20250311 111900 115224530 6230 6220 6230 6210 949
514 20250311 111800 109321870 6220 6220 6220 6220 0
515 20250311 111700 109321870 6220 6220 6220 6220 0
516 20250311 111600 109321870 6220 6220 6220 6220 1
517 20250311 111500 109315650 6220 6220 6220 6220 0
518 20250311 111400 109315650 6220 6220 6220 6220 0
519 20250311 111300 109315650 6220 6220 6220 6220 1
520 20250311 111200 109309430 6220 6220 6220 6220 0
521 20250311 111100 109309430 6220 6220 6220 6220 0
522 20250311 111000 109309430 6220 6220 6220 6220 0
523 20250311 110900 109309430 6220 6220 6220 6220 1
524 20250311 110800 109303210 6220 6220 6220 6220 1
525 20250311 110700 109296990 6220 6220 6220 6220 0
526 20250311 110600 109296990 6220 6220 6220 6220 0
527 20250311 110500 109296990 6220 6220 6220 6220 1
528 20250311 110400 109290770 6220 6220 6220 6220 0
529 20250311 110300 109290770 6220 6220 6220 6220 0
530 20250311 110200 109290770 6220 6220 6220 6220 0
531 20250311 110100 109290770 6220 6220 6220 6220 0
532 20250311 110000 109290770 6220 6220 6220 6220 2
533 20250311 105900 109278330 6220 6220 6220 6220 0
534 20250311 105800 109278330 6220 6220 6220 6220 0
535 20250311 105700 109278330 6220 6220 6220 6220 0
536 20250311 105600 109278330 6220 6220 6220 6220 0
537 20250311 105500 109278330 6220 6220 6220 6220 5
538 20250311 105400 109247230 6220 6220 6220 6220 2
539 20250311 105300 109234790 6220 6220 6220 6220 0
540 20250311 105200 109234790 6220 6220 6220 6220 0
541 20250311 105100 109234790 6220 6220 6220 6220 0
542 20250311 105000 109234790 6220 6210 6230 6190 630
543 20250311 104900 105328880 6210 6210 6210 6210 0
544 20250311 104800 105328880 6210 6210 6210 6210 2
545 20250311 104700 105316460 6210 6210 6210 6210 2
546 20250311 104600 105304040 6220 6220 6220 6220 0
547 20250311 104500 105304040 6220 6220 6220 6220 0
548 20250311 104400 105304040 6220 6220 6220 6220 0
549 20250311 104300 105304040 6220 6220 6220 6220 1
550 20250311 104200 105297820 6230 6230 6230 6230 0
551 20250311 104100 105297820 6230 6230 6230 6230 0
552 20250311 104000 105297820 6230 6230 6230 6230 0
553 20250311 103900 105297820 6230 6230 6230 6230 0
554 20250311 103800 105297820 6230 6230 6230 6230 0
555 20250311 103700 105297820 6230 6230 6230 6230 1
556 20250311 103600 105291590 6190 6230 6230 6190 17
557 20250311 103500 105186320 6230 6230 6230 6230 0
558 20250311 103400 105186320 6230 6230 6230 6230 0
559 20250311 103300 105186320 6230 6230 6230 6230 0
560 20250311 103200 105186320 6230 6230 6230 6230 1
561 20250311 103100 105180090 6230 6230 6230 6230 1
562 20250311 103000 105173860 6230 6230 6230 6230 2
563 20250311 102900 105161400 6230 6230 6230 6230 1
564 20250311 102800 105155170 6230 6230 6230 6230 1
565 20250311 102700 105148940 6230 6230 6230 6230 130
566 20250311 102600 104339040 6230 6200 6230 6170 2576
567 20250311 102500 88394970 6230 6230 6230 6230 450
568 20250311 102400 85591470 6240 6240 6240 6240 0
569 20250311 102300 85591470 6240 6240 6240 6240 0
570 20250311 102200 85591470 6240 6240 6240 6240 0
571 20250311 102100 85591470 6240 6240 6240 6240 0
572 20250311 102000 85591470 6240 6240 6240 6240 0
573 20250311 101900 85591470 6240 6240 6240 6240 0
574 20250311 101800 85591470 6240 6240 6240 6240 0
575 20250311 101700 85591470 6240 6240 6240 6240 1
576 20250311 101600 85585230 6240 6220 6240 6200 1425
577 20250311 101500 76726970 6230 6230 6230 6230 0
578 20250311 101400 76726970 6230 6230 6230 6230 2
579 20250311 101300 76714510 6230 6230 6230 6230 1
580 20250311 101200 76708280 6230 6230 6230 6230 0
581 20250311 101100 76708280 6230 6230 6230 6230 1
582 20250311 101000 76702050 6230 6230 6230 6230 8
583 20250311 100900 76652210 6230 6230 6230 6230 0
584 20250311 100800 76652210 6230 6240 6240 6230 3
585 20250311 100700 76633510 6240 6240 6240 6240 0
586 20250311 100600 76633510 6240 6240 6240 6240 0
587 20250311 100500 76633510 6240 6240 6240 6240 167
588 20250311 100400 75591430 6240 6220 6240 6220 28
589 20250311 100300 75417250 6240 6240 6240 6240 1
590 20250311 100200 75411010 6220 6220 6220 6220 16
591 20250311 100100 75311490 6240 6240 6240 6240 0
592 20250311 100000 75311490 6240 6230 6240 6230 4
593 20250311 095900 75286560 6250 6250 6250 6250 1
594 20250311 095800 75280310 6250 6250 6250 6250 0
595 20250311 095700 75280310 6250 6250 6250 6250 0
596 20250311 095600 75280310 6250 6250 6250 6250 0
597 20250311 095500 75280310 6250 6250 6250 6250 0
598 20250311 095400 75280310 6250 6250 6250 6250 0
599 20250311 095300 75280310 6250 6250 6250 6250 0
600 20250311 095200 75280310 6250 6250 6250 6250 0
601 20250311 095100 75280310 6250 6250 6250 6250 1
602 20250311 095000 75274060 6240 6230 6240 6230 912
603 20250311 094900 69583540 6270 6270 6270 6270 0
604 20250311 094800 69583540 6270 6270 6270 6270 0
605 20250311 094700 69583540 6270 6270 6270 6270 0
606 20250311 094600 69583540 6270 6270 6270 6270 0
607 20250311 094500 69583540 6270 6280 6280 6230 35
608 20250311 094400 69365280 6280 6280 6280 6280 1
609 20250311 094300 69359000 6280 6280 6280 6280 0
610 20250311 094200 69359000 6280 6260 6280 6210 4799
611 20250311 094100 39465810 6280 6280 6280 6280 0
612 20250311 094000 39465810 6280 6280 6280 6280 0
613 20250311 093900 39465810 6280 6280 6280 6280 0
614 20250311 093800 39465810 6280 6270 6280 6270 24
615 20250311 093700 39315320 6280 6280 6280 6280 0
616 20250311 093600 39315320 6280 6280 6280 6280 0
617 20250311 093500 39315320 6280 6280 6280 6280 0
618 20250311 093400 39315320 6280 6280 6280 6280 0
619 20250311 093300 39315320 6280 6260 6280 6260 67
620 20250311 093200 38895880 6280 6270 6280 6260 155
621 20250311 093100 37925450 6290 6290 6290 6290 0
622 20250311 093000 37925450 6290 6280 6290 6280 8
623 20250311 092900 37875200 6280 6280 6280 6280 0
624 20250311 092800 37875200 6280 6280 6280 6280 1
625 20250311 092700 37868920 6270 6270 6270 6270 0
626 20250311 092600 37868920 6270 6270 6270 6270 69
627 20250311 092500 37436290 6290 6290 6290 6290 0
628 20250311 092400 37436290 6290 6290 6290 6290 1
629 20250311 092300 37430000 6270 6270 6270 6270 19
630 20250311 092200 37310870 6270 6270 6270 6270 0
631 20250311 092100 37310870 6270 6270 6270 6270 0
632 20250311 092000 37310870 6270 6270 6270 6270 0
633 20250311 091900 37310870 6270 6270 6270 6270 0
634 20250311 091800 37310870 6270 6270 6270 6270 0
635 20250311 091700 37310870 6270 6270 6270 6270 1
636 20250311 091600 37304600 6270 6270 6270 6270 0
637 20250311 091500 37304600 6270 6270 6270 6270 0
638 20250311 091400 37304600 6270 6270 6270 6270 0
639 20250311 091300 37304600 6270 6270 6270 6270 6
640 20250311 091200 37266980 6270 6270 6270 6270 0
641 20250311 091100 37266980 6270 6260 6270 6250 49
642 20250311 091000 36960680 6280 6290 6290 6260 1017
643 20250311 090900 30593890 6290 6290 6290 6290 0
644 20250311 090800 30593890 6290 6290 6290 6290 0
645 20250311 090700 30593890 6290 6260 6290 6260 87
646 20250311 090600 30048300 6250 6250 6260 6240 697
647 20250311 090500 25693140 6280 6280 6280 6280 0
648 20250311 090400 25693140 6280 6280 6280 6280 0
649 20250311 090300 25693140 6280 6240 6280 6210 2036
650 20250311 090200 13002490 6250 6260 6260 6210 897
651 20250311 090100 7421740 6260 6270 6270 6260 22
652 20250311 090000 7283830 6360 6220 6390 6220 1166

1
067900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,52750,18199659,337600000,116477817600,0.29
20250306,52750,18199659,339710000,117205803960,0.29
20250305,52750,18199659,342347500,118115786910,0.29
20250304,52750,18199659,334435000,115385838060,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 52750 18199659 337600000 116477817600 0.29
3 20250306 52750 18199659 339710000 117205803960 0.29
4 20250305 52750 18199659 342347500 118115786910 0.29
5 20250304 52750 18199659 334435000 115385838060 0.29