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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000910/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183200,9362334520,5830,5830,5830,5830,37576
20250305,183100,9362334520,5830,5830,5830,5830,0
20250305,183000,9362334520,5830,5830,5830,5830,0
20250305,182900,9362334520,5830,5830,5830,5830,0
20250305,182800,9362334520,5830,5830,5830,5830,0
20250305,182700,9362334520,5830,5830,5830,5830,0
20250305,182600,9362334520,5830,5830,5830,5830,0
20250305,182500,9362334520,5830,5830,5830,5830,0
20250305,182400,9362334520,5830,5830,5830,5830,0
20250305,182300,9362334520,5830,5830,5830,5830,0
20250305,182200,9362334520,5830,5830,5830,5830,0
20250305,182100,9362334520,5830,5830,5830,5830,0
20250305,182000,9362334520,5830,5830,5830,5830,0
20250305,181900,9362334520,5830,5830,5830,5830,0
20250305,181800,9362334520,5830,5830,5830,5830,0
20250305,181700,9362334520,5830,5830,5830,5830,0
20250305,181600,9362334520,5830,5830,5830,5830,0
20250305,181500,9362334520,5830,5830,5830,5830,0
20250305,181400,9362334520,5830,5830,5830,5830,0
20250305,181300,9362334520,5830,5830,5830,5830,0
20250305,181200,9362334520,5830,5830,5830,5830,0
20250305,181100,9362334520,5830,5830,5830,5830,0
20250305,181000,9362334520,5830,5830,5830,5830,0
20250305,180900,9362334520,5830,5830,5830,5830,0
20250305,180800,9362334520,5830,5830,5830,5830,0
20250305,180700,9362334520,5830,5830,5830,5830,0
20250305,180600,9362334520,5830,5830,5830,5830,0
20250305,180500,9362334520,5830,5830,5830,5830,0
20250305,180400,9362334520,5830,5830,5830,5830,0
20250305,180300,9362334520,5830,5830,5830,5830,0
20250305,180200,9362334520,5830,5830,5830,5830,37576
20250305,180100,9362334520,5830,5830,5830,5830,0
20250305,180000,9362334520,5830,5830,5830,5830,0
20250305,175900,9362334520,5830,5830,5830,5830,0
20250305,175800,9362334520,5830,5830,5830,5830,0
20250305,175700,9362334520,5830,5830,5830,5830,0
20250305,175600,9362334520,5830,5830,5830,5830,0
20250305,175500,9362334520,5830,5830,5830,5830,0
20250305,175400,9362334520,5830,5830,5830,5830,0
20250305,175300,9362334520,5830,5830,5830,5830,0
20250305,175200,9362334520,5830,5830,5830,5830,0
20250305,175100,9362334520,5830,5830,5830,5830,0
20250305,175000,9362334520,5830,5830,5830,5830,0
20250305,174900,9362334520,5830,5830,5830,5830,0
20250305,174800,9362334520,5830,5830,5830,5830,0
20250305,174700,9362334520,5830,5830,5830,5830,0
20250305,174600,9362334520,5830,5830,5830,5830,0
20250305,174500,9362334520,5830,5830,5830,5830,0
20250305,174400,9362334520,5830,5830,5830,5830,0
20250305,174300,9362334520,5830,5830,5830,5830,0
20250305,174200,9362334520,5830,5830,5830,5830,0
20250305,174100,9362334520,5830,5830,5830,5830,0
20250305,174000,9362334520,5830,5830,5830,5830,0
20250305,173900,9362334520,5830,5830,5830,5830,0
20250305,173800,9362334520,5830,5830,5830,5830,0
20250305,173700,9362334520,5830,5830,5830,5830,0
20250305,173600,9362334520,5830,5830,5830,5830,0
20250305,173500,9362334520,5830,5830,5830,5830,0
20250305,173400,9362334520,5830,5830,5830,5830,0
20250305,173300,9362334520,5830,5830,5830,5830,0
20250305,173200,9362334520,5830,5830,5830,5830,37576
20250305,173100,9362334520,5830,5830,5830,5830,0
20250305,173000,9362334520,5830,5830,5830,5830,0
20250305,172900,9362334520,5830,5830,5830,5830,0
20250305,172800,9362334520,5830,5830,5830,5830,0
20250305,172700,9362334520,5830,5830,5830,5830,0
20250305,172600,9362334520,5830,5830,5830,5830,0
20250305,172500,9362334520,5830,5830,5830,5830,0
20250305,172400,9362334520,5830,5830,5830,5830,0
20250305,172300,9362334520,5830,5830,5830,5830,0
20250305,172200,9362334520,5830,5830,5830,5830,0
20250305,172100,9362334520,5830,5830,5830,5830,0
20250305,172000,9362334520,5830,5830,5830,5830,0
20250305,171900,9362334520,5830,5830,5830,5830,0
20250305,171800,9362334520,5830,5830,5830,5830,0
20250305,171700,9362334520,5830,5830,5830,5830,0
20250305,171600,9362334520,5830,5830,5830,5830,0
20250305,171500,9362334520,5830,5830,5830,5830,0
20250305,171400,9362334520,5830,5830,5830,5830,0
20250305,171300,9362334520,5830,5830,5830,5830,0
20250305,171200,9362334520,5830,5830,5830,5830,0
20250305,171100,9362334520,5830,5830,5830,5830,0
20250305,171000,9362334520,5830,5830,5830,5830,0
20250305,170900,9362334520,5830,5830,5830,5830,0
20250305,170800,9362334520,5830,5830,5830,5830,0
20250305,170700,9362334520,5830,5830,5830,5830,0
20250305,170600,9362334520,5830,5830,5830,5830,0
20250305,170500,9362334520,5830,5830,5830,5830,0
20250305,170400,9362334520,5830,5830,5830,5830,0
20250305,170300,9362334520,5830,5830,5830,5830,0
20250305,170200,9362334520,5830,5830,5830,5830,37576
20250305,170100,9362334520,5830,5830,5830,5830,0
20250305,170000,9362334520,5830,5830,5830,5830,0
20250305,165900,9362334520,5830,5830,5830,5830,0
20250305,165800,9362334520,5830,5830,5830,5830,0
20250305,165700,9362334520,5830,5830,5830,5830,0
20250305,165600,9362334520,5830,5830,5830,5830,0
20250305,165500,9362334520,5830,5830,5830,5830,0
20250305,165400,9362334520,5830,5830,5830,5830,0
20250305,165300,9362334520,5830,5830,5830,5830,0
20250305,165200,9362334520,5830,5830,5830,5830,0
20250305,165100,9362334520,5830,5830,5830,5830,0
20250305,165000,9362334520,5830,5830,5830,5830,0
20250305,164900,9362334520,5830,5830,5830,5830,0
20250305,164800,9362334520,5830,5830,5830,5830,0
20250305,164700,9362334520,5830,5830,5830,5830,0
20250305,164600,9362334520,5830,5830,5830,5830,0
20250305,164500,9362334520,5830,5830,5830,5830,0
20250305,164400,9362334520,5830,5830,5830,5830,0
20250305,164300,9362334520,5830,5830,5830,5830,0
20250305,164200,9362334520,5830,5830,5830,5830,0
20250305,164100,9362334520,5830,5830,5830,5830,0
20250305,164000,9362334520,5830,5830,5830,5830,0
20250305,163900,9362334520,5830,5830,5830,5830,0
20250305,163800,9362334520,5830,5830,5830,5830,0
20250305,163700,9362334520,5830,5830,5830,5830,0
20250305,163600,9362334520,5830,5830,5830,5830,0
20250305,163500,9362334520,5830,5830,5830,5830,0
20250305,163400,9362334520,5830,5830,5830,5830,0
20250305,163300,9362334520,5830,5830,5830,5830,0
20250305,163200,9362334520,5830,5830,5830,5830,37576
20250305,163100,9362334520,5830,5830,5830,5830,0
20250305,163000,9362334520,5830,5830,5830,5830,0
20250305,162900,9362334520,5830,5830,5830,5830,0
20250305,162800,9362334520,5830,5830,5830,5830,0
20250305,162700,9362334520,5830,5830,5830,5830,0
20250305,162600,9362334520,5830,5830,5830,5830,0
20250305,162500,9362334520,5830,5830,5830,5830,0
20250305,162400,9362334520,5830,5830,5830,5830,0
20250305,162300,9362334520,5830,5830,5830,5830,0
20250305,162200,9362334520,5830,5830,5830,5830,0
20250305,162100,9362334520,5830,5830,5830,5830,0
20250305,162000,9362334520,5830,5830,5830,5830,0
20250305,161900,9362334520,5830,5830,5830,5830,0
20250305,161800,9362334520,5830,5830,5830,5830,0
20250305,161700,9362334520,5830,5830,5830,5830,0
20250305,161600,9362334520,5830,5830,5830,5830,0
20250305,161500,9362334520,5830,5830,5830,5830,0
20250305,161400,9362334520,5830,5830,5830,5830,0
20250305,161300,9362334520,5830,5830,5830,5830,0
20250305,161200,9362334520,5830,5830,5830,5830,0
20250305,161100,9362334520,5830,5830,5830,5830,0
20250305,161000,9362334520,5830,5830,5830,5830,0
20250305,160900,9362334520,5830,5830,5830,5830,0
20250305,160800,9362334520,5830,5830,5830,5830,0
20250305,160700,9362334520,5830,5830,5830,5830,0
20250305,160600,9362334520,5830,5830,5830,5830,0
20250305,160500,9362334520,5830,5830,5830,5830,0
20250305,160400,9362334520,5830,5830,5830,5830,0
20250305,160300,9362334520,5830,5830,5830,5830,0
20250305,160200,9362334520,5830,5830,5830,5830,37576
20250305,160100,9362334520,5830,5830,5830,5830,0
20250305,160000,9362334520,5830,5830,5830,5830,0
20250305,155900,9362334520,5830,5830,5830,5830,0
20250305,155800,9362334520,5830,5830,5830,5830,0
20250305,155700,9362334520,5830,5830,5830,5830,0
20250305,155600,9362334520,5830,5830,5830,5830,0
20250305,155500,9362334520,5830,5830,5830,5830,0
20250305,155400,9362334520,5830,5830,5830,5830,0
20250305,155300,9362334520,5830,5830,5830,5830,0
20250305,155200,9362334520,5830,5830,5830,5830,0
20250305,155100,9362334520,5830,5830,5830,5830,0
20250305,155000,9362334520,5830,5830,5830,5830,0
20250305,154900,9362334520,5830,5830,5830,5830,0
20250305,154800,9362334520,5830,5830,5830,5830,0
20250305,154700,9362334520,5830,5830,5830,5830,0
20250305,154600,9362334520,5830,5830,5830,5830,0
20250305,154500,9362334520,5830,5830,5830,5830,0
20250305,154400,9362334520,5830,5830,5830,5830,0
20250305,154300,9362334520,5830,5830,5830,5830,0
20250305,154200,9362334520,5830,5830,5830,5830,0
20250305,154100,9362334520,5830,5830,5830,5830,0
20250305,154000,9362334520,5830,5830,5830,5830,0
20250305,153900,9362334520,5830,5830,5830,5830,0
20250305,153800,9362334520,5830,5830,5830,5830,0
20250305,153700,9362334520,5830,5830,5830,5830,0
20250305,153600,9362334520,5830,5830,5830,5830,0
20250305,153500,9362334520,5830,5830,5830,5830,0
20250305,153400,9362334520,5830,5830,5830,5830,0
20250305,153300,9362334520,5830,5830,5830,5830,0
20250305,153200,9362334520,5830,5830,5830,5830,37576
20250305,153100,9362334520,5830,5830,5830,5830,0
20250305,153000,9362334520,5830,5830,5830,5830,37576
20250305,152900,9143266440,5800,5800,5800,5800,0
20250305,152800,9143266440,5800,5800,5800,5800,0
20250305,152700,9143266440,5800,5800,5800,5800,0
20250305,152600,9143266440,5800,5800,5800,5800,0
20250305,152500,9143266440,5800,5800,5800,5800,0
20250305,152400,9143266440,5800,5800,5800,5800,0
20250305,152300,9143266440,5800,5800,5800,5800,0
20250305,152200,9143266440,5800,5800,5800,5800,0
20250305,152100,9143266440,5800,5800,5800,5800,0
20250305,152000,9143266440,5800,5800,5800,5800,0
20250305,151900,9143266440,5800,5880,5880,5800,88873
20250305,151800,8626115970,5880,5920,5920,5880,15059
20250305,151700,8537398780,5910,5900,5930,5900,1728
20250305,151600,8527173780,5900,5920,5920,5900,2767
20250305,151500,8510802880,5920,5910,5920,5890,5691
20250305,151400,8477211020,5920,5920,5920,5910,433
20250305,151300,8474650905,5930,5920,5930,5910,1680
20250305,151200,8464710045,5910,5920,5930,5910,4959
20250305,151100,8435330435,5890,5910,5920,5890,5959
20250305,151000,8400108055,5900,5900,5900,5890,1846
20250305,150900,8389230185,5900,5890,5900,5890,2122
20250305,150800,8376714065,5890,5900,5900,5890,380
20250305,150700,8374474025,5900,5900,5910,5890,1610
20250305,150600,8364977525,5900,5900,5900,5890,2142
20250305,150500,8352358995,5890,5900,5910,5890,6249
20250305,150400,8315489695,5900,5870,5900,5870,4978
20250305,150300,8286186055,5870,5870,5890,5860,3368
20250305,150200,8266408315,5870,5900,5900,5860,16685
20250305,150100,8168237795,5910,5930,5930,5910,8541
20250305,150000,8117728455,5930,5930,5930,5930,1986
20250305,145900,8105951475,5930,5920,5930,5910,2430
20250305,145800,8091583545,5920,5930,5930,5920,1882
20250305,145700,8080440845,5920,5930,5930,5920,363
20250305,145600,8078289955,5930,5930,5940,5925,4058
20250305,145500,8054220965,5930,5940,5940,5920,753
20250305,145400,8049759385,5920,5935,5935,5910,3315
20250305,145300,8030145005,5940,5935,5940,5930,611
20250305,145200,8026520750,5940,5945,5945,5940,1241
20250305,145100,8019149185,5950,5950,5950,5950,11
20250305,145000,8019083735,5940,5940,5950,5940,27
20250305,144900,8018923345,5940,5930,5940,5920,1858
20250305,144800,8007898245,5930,5920,5930,5920,671
20250305,144700,8003919225,5920,5920,5930,5920,335
20250305,144600,8001935505,5930,5920,5935,5910,1604
20250305,144500,7992444820,5940,5940,5940,5920,107
20250305,144400,7991809340,5940,5920,5940,5910,1314
20250305,144300,7984036730,5920,5930,5930,5920,2735
20250305,144200,7967841290,5940,5940,5950,5940,445
20250305,144100,7965196820,5940,5950,5950,5940,17
20250305,144000,7965095700,5920,5950,5950,5920,3224
20250305,143900,7945984250,5960,5950,5960,5930,3515
20250305,143800,7925106880,5950,5950,5960,5950,733
20250305,143700,7920743710,5950,5950,5970,5950,825
20250305,143600,7915831690,5950,5950,5970,5950,1590
20250305,143500,7906357040,5940,5950,5950,5940,400
20250305,143400,7903981030,5950,5950,5960,5940,3356
20250305,143300,7884019570,5960,5960,5960,5940,918
20250305,143200,7878556030,5960,5960,5960,5950,590
20250305,143100,7875044630,5960,5960,5970,5940,4358
20250305,143000,7849093240,5970,5980,5980,5960,371
20250305,142900,7846879810,5980,5970,5980,5970,2263
20250305,142800,7833357790,5970,5970,5970,5970,2001
20250305,142700,7821411820,5970,5970,5970,5970,233
20250305,142600,7820020810,5970,5970,5970,5970,1614
20250305,142500,7810385230,5970,5960,5970,5950,3253
20250305,142400,7790970390,5960,5960,5960,5960,126
20250305,142300,7790219430,5960,5970,5970,5960,51
20250305,142200,7789914970,5970,5970,5970,5970,1
20250305,142100,7789909000,5970,5970,5970,5960,152
20250305,142000,7789003000,5970,5970,5970,5970,1
20250305,141900,7788997030,5960,5970,5970,5960,485
20250305,141800,7786103080,5970,5960,5970,5960,404
20250305,141700,7783695230,5970,5970,5970,5970,2
20250305,141600,7783683290,5950,5950,5950,5950,10
20250305,141500,7783623790,5950,5940,5950,5940,5031
20250305,141400,7753692290,5950,5950,5950,5950,1325
20250305,141300,7745808540,5950,5950,5950,5950,454
20250305,141200,7743107240,5970,5960,5970,5950,256
20250305,141100,7741582870,5970,5950,5970,5950,2758
20250305,141000,7725127010,5950,5960,5960,5950,584
20250305,140900,7721646400,5960,5960,5965,5950,1358
20250305,140800,7713552335,5950,5950,5960,5945,818
20250305,140700,7708683605,5950,5950,5960,5950,831
20250305,140600,7703738265,5950,5950,5950,5950,115
20250305,140500,7703054015,5930,5940,5940,5930,571
20250305,140400,7699667785,5940,5950,5950,5940,317
20250305,140300,7697783995,5940,5940,5940,5940,925
20250305,140200,7692289495,5950,5950,5950,5950,180
20250305,140100,7691218495,5950,5950,5950,5950,1229
20250305,140000,7683905945,5950,5970,5970,5950,1984
20250305,135900,7672079125,5970,5970,5970,5970,13
20250305,135800,7672001515,5970,5950,5970,5950,137
20250305,135700,7671185365,5960,5960,5960,5950,861
20250305,135600,7666054685,5960,5960,5960,5960,507
20250305,135500,7663032965,5960,5970,5970,5960,277
20250305,135400,7661379655,5970,5980,5980,5970,625
20250305,135300,7657648165,5980,5980,5980,5980,500
20250305,135200,7654658165,5960,5990,5990,5960,15991
20250305,135100,7559151215,5990,6010,6010,5990,2137
20250305,135000,7546348425,6010,5970,6010,5970,8769
20250305,134900,7493837095,5960,5960,5960,5960,458
20250305,134800,7491107415,5960,5950,5960,5940,295
20250305,134700,7489352775,5950,5950,5950,5950,373
20250305,134600,7487133425,5970,5960,5970,5960,87
20250305,134500,7486614885,5960,5970,5970,5960,131
20250305,134400,7485833125,5970,5970,5980,5950,10157
20250305,134300,7425338555,5970,5980,5980,5970,7886
20250305,134200,7378242465,5990,5980,5990,5970,3645
20250305,134100,7356444395,5990,5990,5990,5980,2211
20250305,134000,7343206215,5990,5990,6000,5990,1319
20250305,133900,7335298675,5990,5990,6000,5980,4137
20250305,133800,7310525685,5990,5960,5990,5940,7236
20250305,133700,7267295405,5960,5940,5960,5930,3432
20250305,133600,7246871675,5940,5920,5940,5920,2006
20250305,133500,7234976755,5910,5900,5910,5900,492
20250305,133400,7232069135,5910,5910,5910,5910,241
20250305,133300,7230644825,5910,5910,5910,5910,862
20250305,133200,7225550405,5900,5910,5910,5900,1876
20250305,133100,7214463415,5910,5910,5910,5900,1843
20250305,133000,7203587125,5920,5920,5930,5900,2427
20250305,132900,7189243125,5920,5920,5920,5920,129
20250305,132800,7188479445,5910,5920,5930,5910,885
20250305,132700,7183246115,5910,5910,5910,5910,2107
20250305,132600,7170793745,5920,5930,5930,5920,1506
20250305,132500,7161878115,5930,5930,5930,5930,15
20250305,132400,7161789165,5940,5930,5940,5920,1364
20250305,132300,7153702255,5940,5940,5940,5940,10
20250305,132200,7153642855,5940,5940,5940,5930,955
20250305,132100,7147976355,5930,5940,5950,5930,230
20250305,132000,7146610305,5930,5950,5950,5930,732
20250305,131900,7142265035,5950,5950,5950,5950,14
20250305,131800,7142181735,5950,5940,5950,5930,204
20250305,131700,7140971425,5950,5940,5950,5930,987
20250305,131600,7135108795,5960,5940,5960,5940,50
20250305,131500,7134811395,5950,5940,5970,5940,849
20250305,131400,7129750965,5940,5940,5970,5940,1200
20250305,131300,7122621465,5970,5940,5970,5940,2386
20250305,131200,7108425915,5930,5940,5940,5930,788
20250305,131100,7103745260,5940,5950,5950,5940,616
20250305,131000,7100083910,5950,5940,5950,5930,2627
20250305,130900,7084495410,5950,5945,5950,5930,634
20250305,130800,7080725645,5950,5940,5950,5930,466
20250305,130700,7077953585,5940,5940,5940,5930,2958
20250305,130600,7060383085,5940,5940,5940,5930,113
20250305,130500,7059711875,5930,5930,5930,5920,619
20250305,130400,7056041265,5930,5920,5940,5910,808
20250305,130300,7051258565,5920,5940,5940,5920,4187
20250305,130200,7026463325,5930,5940,5940,5930,2183
20250305,130100,7013505285,5950,5960,5960,5940,6962
20250305,130000,6972067885,5960,5970,5980,5960,1227
20250305,125900,6964737905,5970,5970,5970,5960,2076
20250305,125800,6952346035,5970,5950,5980,5950,4445
20250305,125700,6925796685,5960,5940,5960,5940,4279
20250305,125600,6900357635,5940,5930,5940,5930,976
20250305,125500,6894567755,5930,5940,5940,5930,538
20250305,125400,6891377395,5930,5930,5930,5920,1058
20250305,125300,6885107125,5930,5940,5940,5920,1912
20250305,125200,6873768415,5940,5920,5940,5920,1699
20250305,125100,6863695385,5930,5920,5930,5920,628
20250305,125000,6859972285,5920,5940,5940,5920,783
20250305,124900,6855332985,5930,5930,5930,5920,1256
20250305,124800,6847890415,5930,5930,5940,5920,985
20250305,124700,6842051685,5940,5915,5940,5900,5367
20250305,124600,6810331230,5910,5910,5910,5900,624
20250305,124500,6806645490,5900,5920,5920,5900,1376
20250305,124400,6798518640,5910,5910,5910,5910,400
20250305,124300,6796154640,5930,5920,5930,5920,2579
20250305,124200,6780864050,5910,5910,5910,5910,148
20250305,124100,6779989370,5900,5910,5920,5900,5231
20250305,124000,6749051090,5920,5930,5930,5920,1201
20250305,123900,6741932810,5910,5930,5930,5900,484
20250305,123800,6739070830,5930,5910,5940,5905,2013
20250305,123700,6727142250,5910,5900,5910,5895,1162
20250305,123600,6720283575,5900,5890,5910,5890,135
20250305,123500,6719486085,5890,5890,5910,5890,208
20250305,123400,6718259405,5880,5880,5900,5880,1958
20250305,123300,6706725165,5880,5900,5900,5880,1396
20250305,123200,6698503785,5910,5900,5910,5890,896
20250305,123100,6693219075,5900,5900,5900,5900,39
20250305,123000,6692988975,5890,5900,5910,5890,2661
20250305,122900,6677296350,5900,5900,5910,5890,782
20250305,122800,6672682800,5890,5880,5890,5880,949
20250305,122700,6667094370,5890,5880,5890,5880,471
20250305,122600,6664324880,5880,5880,5880,5880,481
20250305,122500,6661496600,5890,5890,5900,5880,3967
20250305,122400,6638130670,5890,5870,5890,5870,2680
20250305,122300,6622387470,5870,5860,5870,5850,6240
20250305,122200,6585806665,5860,5855,5870,5855,2697
20250305,122100,6569998930,5850,5845,5860,5830,2626
20250305,122000,6554644570,5850,5840,5850,5830,4320
20250305,121900,6529416570,5830,5830,5840,5820,2141
20250305,121800,6516926720,5830,5840,5845,5820,6732
20250305,121700,6477663455,5840,5820,5840,5810,8163
20250305,121600,6430186550,5830,5820,5840,5820,14673
20250305,121500,6344706070,5830,5900,5910,5830,34310
20250305,121400,6143346845,5900,5930,5930,5900,10215
20250305,121300,6082890595,5930,5950,5950,5930,2930
20250305,121200,6065460165,5960,5940,5960,5930,1726
20250305,121100,6055206655,5940,5940,5950,5940,476
20250305,121000,6052377855,5940,5940,5940,5940,195
20250305,120900,6051219555,5940,5930,5950,5930,733
20250305,120800,6046871145,5930,5960,5960,5930,14088
20250305,120700,5963200075,5960,5980,5980,5950,3551
20250305,120600,5942031045,5980,5980,5980,5980,180
20250305,120500,5940954645,5980,5980,5980,5960,3625
20250305,120400,5919307105,5980,5990,5990,5960,2201
20250305,120300,5906152605,5990,5990,5990,5980,368
20250305,120200,5903948585,5990,6000,6000,5990,1313
20250305,120100,5896078235,5980,5980,6000,5970,4103
20250305,120000,5871524895,5980,5990,5990,5960,2046
20250305,115900,5859291355,5960,5970,5980,5960,2306
20250305,115800,5845542695,5970,5970,5990,5970,2203
20250305,115700,5832374555,5980,5990,5990,5980,5159
20250305,115600,5801500575,5990,6000,6000,5990,2387
20250305,115500,5787202435,5990,5970,5990,5970,790
20250305,115400,5782478575,5970,5990,6010,5970,2178
20250305,115300,5769423755,5980,5955,5980,5955,2034
20250305,115200,5757269050,5950,5960,5970,5930,10153
20250305,115100,5696935560,5960,5980,5980,5960,2889
20250305,115000,5679705990,5970,5970,5970,5960,1158
20250305,114900,5672801080,5960,5980,5990,5960,537
20250305,114800,5669589540,5980,5980,5980,5940,6279
20250305,114700,5632172760,5970,5990,5990,5970,2271
20250305,114600,5618587920,5980,6000,6000,5980,4519
20250305,114500,5591547480,6000,5960,6010,5960,2433
20250305,114400,5576970550,5970,6000,6020,5970,5304
20250305,114300,5545188880,6020,5990,6020,5970,6741
20250305,114200,5504758250,6000,5990,6030,5980,6860
20250305,114100,5463588700,5990,5950,6020,5950,9772
20250305,114000,5405131710,5955,5950,5960,5950,368
20250305,113900,5402940940,5940,5960,5960,5940,2600
20250305,113800,5387468740,5960,5960,5960,5950,2880
20250305,113700,5370309620,5960,5970,5980,5960,495
20250305,113600,5367354460,5970,5980,5980,5970,1436
20250305,113500,5358780540,5980,5980,5990,5970,671
20250305,113400,5354772930,5990,5980,5990,5970,349
20250305,113300,5352687830,5970,5980,5990,5970,874
20250305,113200,5347468120,5970,5980,5980,5970,379
20250305,113100,5345205430,5970,5980,5980,5970,2422
20250305,113000,5330722030,5980,6000,6000,5980,1245
20250305,112900,5323266120,6000,6000,6000,6000,22
20250305,112800,5323134120,6000,5990,6010,5980,3436
20250305,112700,5302540520,5990,6000,6010,5990,4105
20250305,112600,5277924920,6000,6010,6010,6000,2966
20250305,112500,5260108570,6010,6000,6010,5990,1572
20250305,112400,5250671590,6000,5990,6000,5980,1986
20250305,112300,5238795240,5990,6010,6010,5980,4200
20250305,112200,5213623330,6010,6010,6010,6010,554
20250305,112100,5210293790,6010,6040,6040,6010,3944
20250305,112000,5186525560,6040,6050,6060,6040,7913
20250305,111900,5138686980,6040,6060,6060,6040,4506
20250305,111800,5111415760,6060,6010,6060,6000,14282
20250305,111700,5025122130,6010,5990,6020,5990,4097
20250305,111600,5000535150,5990,5990,5990,5970,6208
20250305,111500,4963431330,5990,5990,5990,5990,86
20250305,111400,4962916190,6000,6000,6000,5980,3528
20250305,111300,4941799130,6000,6000,6000,6000,295
20250305,111200,4940029130,5990,5990,6000,5990,477
20250305,111100,4937167400,5990,6020,6020,5990,3114
20250305,111000,4918479530,6020,6010,6020,6010,1134
20250305,110900,4911652860,6010,6030,6030,6010,2548
20250305,110800,4896324530,6020,6030,6040,6010,4162
20250305,110700,4871216560,6030,6020,6030,6020,2362
20250305,110600,4856991040,6020,6010,6030,6000,7583
20250305,110500,4811338120,6010,5990,6010,5980,3260
20250305,110400,4791786920,5980,5980,5980,5980,4862
20250305,110300,4762712160,5980,6010,6010,5980,2312
20250305,110200,4748860090,6010,6010,6010,5990,5137
20250305,110100,4717986780,6000,6010,6010,5990,2274
20250305,110000,4704355270,6010,6000,6010,6000,3701
20250305,105900,4682129710,6000,5980,6000,5970,2115
20250305,105800,4669449910,5970,5980,5990,5970,1155
20250305,105700,4662541920,5980,5980,5980,5980,243
20250305,105600,4661088780,5980,5980,5980,5970,1530
20250305,105500,4651942740,5980,5980,5980,5980,2487
20250305,105400,4637070480,5980,5980,5980,5980,443
20250305,105300,4634421340,5980,6000,6000,5980,4047
20250305,105200,4610180640,6000,6010,6010,5990,562
20250305,105100,4606809740,6010,5980,6010,5980,5166
20250305,105000,4575870910,5990,5990,5990,5980,3338
20250305,104900,4555876330,5990,6000,6000,5990,1259
20250305,104800,4548324200,6000,6000,6010,5990,3149
20250305,104700,4529425310,6000,6010,6010,6000,1157
20250305,104600,4522483280,5990,6000,6000,5980,5725
20250305,104500,4488155460,6000,6000,6000,6000,6971
20250305,104400,4446329460,6000,6000,6010,6000,424
20250305,104300,4443784630,6000,6010,6010,6000,789
20250305,104200,4439042940,6010,6010,6010,6000,460
20250305,104100,4436279620,6000,6000,6000,6000,1195
20250305,104000,4429109620,6000,6000,6010,5990,3615
20250305,103900,4407424340,6000,6000,6020,6000,3695
20250305,103800,4385211475,6010,6010,6020,6000,5719
20250305,103700,4350834635,6000,5990,6000,5980,9230
20250305,103600,4295523895,5990,5980,6000,5980,5963
20250305,103500,4259811695,5970,5980,5980,5970,1877
20250305,103400,4248601585,5980,5970,5980,5960,1172
20250305,103300,4241602045,5970,5960,5980,5960,1313
20250305,103200,4233762995,5970,5950,5980,5950,9359
20250305,103100,4178017515,5940,5940,5940,5940,1772
20250305,103000,4167491835,5940,5930,5940,5920,2447
20250305,102900,4152992385,5930,5940,5940,5920,626
20250305,102800,4149283185,5920,5930,5940,5920,5365
20250305,102700,4117420215,5930,5930,5940,5910,3436
20250305,102600,4097063630,5930,5900,5930,5890,18342
20250305,102500,3988865130,5900,5910,5910,5900,3852
20250305,102400,3966124490,5910,5930,5940,5910,3770
20250305,102300,3943770370,5930,5930,5930,5900,5607
20250305,102200,3910646660,5930,5950,5950,5930,183
20250305,102100,3909559450,5930,5920,5930,5920,406
20250305,102000,3907155460,5930,5930,5950,5920,1650
20250305,101900,3897382010,5940,5950,5950,5930,189
20250305,101800,3896260720,5930,5910,5930,5910,902
20250305,101700,3890925680,5910,5940,5940,5910,6699
20250305,101600,3851295060,5940,5940,5950,5940,309
20250305,101500,3849459570,5950,5930,5950,5930,1001
20250305,101400,3843511770,5960,5930,5960,5930,98
20250305,101300,3842929640,5920,5940,5960,5920,450
20250305,101200,3840257220,5930,5940,5960,5920,2581
20250305,101100,3824924130,5940,5930,5940,5910,1351
20250305,101000,3816933340,5920,5930,5940,5920,1491
20250305,100900,3808097890,5930,5920,5930,5920,842
20250305,100800,3803107340,5910,5920,5925,5910,2928
20250305,100700,3785778040,5920,5920,5930,5920,2057
20250305,100600,3773593540,5900,5890,5920,5890,2857
20250305,100500,3756715220,5890,5910,5910,5860,16669
20250305,100400,3658628760,5910,5920,5920,5900,16976
20250305,100300,3558310260,5910,5940,5940,5910,6695
20250305,100200,3518680080,5940,5960,5960,5930,6198
20250305,100100,3481841835,5950,5950,5960,5950,2940
20250305,100000,3464344835,5950,5950,5950,5950,1225
20250305,095900,3457056085,5950,5940,5980,5940,3049
20250305,095800,3438906815,5940,5960,5960,5940,2709
20250305,095700,3422788535,5950,5950,5960,5940,5802
20250305,095600,3388267105,5950,5970,5970,5950,5946
20250305,095500,3352827485,5970,5980,6000,5970,3034
20250305,095400,3334712285,6000,5970,6000,5970,4196
20250305,095300,3309630815,5950,5980,5980,5950,2226
20250305,095200,3296366995,5970,5950,5970,5940,11277
20250305,095100,3229269265,5940,5970,5970,5920,12627
20250305,095000,3154167695,5960,5990,5990,5960,12666
20250305,094900,3078485015,5990,5990,6000,5990,1301
20250305,094800,3070691825,5990,6000,6000,5990,2052
20250305,094700,3058400235,6000,6000,6000,6000,796
20250305,094600,3053624235,6010,5990,6010,5990,2949
20250305,094500,3035949845,5990,5990,5990,5980,1260
20250305,094400,3028406065,5990,6000,6010,5980,6243
20250305,094300,2991012585,6020,6000,6020,6000,4593
20250305,094200,2963435785,6000,6020,6030,6000,4858
20250305,094100,2934238975,6000,6030,6030,6000,4650
20250305,094000,2906315805,6030,6030,6030,6030,792
20250305,093900,2901540045,6030,6010,6030,6000,1458
20250305,093800,2892778405,6000,6000,6010,6000,427
20250305,093700,2890212255,6000,6020,6020,6000,2123
20250305,093600,2877466255,6020,6030,6030,6010,2274
20250305,093500,2863772640,6030,6040,6040,6020,1400
20250305,093400,2855338140,6040,6030,6040,6010,3401
20250305,093300,2834822030,6030,6000,6030,5990,1981
20250305,093200,2822929390,6000,6000,6020,6000,3785
20250305,093100,2800200980,6000,6010,6010,6000,1226
20250305,093000,2792844380,5990,5970,5990,5970,2396
20250305,092900,2778492830,5970,6000,6010,5960,11708
20250305,092800,2708517030,5990,5990,6000,5980,5238
20250305,092700,2677156790,5990,6010,6010,5990,6255
20250305,092600,2639648770,6010,6010,6020,6000,3926
20250305,092500,2616042630,6010,6010,6020,6000,1515
20250305,092400,2606941300,6010,6010,6040,6000,4106
20250305,092300,2582268730,6010,6030,6030,5990,6585
20250305,092200,2542719490,6030,6050,6050,6030,2039
20250305,092100,2530406530,6030,6090,6090,6020,4957
20250305,092000,2500410590,6070,6040,6100,6030,23984
20250305,091900,2354817800,6040,6020,6040,6010,6190
20250305,091800,2317490200,6010,5990,6010,5980,6923
20250305,091700,2276009900,6000,5990,6010,5980,5633
20250305,091600,2242279600,5980,6030,6030,5980,11651
20250305,091500,2172299940,6030,6030,6040,6020,6118
20250305,091400,2135457390,6030,6020,6040,6010,5181
20250305,091300,2104251880,6020,6040,6060,6000,18913
20250305,091200,1990337530,6030,6070,6080,6000,22133
20250305,091100,1856617080,6070,6060,6100,6050,37078
20250305,091000,1631365480,6070,6030,6080,6010,28206
20250305,090900,1460665635,6020,6000,6020,5985,12962
20250305,090800,1382840585,6010,5980,6010,5960,15868
20250305,090700,1287751175,5960,5970,6010,5960,10872
20250305,090600,1222658345,5970,5950,6030,5950,28365
20250305,090500,1053004795,5950,5875,5960,5860,29768
20250305,090400,876846750,5860,5870,5910,5850,19890
20250305,090300,760247860,5870,5880,5890,5840,11412
20250305,090200,693311170,5870,5900,5920,5850,26042
20250305,090100,540110300,5900,5870,5970,5850,38563
20250305,090000,312853970,5870,5810,5880,5800,51896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 183200 9362334520 5830 5830 5830 5830 37576
3 20250305 183100 9362334520 5830 5830 5830 5830 0
4 20250305 183000 9362334520 5830 5830 5830 5830 0
5 20250305 182900 9362334520 5830 5830 5830 5830 0
6 20250305 182800 9362334520 5830 5830 5830 5830 0
7 20250305 182700 9362334520 5830 5830 5830 5830 0
8 20250305 182600 9362334520 5830 5830 5830 5830 0
9 20250305 182500 9362334520 5830 5830 5830 5830 0
10 20250305 182400 9362334520 5830 5830 5830 5830 0
11 20250305 182300 9362334520 5830 5830 5830 5830 0
12 20250305 182200 9362334520 5830 5830 5830 5830 0
13 20250305 182100 9362334520 5830 5830 5830 5830 0
14 20250305 182000 9362334520 5830 5830 5830 5830 0
15 20250305 181900 9362334520 5830 5830 5830 5830 0
16 20250305 181800 9362334520 5830 5830 5830 5830 0
17 20250305 181700 9362334520 5830 5830 5830 5830 0
18 20250305 181600 9362334520 5830 5830 5830 5830 0
19 20250305 181500 9362334520 5830 5830 5830 5830 0
20 20250305 181400 9362334520 5830 5830 5830 5830 0
21 20250305 181300 9362334520 5830 5830 5830 5830 0
22 20250305 181200 9362334520 5830 5830 5830 5830 0
23 20250305 181100 9362334520 5830 5830 5830 5830 0
24 20250305 181000 9362334520 5830 5830 5830 5830 0
25 20250305 180900 9362334520 5830 5830 5830 5830 0
26 20250305 180800 9362334520 5830 5830 5830 5830 0
27 20250305 180700 9362334520 5830 5830 5830 5830 0
28 20250305 180600 9362334520 5830 5830 5830 5830 0
29 20250305 180500 9362334520 5830 5830 5830 5830 0
30 20250305 180400 9362334520 5830 5830 5830 5830 0
31 20250305 180300 9362334520 5830 5830 5830 5830 0
32 20250305 180200 9362334520 5830 5830 5830 5830 37576
33 20250305 180100 9362334520 5830 5830 5830 5830 0
34 20250305 180000 9362334520 5830 5830 5830 5830 0
35 20250305 175900 9362334520 5830 5830 5830 5830 0
36 20250305 175800 9362334520 5830 5830 5830 5830 0
37 20250305 175700 9362334520 5830 5830 5830 5830 0
38 20250305 175600 9362334520 5830 5830 5830 5830 0
39 20250305 175500 9362334520 5830 5830 5830 5830 0
40 20250305 175400 9362334520 5830 5830 5830 5830 0
41 20250305 175300 9362334520 5830 5830 5830 5830 0
42 20250305 175200 9362334520 5830 5830 5830 5830 0
43 20250305 175100 9362334520 5830 5830 5830 5830 0
44 20250305 175000 9362334520 5830 5830 5830 5830 0
45 20250305 174900 9362334520 5830 5830 5830 5830 0
46 20250305 174800 9362334520 5830 5830 5830 5830 0
47 20250305 174700 9362334520 5830 5830 5830 5830 0
48 20250305 174600 9362334520 5830 5830 5830 5830 0
49 20250305 174500 9362334520 5830 5830 5830 5830 0
50 20250305 174400 9362334520 5830 5830 5830 5830 0
51 20250305 174300 9362334520 5830 5830 5830 5830 0
52 20250305 174200 9362334520 5830 5830 5830 5830 0
53 20250305 174100 9362334520 5830 5830 5830 5830 0
54 20250305 174000 9362334520 5830 5830 5830 5830 0
55 20250305 173900 9362334520 5830 5830 5830 5830 0
56 20250305 173800 9362334520 5830 5830 5830 5830 0
57 20250305 173700 9362334520 5830 5830 5830 5830 0
58 20250305 173600 9362334520 5830 5830 5830 5830 0
59 20250305 173500 9362334520 5830 5830 5830 5830 0
60 20250305 173400 9362334520 5830 5830 5830 5830 0
61 20250305 173300 9362334520 5830 5830 5830 5830 0
62 20250305 173200 9362334520 5830 5830 5830 5830 37576
63 20250305 173100 9362334520 5830 5830 5830 5830 0
64 20250305 173000 9362334520 5830 5830 5830 5830 0
65 20250305 172900 9362334520 5830 5830 5830 5830 0
66 20250305 172800 9362334520 5830 5830 5830 5830 0
67 20250305 172700 9362334520 5830 5830 5830 5830 0
68 20250305 172600 9362334520 5830 5830 5830 5830 0
69 20250305 172500 9362334520 5830 5830 5830 5830 0
70 20250305 172400 9362334520 5830 5830 5830 5830 0
71 20250305 172300 9362334520 5830 5830 5830 5830 0
72 20250305 172200 9362334520 5830 5830 5830 5830 0
73 20250305 172100 9362334520 5830 5830 5830 5830 0
74 20250305 172000 9362334520 5830 5830 5830 5830 0
75 20250305 171900 9362334520 5830 5830 5830 5830 0
76 20250305 171800 9362334520 5830 5830 5830 5830 0
77 20250305 171700 9362334520 5830 5830 5830 5830 0
78 20250305 171600 9362334520 5830 5830 5830 5830 0
79 20250305 171500 9362334520 5830 5830 5830 5830 0
80 20250305 171400 9362334520 5830 5830 5830 5830 0
81 20250305 171300 9362334520 5830 5830 5830 5830 0
82 20250305 171200 9362334520 5830 5830 5830 5830 0
83 20250305 171100 9362334520 5830 5830 5830 5830 0
84 20250305 171000 9362334520 5830 5830 5830 5830 0
85 20250305 170900 9362334520 5830 5830 5830 5830 0
86 20250305 170800 9362334520 5830 5830 5830 5830 0
87 20250305 170700 9362334520 5830 5830 5830 5830 0
88 20250305 170600 9362334520 5830 5830 5830 5830 0
89 20250305 170500 9362334520 5830 5830 5830 5830 0
90 20250305 170400 9362334520 5830 5830 5830 5830 0
91 20250305 170300 9362334520 5830 5830 5830 5830 0
92 20250305 170200 9362334520 5830 5830 5830 5830 37576
93 20250305 170100 9362334520 5830 5830 5830 5830 0
94 20250305 170000 9362334520 5830 5830 5830 5830 0
95 20250305 165900 9362334520 5830 5830 5830 5830 0
96 20250305 165800 9362334520 5830 5830 5830 5830 0
97 20250305 165700 9362334520 5830 5830 5830 5830 0
98 20250305 165600 9362334520 5830 5830 5830 5830 0
99 20250305 165500 9362334520 5830 5830 5830 5830 0
100 20250305 165400 9362334520 5830 5830 5830 5830 0
101 20250305 165300 9362334520 5830 5830 5830 5830 0
102 20250305 165200 9362334520 5830 5830 5830 5830 0
103 20250305 165100 9362334520 5830 5830 5830 5830 0
104 20250305 165000 9362334520 5830 5830 5830 5830 0
105 20250305 164900 9362334520 5830 5830 5830 5830 0
106 20250305 164800 9362334520 5830 5830 5830 5830 0
107 20250305 164700 9362334520 5830 5830 5830 5830 0
108 20250305 164600 9362334520 5830 5830 5830 5830 0
109 20250305 164500 9362334520 5830 5830 5830 5830 0
110 20250305 164400 9362334520 5830 5830 5830 5830 0
111 20250305 164300 9362334520 5830 5830 5830 5830 0
112 20250305 164200 9362334520 5830 5830 5830 5830 0
113 20250305 164100 9362334520 5830 5830 5830 5830 0
114 20250305 164000 9362334520 5830 5830 5830 5830 0
115 20250305 163900 9362334520 5830 5830 5830 5830 0
116 20250305 163800 9362334520 5830 5830 5830 5830 0
117 20250305 163700 9362334520 5830 5830 5830 5830 0
118 20250305 163600 9362334520 5830 5830 5830 5830 0
119 20250305 163500 9362334520 5830 5830 5830 5830 0
120 20250305 163400 9362334520 5830 5830 5830 5830 0
121 20250305 163300 9362334520 5830 5830 5830 5830 0
122 20250305 163200 9362334520 5830 5830 5830 5830 37576
123 20250305 163100 9362334520 5830 5830 5830 5830 0
124 20250305 163000 9362334520 5830 5830 5830 5830 0
125 20250305 162900 9362334520 5830 5830 5830 5830 0
126 20250305 162800 9362334520 5830 5830 5830 5830 0
127 20250305 162700 9362334520 5830 5830 5830 5830 0
128 20250305 162600 9362334520 5830 5830 5830 5830 0
129 20250305 162500 9362334520 5830 5830 5830 5830 0
130 20250305 162400 9362334520 5830 5830 5830 5830 0
131 20250305 162300 9362334520 5830 5830 5830 5830 0
132 20250305 162200 9362334520 5830 5830 5830 5830 0
133 20250305 162100 9362334520 5830 5830 5830 5830 0
134 20250305 162000 9362334520 5830 5830 5830 5830 0
135 20250305 161900 9362334520 5830 5830 5830 5830 0
136 20250305 161800 9362334520 5830 5830 5830 5830 0
137 20250305 161700 9362334520 5830 5830 5830 5830 0
138 20250305 161600 9362334520 5830 5830 5830 5830 0
139 20250305 161500 9362334520 5830 5830 5830 5830 0
140 20250305 161400 9362334520 5830 5830 5830 5830 0
141 20250305 161300 9362334520 5830 5830 5830 5830 0
142 20250305 161200 9362334520 5830 5830 5830 5830 0
143 20250305 161100 9362334520 5830 5830 5830 5830 0
144 20250305 161000 9362334520 5830 5830 5830 5830 0
145 20250305 160900 9362334520 5830 5830 5830 5830 0
146 20250305 160800 9362334520 5830 5830 5830 5830 0
147 20250305 160700 9362334520 5830 5830 5830 5830 0
148 20250305 160600 9362334520 5830 5830 5830 5830 0
149 20250305 160500 9362334520 5830 5830 5830 5830 0
150 20250305 160400 9362334520 5830 5830 5830 5830 0
151 20250305 160300 9362334520 5830 5830 5830 5830 0
152 20250305 160200 9362334520 5830 5830 5830 5830 37576
153 20250305 160100 9362334520 5830 5830 5830 5830 0
154 20250305 160000 9362334520 5830 5830 5830 5830 0
155 20250305 155900 9362334520 5830 5830 5830 5830 0
156 20250305 155800 9362334520 5830 5830 5830 5830 0
157 20250305 155700 9362334520 5830 5830 5830 5830 0
158 20250305 155600 9362334520 5830 5830 5830 5830 0
159 20250305 155500 9362334520 5830 5830 5830 5830 0
160 20250305 155400 9362334520 5830 5830 5830 5830 0
161 20250305 155300 9362334520 5830 5830 5830 5830 0
162 20250305 155200 9362334520 5830 5830 5830 5830 0
163 20250305 155100 9362334520 5830 5830 5830 5830 0
164 20250305 155000 9362334520 5830 5830 5830 5830 0
165 20250305 154900 9362334520 5830 5830 5830 5830 0
166 20250305 154800 9362334520 5830 5830 5830 5830 0
167 20250305 154700 9362334520 5830 5830 5830 5830 0
168 20250305 154600 9362334520 5830 5830 5830 5830 0
169 20250305 154500 9362334520 5830 5830 5830 5830 0
170 20250305 154400 9362334520 5830 5830 5830 5830 0
171 20250305 154300 9362334520 5830 5830 5830 5830 0
172 20250305 154200 9362334520 5830 5830 5830 5830 0
173 20250305 154100 9362334520 5830 5830 5830 5830 0
174 20250305 154000 9362334520 5830 5830 5830 5830 0
175 20250305 153900 9362334520 5830 5830 5830 5830 0
176 20250305 153800 9362334520 5830 5830 5830 5830 0
177 20250305 153700 9362334520 5830 5830 5830 5830 0
178 20250305 153600 9362334520 5830 5830 5830 5830 0
179 20250305 153500 9362334520 5830 5830 5830 5830 0
180 20250305 153400 9362334520 5830 5830 5830 5830 0
181 20250305 153300 9362334520 5830 5830 5830 5830 0
182 20250305 153200 9362334520 5830 5830 5830 5830 37576
183 20250305 153100 9362334520 5830 5830 5830 5830 0
184 20250305 153000 9362334520 5830 5830 5830 5830 37576
185 20250305 152900 9143266440 5800 5800 5800 5800 0
186 20250305 152800 9143266440 5800 5800 5800 5800 0
187 20250305 152700 9143266440 5800 5800 5800 5800 0
188 20250305 152600 9143266440 5800 5800 5800 5800 0
189 20250305 152500 9143266440 5800 5800 5800 5800 0
190 20250305 152400 9143266440 5800 5800 5800 5800 0
191 20250305 152300 9143266440 5800 5800 5800 5800 0
192 20250305 152200 9143266440 5800 5800 5800 5800 0
193 20250305 152100 9143266440 5800 5800 5800 5800 0
194 20250305 152000 9143266440 5800 5800 5800 5800 0
195 20250305 151900 9143266440 5800 5880 5880 5800 88873
196 20250305 151800 8626115970 5880 5920 5920 5880 15059
197 20250305 151700 8537398780 5910 5900 5930 5900 1728
198 20250305 151600 8527173780 5900 5920 5920 5900 2767
199 20250305 151500 8510802880 5920 5910 5920 5890 5691
200 20250305 151400 8477211020 5920 5920 5920 5910 433
201 20250305 151300 8474650905 5930 5920 5930 5910 1680
202 20250305 151200 8464710045 5910 5920 5930 5910 4959
203 20250305 151100 8435330435 5890 5910 5920 5890 5959
204 20250305 151000 8400108055 5900 5900 5900 5890 1846
205 20250305 150900 8389230185 5900 5890 5900 5890 2122
206 20250305 150800 8376714065 5890 5900 5900 5890 380
207 20250305 150700 8374474025 5900 5900 5910 5890 1610
208 20250305 150600 8364977525 5900 5900 5900 5890 2142
209 20250305 150500 8352358995 5890 5900 5910 5890 6249
210 20250305 150400 8315489695 5900 5870 5900 5870 4978
211 20250305 150300 8286186055 5870 5870 5890 5860 3368
212 20250305 150200 8266408315 5870 5900 5900 5860 16685
213 20250305 150100 8168237795 5910 5930 5930 5910 8541
214 20250305 150000 8117728455 5930 5930 5930 5930 1986
215 20250305 145900 8105951475 5930 5920 5930 5910 2430
216 20250305 145800 8091583545 5920 5930 5930 5920 1882
217 20250305 145700 8080440845 5920 5930 5930 5920 363
218 20250305 145600 8078289955 5930 5930 5940 5925 4058
219 20250305 145500 8054220965 5930 5940 5940 5920 753
220 20250305 145400 8049759385 5920 5935 5935 5910 3315
221 20250305 145300 8030145005 5940 5935 5940 5930 611
222 20250305 145200 8026520750 5940 5945 5945 5940 1241
223 20250305 145100 8019149185 5950 5950 5950 5950 11
224 20250305 145000 8019083735 5940 5940 5950 5940 27
225 20250305 144900 8018923345 5940 5930 5940 5920 1858
226 20250305 144800 8007898245 5930 5920 5930 5920 671
227 20250305 144700 8003919225 5920 5920 5930 5920 335
228 20250305 144600 8001935505 5930 5920 5935 5910 1604
229 20250305 144500 7992444820 5940 5940 5940 5920 107
230 20250305 144400 7991809340 5940 5920 5940 5910 1314
231 20250305 144300 7984036730 5920 5930 5930 5920 2735
232 20250305 144200 7967841290 5940 5940 5950 5940 445
233 20250305 144100 7965196820 5940 5950 5950 5940 17
234 20250305 144000 7965095700 5920 5950 5950 5920 3224
235 20250305 143900 7945984250 5960 5950 5960 5930 3515
236 20250305 143800 7925106880 5950 5950 5960 5950 733
237 20250305 143700 7920743710 5950 5950 5970 5950 825
238 20250305 143600 7915831690 5950 5950 5970 5950 1590
239 20250305 143500 7906357040 5940 5950 5950 5940 400
240 20250305 143400 7903981030 5950 5950 5960 5940 3356
241 20250305 143300 7884019570 5960 5960 5960 5940 918
242 20250305 143200 7878556030 5960 5960 5960 5950 590
243 20250305 143100 7875044630 5960 5960 5970 5940 4358
244 20250305 143000 7849093240 5970 5980 5980 5960 371
245 20250305 142900 7846879810 5980 5970 5980 5970 2263
246 20250305 142800 7833357790 5970 5970 5970 5970 2001
247 20250305 142700 7821411820 5970 5970 5970 5970 233
248 20250305 142600 7820020810 5970 5970 5970 5970 1614
249 20250305 142500 7810385230 5970 5960 5970 5950 3253
250 20250305 142400 7790970390 5960 5960 5960 5960 126
251 20250305 142300 7790219430 5960 5970 5970 5960 51
252 20250305 142200 7789914970 5970 5970 5970 5970 1
253 20250305 142100 7789909000 5970 5970 5970 5960 152
254 20250305 142000 7789003000 5970 5970 5970 5970 1
255 20250305 141900 7788997030 5960 5970 5970 5960 485
256 20250305 141800 7786103080 5970 5960 5970 5960 404
257 20250305 141700 7783695230 5970 5970 5970 5970 2
258 20250305 141600 7783683290 5950 5950 5950 5950 10
259 20250305 141500 7783623790 5950 5940 5950 5940 5031
260 20250305 141400 7753692290 5950 5950 5950 5950 1325
261 20250305 141300 7745808540 5950 5950 5950 5950 454
262 20250305 141200 7743107240 5970 5960 5970 5950 256
263 20250305 141100 7741582870 5970 5950 5970 5950 2758
264 20250305 141000 7725127010 5950 5960 5960 5950 584
265 20250305 140900 7721646400 5960 5960 5965 5950 1358
266 20250305 140800 7713552335 5950 5950 5960 5945 818
267 20250305 140700 7708683605 5950 5950 5960 5950 831
268 20250305 140600 7703738265 5950 5950 5950 5950 115
269 20250305 140500 7703054015 5930 5940 5940 5930 571
270 20250305 140400 7699667785 5940 5950 5950 5940 317
271 20250305 140300 7697783995 5940 5940 5940 5940 925
272 20250305 140200 7692289495 5950 5950 5950 5950 180
273 20250305 140100 7691218495 5950 5950 5950 5950 1229
274 20250305 140000 7683905945 5950 5970 5970 5950 1984
275 20250305 135900 7672079125 5970 5970 5970 5970 13
276 20250305 135800 7672001515 5970 5950 5970 5950 137
277 20250305 135700 7671185365 5960 5960 5960 5950 861
278 20250305 135600 7666054685 5960 5960 5960 5960 507
279 20250305 135500 7663032965 5960 5970 5970 5960 277
280 20250305 135400 7661379655 5970 5980 5980 5970 625
281 20250305 135300 7657648165 5980 5980 5980 5980 500
282 20250305 135200 7654658165 5960 5990 5990 5960 15991
283 20250305 135100 7559151215 5990 6010 6010 5990 2137
284 20250305 135000 7546348425 6010 5970 6010 5970 8769
285 20250305 134900 7493837095 5960 5960 5960 5960 458
286 20250305 134800 7491107415 5960 5950 5960 5940 295
287 20250305 134700 7489352775 5950 5950 5950 5950 373
288 20250305 134600 7487133425 5970 5960 5970 5960 87
289 20250305 134500 7486614885 5960 5970 5970 5960 131
290 20250305 134400 7485833125 5970 5970 5980 5950 10157
291 20250305 134300 7425338555 5970 5980 5980 5970 7886
292 20250305 134200 7378242465 5990 5980 5990 5970 3645
293 20250305 134100 7356444395 5990 5990 5990 5980 2211
294 20250305 134000 7343206215 5990 5990 6000 5990 1319
295 20250305 133900 7335298675 5990 5990 6000 5980 4137
296 20250305 133800 7310525685 5990 5960 5990 5940 7236
297 20250305 133700 7267295405 5960 5940 5960 5930 3432
298 20250305 133600 7246871675 5940 5920 5940 5920 2006
299 20250305 133500 7234976755 5910 5900 5910 5900 492
300 20250305 133400 7232069135 5910 5910 5910 5910 241
301 20250305 133300 7230644825 5910 5910 5910 5910 862
302 20250305 133200 7225550405 5900 5910 5910 5900 1876
303 20250305 133100 7214463415 5910 5910 5910 5900 1843
304 20250305 133000 7203587125 5920 5920 5930 5900 2427
305 20250305 132900 7189243125 5920 5920 5920 5920 129
306 20250305 132800 7188479445 5910 5920 5930 5910 885
307 20250305 132700 7183246115 5910 5910 5910 5910 2107
308 20250305 132600 7170793745 5920 5930 5930 5920 1506
309 20250305 132500 7161878115 5930 5930 5930 5930 15
310 20250305 132400 7161789165 5940 5930 5940 5920 1364
311 20250305 132300 7153702255 5940 5940 5940 5940 10
312 20250305 132200 7153642855 5940 5940 5940 5930 955
313 20250305 132100 7147976355 5930 5940 5950 5930 230
314 20250305 132000 7146610305 5930 5950 5950 5930 732
315 20250305 131900 7142265035 5950 5950 5950 5950 14
316 20250305 131800 7142181735 5950 5940 5950 5930 204
317 20250305 131700 7140971425 5950 5940 5950 5930 987
318 20250305 131600 7135108795 5960 5940 5960 5940 50
319 20250305 131500 7134811395 5950 5940 5970 5940 849
320 20250305 131400 7129750965 5940 5940 5970 5940 1200
321 20250305 131300 7122621465 5970 5940 5970 5940 2386
322 20250305 131200 7108425915 5930 5940 5940 5930 788
323 20250305 131100 7103745260 5940 5950 5950 5940 616
324 20250305 131000 7100083910 5950 5940 5950 5930 2627
325 20250305 130900 7084495410 5950 5945 5950 5930 634
326 20250305 130800 7080725645 5950 5940 5950 5930 466
327 20250305 130700 7077953585 5940 5940 5940 5930 2958
328 20250305 130600 7060383085 5940 5940 5940 5930 113
329 20250305 130500 7059711875 5930 5930 5930 5920 619
330 20250305 130400 7056041265 5930 5920 5940 5910 808
331 20250305 130300 7051258565 5920 5940 5940 5920 4187
332 20250305 130200 7026463325 5930 5940 5940 5930 2183
333 20250305 130100 7013505285 5950 5960 5960 5940 6962
334 20250305 130000 6972067885 5960 5970 5980 5960 1227
335 20250305 125900 6964737905 5970 5970 5970 5960 2076
336 20250305 125800 6952346035 5970 5950 5980 5950 4445
337 20250305 125700 6925796685 5960 5940 5960 5940 4279
338 20250305 125600 6900357635 5940 5930 5940 5930 976
339 20250305 125500 6894567755 5930 5940 5940 5930 538
340 20250305 125400 6891377395 5930 5930 5930 5920 1058
341 20250305 125300 6885107125 5930 5940 5940 5920 1912
342 20250305 125200 6873768415 5940 5920 5940 5920 1699
343 20250305 125100 6863695385 5930 5920 5930 5920 628
344 20250305 125000 6859972285 5920 5940 5940 5920 783
345 20250305 124900 6855332985 5930 5930 5930 5920 1256
346 20250305 124800 6847890415 5930 5930 5940 5920 985
347 20250305 124700 6842051685 5940 5915 5940 5900 5367
348 20250305 124600 6810331230 5910 5910 5910 5900 624
349 20250305 124500 6806645490 5900 5920 5920 5900 1376
350 20250305 124400 6798518640 5910 5910 5910 5910 400
351 20250305 124300 6796154640 5930 5920 5930 5920 2579
352 20250305 124200 6780864050 5910 5910 5910 5910 148
353 20250305 124100 6779989370 5900 5910 5920 5900 5231
354 20250305 124000 6749051090 5920 5930 5930 5920 1201
355 20250305 123900 6741932810 5910 5930 5930 5900 484
356 20250305 123800 6739070830 5930 5910 5940 5905 2013
357 20250305 123700 6727142250 5910 5900 5910 5895 1162
358 20250305 123600 6720283575 5900 5890 5910 5890 135
359 20250305 123500 6719486085 5890 5890 5910 5890 208
360 20250305 123400 6718259405 5880 5880 5900 5880 1958
361 20250305 123300 6706725165 5880 5900 5900 5880 1396
362 20250305 123200 6698503785 5910 5900 5910 5890 896
363 20250305 123100 6693219075 5900 5900 5900 5900 39
364 20250305 123000 6692988975 5890 5900 5910 5890 2661
365 20250305 122900 6677296350 5900 5900 5910 5890 782
366 20250305 122800 6672682800 5890 5880 5890 5880 949
367 20250305 122700 6667094370 5890 5880 5890 5880 471
368 20250305 122600 6664324880 5880 5880 5880 5880 481
369 20250305 122500 6661496600 5890 5890 5900 5880 3967
370 20250305 122400 6638130670 5890 5870 5890 5870 2680
371 20250305 122300 6622387470 5870 5860 5870 5850 6240
372 20250305 122200 6585806665 5860 5855 5870 5855 2697
373 20250305 122100 6569998930 5850 5845 5860 5830 2626
374 20250305 122000 6554644570 5850 5840 5850 5830 4320
375 20250305 121900 6529416570 5830 5830 5840 5820 2141
376 20250305 121800 6516926720 5830 5840 5845 5820 6732
377 20250305 121700 6477663455 5840 5820 5840 5810 8163
378 20250305 121600 6430186550 5830 5820 5840 5820 14673
379 20250305 121500 6344706070 5830 5900 5910 5830 34310
380 20250305 121400 6143346845 5900 5930 5930 5900 10215
381 20250305 121300 6082890595 5930 5950 5950 5930 2930
382 20250305 121200 6065460165 5960 5940 5960 5930 1726
383 20250305 121100 6055206655 5940 5940 5950 5940 476
384 20250305 121000 6052377855 5940 5940 5940 5940 195
385 20250305 120900 6051219555 5940 5930 5950 5930 733
386 20250305 120800 6046871145 5930 5960 5960 5930 14088
387 20250305 120700 5963200075 5960 5980 5980 5950 3551
388 20250305 120600 5942031045 5980 5980 5980 5980 180
389 20250305 120500 5940954645 5980 5980 5980 5960 3625
390 20250305 120400 5919307105 5980 5990 5990 5960 2201
391 20250305 120300 5906152605 5990 5990 5990 5980 368
392 20250305 120200 5903948585 5990 6000 6000 5990 1313
393 20250305 120100 5896078235 5980 5980 6000 5970 4103
394 20250305 120000 5871524895 5980 5990 5990 5960 2046
395 20250305 115900 5859291355 5960 5970 5980 5960 2306
396 20250305 115800 5845542695 5970 5970 5990 5970 2203
397 20250305 115700 5832374555 5980 5990 5990 5980 5159
398 20250305 115600 5801500575 5990 6000 6000 5990 2387
399 20250305 115500 5787202435 5990 5970 5990 5970 790
400 20250305 115400 5782478575 5970 5990 6010 5970 2178
401 20250305 115300 5769423755 5980 5955 5980 5955 2034
402 20250305 115200 5757269050 5950 5960 5970 5930 10153
403 20250305 115100 5696935560 5960 5980 5980 5960 2889
404 20250305 115000 5679705990 5970 5970 5970 5960 1158
405 20250305 114900 5672801080 5960 5980 5990 5960 537
406 20250305 114800 5669589540 5980 5980 5980 5940 6279
407 20250305 114700 5632172760 5970 5990 5990 5970 2271
408 20250305 114600 5618587920 5980 6000 6000 5980 4519
409 20250305 114500 5591547480 6000 5960 6010 5960 2433
410 20250305 114400 5576970550 5970 6000 6020 5970 5304
411 20250305 114300 5545188880 6020 5990 6020 5970 6741
412 20250305 114200 5504758250 6000 5990 6030 5980 6860
413 20250305 114100 5463588700 5990 5950 6020 5950 9772
414 20250305 114000 5405131710 5955 5950 5960 5950 368
415 20250305 113900 5402940940 5940 5960 5960 5940 2600
416 20250305 113800 5387468740 5960 5960 5960 5950 2880
417 20250305 113700 5370309620 5960 5970 5980 5960 495
418 20250305 113600 5367354460 5970 5980 5980 5970 1436
419 20250305 113500 5358780540 5980 5980 5990 5970 671
420 20250305 113400 5354772930 5990 5980 5990 5970 349
421 20250305 113300 5352687830 5970 5980 5990 5970 874
422 20250305 113200 5347468120 5970 5980 5980 5970 379
423 20250305 113100 5345205430 5970 5980 5980 5970 2422
424 20250305 113000 5330722030 5980 6000 6000 5980 1245
425 20250305 112900 5323266120 6000 6000 6000 6000 22
426 20250305 112800 5323134120 6000 5990 6010 5980 3436
427 20250305 112700 5302540520 5990 6000 6010 5990 4105
428 20250305 112600 5277924920 6000 6010 6010 6000 2966
429 20250305 112500 5260108570 6010 6000 6010 5990 1572
430 20250305 112400 5250671590 6000 5990 6000 5980 1986
431 20250305 112300 5238795240 5990 6010 6010 5980 4200
432 20250305 112200 5213623330 6010 6010 6010 6010 554
433 20250305 112100 5210293790 6010 6040 6040 6010 3944
434 20250305 112000 5186525560 6040 6050 6060 6040 7913
435 20250305 111900 5138686980 6040 6060 6060 6040 4506
436 20250305 111800 5111415760 6060 6010 6060 6000 14282
437 20250305 111700 5025122130 6010 5990 6020 5990 4097
438 20250305 111600 5000535150 5990 5990 5990 5970 6208
439 20250305 111500 4963431330 5990 5990 5990 5990 86
440 20250305 111400 4962916190 6000 6000 6000 5980 3528
441 20250305 111300 4941799130 6000 6000 6000 6000 295
442 20250305 111200 4940029130 5990 5990 6000 5990 477
443 20250305 111100 4937167400 5990 6020 6020 5990 3114
444 20250305 111000 4918479530 6020 6010 6020 6010 1134
445 20250305 110900 4911652860 6010 6030 6030 6010 2548
446 20250305 110800 4896324530 6020 6030 6040 6010 4162
447 20250305 110700 4871216560 6030 6020 6030 6020 2362
448 20250305 110600 4856991040 6020 6010 6030 6000 7583
449 20250305 110500 4811338120 6010 5990 6010 5980 3260
450 20250305 110400 4791786920 5980 5980 5980 5980 4862
451 20250305 110300 4762712160 5980 6010 6010 5980 2312
452 20250305 110200 4748860090 6010 6010 6010 5990 5137
453 20250305 110100 4717986780 6000 6010 6010 5990 2274
454 20250305 110000 4704355270 6010 6000 6010 6000 3701
455 20250305 105900 4682129710 6000 5980 6000 5970 2115
456 20250305 105800 4669449910 5970 5980 5990 5970 1155
457 20250305 105700 4662541920 5980 5980 5980 5980 243
458 20250305 105600 4661088780 5980 5980 5980 5970 1530
459 20250305 105500 4651942740 5980 5980 5980 5980 2487
460 20250305 105400 4637070480 5980 5980 5980 5980 443
461 20250305 105300 4634421340 5980 6000 6000 5980 4047
462 20250305 105200 4610180640 6000 6010 6010 5990 562
463 20250305 105100 4606809740 6010 5980 6010 5980 5166
464 20250305 105000 4575870910 5990 5990 5990 5980 3338
465 20250305 104900 4555876330 5990 6000 6000 5990 1259
466 20250305 104800 4548324200 6000 6000 6010 5990 3149
467 20250305 104700 4529425310 6000 6010 6010 6000 1157
468 20250305 104600 4522483280 5990 6000 6000 5980 5725
469 20250305 104500 4488155460 6000 6000 6000 6000 6971
470 20250305 104400 4446329460 6000 6000 6010 6000 424
471 20250305 104300 4443784630 6000 6010 6010 6000 789
472 20250305 104200 4439042940 6010 6010 6010 6000 460
473 20250305 104100 4436279620 6000 6000 6000 6000 1195
474 20250305 104000 4429109620 6000 6000 6010 5990 3615
475 20250305 103900 4407424340 6000 6000 6020 6000 3695
476 20250305 103800 4385211475 6010 6010 6020 6000 5719
477 20250305 103700 4350834635 6000 5990 6000 5980 9230
478 20250305 103600 4295523895 5990 5980 6000 5980 5963
479 20250305 103500 4259811695 5970 5980 5980 5970 1877
480 20250305 103400 4248601585 5980 5970 5980 5960 1172
481 20250305 103300 4241602045 5970 5960 5980 5960 1313
482 20250305 103200 4233762995 5970 5950 5980 5950 9359
483 20250305 103100 4178017515 5940 5940 5940 5940 1772
484 20250305 103000 4167491835 5940 5930 5940 5920 2447
485 20250305 102900 4152992385 5930 5940 5940 5920 626
486 20250305 102800 4149283185 5920 5930 5940 5920 5365
487 20250305 102700 4117420215 5930 5930 5940 5910 3436
488 20250305 102600 4097063630 5930 5900 5930 5890 18342
489 20250305 102500 3988865130 5900 5910 5910 5900 3852
490 20250305 102400 3966124490 5910 5930 5940 5910 3770
491 20250305 102300 3943770370 5930 5930 5930 5900 5607
492 20250305 102200 3910646660 5930 5950 5950 5930 183
493 20250305 102100 3909559450 5930 5920 5930 5920 406
494 20250305 102000 3907155460 5930 5930 5950 5920 1650
495 20250305 101900 3897382010 5940 5950 5950 5930 189
496 20250305 101800 3896260720 5930 5910 5930 5910 902
497 20250305 101700 3890925680 5910 5940 5940 5910 6699
498 20250305 101600 3851295060 5940 5940 5950 5940 309
499 20250305 101500 3849459570 5950 5930 5950 5930 1001
500 20250305 101400 3843511770 5960 5930 5960 5930 98
501 20250305 101300 3842929640 5920 5940 5960 5920 450
502 20250305 101200 3840257220 5930 5940 5960 5920 2581
503 20250305 101100 3824924130 5940 5930 5940 5910 1351
504 20250305 101000 3816933340 5920 5930 5940 5920 1491
505 20250305 100900 3808097890 5930 5920 5930 5920 842
506 20250305 100800 3803107340 5910 5920 5925 5910 2928
507 20250305 100700 3785778040 5920 5920 5930 5920 2057
508 20250305 100600 3773593540 5900 5890 5920 5890 2857
509 20250305 100500 3756715220 5890 5910 5910 5860 16669
510 20250305 100400 3658628760 5910 5920 5920 5900 16976
511 20250305 100300 3558310260 5910 5940 5940 5910 6695
512 20250305 100200 3518680080 5940 5960 5960 5930 6198
513 20250305 100100 3481841835 5950 5950 5960 5950 2940
514 20250305 100000 3464344835 5950 5950 5950 5950 1225
515 20250305 095900 3457056085 5950 5940 5980 5940 3049
516 20250305 095800 3438906815 5940 5960 5960 5940 2709
517 20250305 095700 3422788535 5950 5950 5960 5940 5802
518 20250305 095600 3388267105 5950 5970 5970 5950 5946
519 20250305 095500 3352827485 5970 5980 6000 5970 3034
520 20250305 095400 3334712285 6000 5970 6000 5970 4196
521 20250305 095300 3309630815 5950 5980 5980 5950 2226
522 20250305 095200 3296366995 5970 5950 5970 5940 11277
523 20250305 095100 3229269265 5940 5970 5970 5920 12627
524 20250305 095000 3154167695 5960 5990 5990 5960 12666
525 20250305 094900 3078485015 5990 5990 6000 5990 1301
526 20250305 094800 3070691825 5990 6000 6000 5990 2052
527 20250305 094700 3058400235 6000 6000 6000 6000 796
528 20250305 094600 3053624235 6010 5990 6010 5990 2949
529 20250305 094500 3035949845 5990 5990 5990 5980 1260
530 20250305 094400 3028406065 5990 6000 6010 5980 6243
531 20250305 094300 2991012585 6020 6000 6020 6000 4593
532 20250305 094200 2963435785 6000 6020 6030 6000 4858
533 20250305 094100 2934238975 6000 6030 6030 6000 4650
534 20250305 094000 2906315805 6030 6030 6030 6030 792
535 20250305 093900 2901540045 6030 6010 6030 6000 1458
536 20250305 093800 2892778405 6000 6000 6010 6000 427
537 20250305 093700 2890212255 6000 6020 6020 6000 2123
538 20250305 093600 2877466255 6020 6030 6030 6010 2274
539 20250305 093500 2863772640 6030 6040 6040 6020 1400
540 20250305 093400 2855338140 6040 6030 6040 6010 3401
541 20250305 093300 2834822030 6030 6000 6030 5990 1981
542 20250305 093200 2822929390 6000 6000 6020 6000 3785
543 20250305 093100 2800200980 6000 6010 6010 6000 1226
544 20250305 093000 2792844380 5990 5970 5990 5970 2396
545 20250305 092900 2778492830 5970 6000 6010 5960 11708
546 20250305 092800 2708517030 5990 5990 6000 5980 5238
547 20250305 092700 2677156790 5990 6010 6010 5990 6255
548 20250305 092600 2639648770 6010 6010 6020 6000 3926
549 20250305 092500 2616042630 6010 6010 6020 6000 1515
550 20250305 092400 2606941300 6010 6010 6040 6000 4106
551 20250305 092300 2582268730 6010 6030 6030 5990 6585
552 20250305 092200 2542719490 6030 6050 6050 6030 2039
553 20250305 092100 2530406530 6030 6090 6090 6020 4957
554 20250305 092000 2500410590 6070 6040 6100 6030 23984
555 20250305 091900 2354817800 6040 6020 6040 6010 6190
556 20250305 091800 2317490200 6010 5990 6010 5980 6923
557 20250305 091700 2276009900 6000 5990 6010 5980 5633
558 20250305 091600 2242279600 5980 6030 6030 5980 11651
559 20250305 091500 2172299940 6030 6030 6040 6020 6118
560 20250305 091400 2135457390 6030 6020 6040 6010 5181
561 20250305 091300 2104251880 6020 6040 6060 6000 18913
562 20250305 091200 1990337530 6030 6070 6080 6000 22133
563 20250305 091100 1856617080 6070 6060 6100 6050 37078
564 20250305 091000 1631365480 6070 6030 6080 6010 28206
565 20250305 090900 1460665635 6020 6000 6020 5985 12962
566 20250305 090800 1382840585 6010 5980 6010 5960 15868
567 20250305 090700 1287751175 5960 5970 6010 5960 10872
568 20250305 090600 1222658345 5970 5950 6030 5950 28365
569 20250305 090500 1053004795 5950 5875 5960 5860 29768
570 20250305 090400 876846750 5860 5870 5910 5850 19890
571 20250305 090300 760247860 5870 5880 5890 5840 11412
572 20250305 090200 693311170 5870 5900 5920 5850 26042
573 20250305 090100 540110300 5900 5870 5970 5850 38563
574 20250305 090000 312853970 5870 5810 5880 5800 51896

1
000910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,15611619,0,92420784480,0.00
20250227,23935,15611619,134275350,87581182590,0.15
20250226,0,15611619,0,90235157820,0.00
20250225,0,15611619,0,88986228300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 15611619 0 92420784480 0.00
3 20250227 23935 15611619 134275350 87581182590 0.15
4 20250226 0 15611619 0 90235157820 0.00
5 20250225 0 15611619 0 88986228300 0.00