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

575
000970/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183300,2579418305,6350,6350,6350,6350,6245
20250305,183200,2579418305,6350,6350,6350,6350,0
20250305,183100,2579418305,6350,6350,6350,6350,0
20250305,183000,2579418305,6350,6350,6350,6350,0
20250305,182900,2579418305,6350,6350,6350,6350,0
20250305,182800,2579418305,6350,6350,6350,6350,0
20250305,182700,2579418305,6350,6350,6350,6350,0
20250305,182600,2579418305,6350,6350,6350,6350,0
20250305,182500,2579418305,6350,6350,6350,6350,0
20250305,182400,2579418305,6350,6350,6350,6350,0
20250305,182300,2579418305,6350,6350,6350,6350,0
20250305,182200,2579418305,6350,6350,6350,6350,0
20250305,182100,2579418305,6350,6350,6350,6350,0
20250305,182000,2579418305,6350,6350,6350,6350,0
20250305,181900,2579418305,6350,6350,6350,6350,0
20250305,181800,2579418305,6350,6350,6350,6350,0
20250305,181700,2579418305,6350,6350,6350,6350,0
20250305,181600,2579418305,6350,6350,6350,6350,0
20250305,181500,2579418305,6350,6350,6350,6350,0
20250305,181400,2579418305,6350,6350,6350,6350,0
20250305,181300,2579418305,6350,6350,6350,6350,0
20250305,181200,2579418305,6350,6350,6350,6350,0
20250305,181100,2579418305,6350,6350,6350,6350,0
20250305,181000,2579418305,6350,6350,6350,6350,0
20250305,180900,2579418305,6350,6350,6350,6350,0
20250305,180800,2579418305,6350,6350,6350,6350,0
20250305,180700,2579418305,6350,6350,6350,6350,0
20250305,180600,2579418305,6350,6350,6350,6350,0
20250305,180500,2579418305,6350,6350,6350,6350,0
20250305,180400,2579418305,6350,6350,6350,6350,0
20250305,180300,2579418305,6350,6350,6350,6350,6245
20250305,180200,2579418305,6350,6350,6350,6350,0
20250305,180100,2579418305,6350,6350,6350,6350,0
20250305,180000,2579418305,6350,6350,6350,6350,0
20250305,175900,2579418305,6350,6350,6350,6350,0
20250305,175800,2579418305,6350,6350,6350,6350,0
20250305,175700,2579418305,6350,6350,6350,6350,0
20250305,175600,2579418305,6350,6350,6350,6350,0
20250305,175500,2579418305,6350,6350,6350,6350,0
20250305,175400,2579418305,6350,6350,6350,6350,0
20250305,175300,2579418305,6350,6350,6350,6350,0
20250305,175200,2579418305,6350,6350,6350,6350,0
20250305,175100,2579418305,6350,6350,6350,6350,0
20250305,175000,2579418305,6350,6350,6350,6350,0
20250305,174900,2579418305,6350,6350,6350,6350,0
20250305,174800,2579418305,6350,6350,6350,6350,0
20250305,174700,2579418305,6350,6350,6350,6350,0
20250305,174600,2579418305,6350,6350,6350,6350,0
20250305,174500,2579418305,6350,6350,6350,6350,0
20250305,174400,2579418305,6350,6350,6350,6350,0
20250305,174300,2579418305,6350,6350,6350,6350,0
20250305,174200,2579418305,6350,6350,6350,6350,0
20250305,174100,2579418305,6350,6350,6350,6350,0
20250305,174000,2579418305,6350,6350,6350,6350,0
20250305,173900,2579418305,6350,6350,6350,6350,0
20250305,173800,2579418305,6350,6350,6350,6350,0
20250305,173700,2579418305,6350,6350,6350,6350,0
20250305,173600,2579418305,6350,6350,6350,6350,0
20250305,173500,2579418305,6350,6350,6350,6350,0
20250305,173400,2579418305,6350,6350,6350,6350,0
20250305,173300,2579418305,6350,6350,6350,6350,6245
20250305,173200,2579418305,6350,6350,6350,6350,0
20250305,173100,2579418305,6350,6350,6350,6350,0
20250305,173000,2579418305,6350,6350,6350,6350,0
20250305,172900,2579418305,6350,6350,6350,6350,0
20250305,172800,2579418305,6350,6350,6350,6350,0
20250305,172700,2579418305,6350,6350,6350,6350,0
20250305,172600,2579418305,6350,6350,6350,6350,0
20250305,172500,2579418305,6350,6350,6350,6350,0
20250305,172400,2579418305,6350,6350,6350,6350,0
20250305,172300,2579418305,6350,6350,6350,6350,0
20250305,172200,2579418305,6350,6350,6350,6350,0
20250305,172100,2579418305,6350,6350,6350,6350,0
20250305,172000,2579418305,6350,6350,6350,6350,0
20250305,171900,2579418305,6350,6350,6350,6350,0
20250305,171800,2579418305,6350,6350,6350,6350,0
20250305,171700,2579418305,6350,6350,6350,6350,0
20250305,171600,2579418305,6350,6350,6350,6350,0
20250305,171500,2579418305,6350,6350,6350,6350,0
20250305,171400,2579418305,6350,6350,6350,6350,0
20250305,171300,2579418305,6350,6350,6350,6350,0
20250305,171200,2579418305,6350,6350,6350,6350,0
20250305,171100,2579418305,6350,6350,6350,6350,0
20250305,171000,2579418305,6350,6350,6350,6350,0
20250305,170900,2579418305,6350,6350,6350,6350,0
20250305,170800,2579418305,6350,6350,6350,6350,0
20250305,170700,2579418305,6350,6350,6350,6350,0
20250305,170600,2579418305,6350,6350,6350,6350,0
20250305,170500,2579418305,6350,6350,6350,6350,0
20250305,170400,2579418305,6350,6350,6350,6350,0
20250305,170300,2579418305,6350,6350,6350,6350,6245
20250305,170200,2579418305,6350,6350,6350,6350,0
20250305,170100,2579418305,6350,6350,6350,6350,0
20250305,170000,2579418305,6350,6350,6350,6350,0
20250305,165900,2579418305,6350,6350,6350,6350,0
20250305,165800,2579418305,6350,6350,6350,6350,0
20250305,165700,2579418305,6350,6350,6350,6350,0
20250305,165600,2579418305,6350,6350,6350,6350,0
20250305,165500,2579418305,6350,6350,6350,6350,0
20250305,165400,2579418305,6350,6350,6350,6350,0
20250305,165300,2579418305,6350,6350,6350,6350,0
20250305,165200,2579418305,6350,6350,6350,6350,0
20250305,165100,2579418305,6350,6350,6350,6350,0
20250305,165000,2579418305,6350,6350,6350,6350,0
20250305,164900,2579418305,6350,6350,6350,6350,0
20250305,164800,2579418305,6350,6350,6350,6350,0
20250305,164700,2579418305,6350,6350,6350,6350,0
20250305,164600,2579418305,6350,6350,6350,6350,0
20250305,164500,2579418305,6350,6350,6350,6350,0
20250305,164400,2579418305,6350,6350,6350,6350,0
20250305,164300,2579418305,6350,6350,6350,6350,0
20250305,164200,2579418305,6350,6350,6350,6350,0
20250305,164100,2579418305,6350,6350,6350,6350,0
20250305,164000,2579418305,6350,6350,6350,6350,0
20250305,163900,2579418305,6350,6350,6350,6350,0
20250305,163800,2579418305,6350,6350,6350,6350,0
20250305,163700,2579418305,6350,6350,6350,6350,0
20250305,163600,2579418305,6350,6350,6350,6350,0
20250305,163500,2579418305,6350,6350,6350,6350,0
20250305,163400,2579418305,6350,6350,6350,6350,0
20250305,163300,2579418305,6350,6350,6350,6350,6245
20250305,163200,2579418305,6350,6350,6350,6350,0
20250305,163100,2579418305,6350,6350,6350,6350,0
20250305,163000,2579418305,6350,6350,6350,6350,0
20250305,162900,2579418305,6350,6350,6350,6350,0
20250305,162800,2579418305,6350,6350,6350,6350,0
20250305,162700,2579418305,6350,6350,6350,6350,0
20250305,162600,2579418305,6350,6350,6350,6350,0
20250305,162500,2579418305,6350,6350,6350,6350,0
20250305,162400,2579418305,6350,6350,6350,6350,0
20250305,162300,2579418305,6350,6350,6350,6350,0
20250305,162200,2579418305,6350,6350,6350,6350,0
20250305,162100,2579418305,6350,6350,6350,6350,0
20250305,162000,2579418305,6350,6350,6350,6350,0
20250305,161900,2579418305,6350,6350,6350,6350,0
20250305,161800,2579418305,6350,6350,6350,6350,0
20250305,161700,2579418305,6350,6350,6350,6350,0
20250305,161600,2579418305,6350,6350,6350,6350,0
20250305,161500,2579418305,6350,6350,6350,6350,0
20250305,161400,2579418305,6350,6350,6350,6350,0
20250305,161300,2579418305,6350,6350,6350,6350,0
20250305,161200,2579418305,6350,6350,6350,6350,0
20250305,161100,2579418305,6350,6350,6350,6350,0
20250305,161000,2579418305,6350,6350,6350,6350,0
20250305,160900,2579418305,6350,6350,6350,6350,0
20250305,160800,2579418305,6350,6350,6350,6350,0
20250305,160700,2579418305,6350,6350,6350,6350,0
20250305,160600,2579418305,6350,6350,6350,6350,0
20250305,160500,2579418305,6350,6350,6350,6350,0
20250305,160400,2579418305,6350,6350,6350,6350,0
20250305,160300,2579418305,6350,6350,6350,6350,6245
20250305,160200,2579418305,6350,6350,6350,6350,0
20250305,160100,2579418305,6350,6350,6350,6350,0
20250305,160000,2579418305,6350,6350,6350,6350,0
20250305,155900,2579418305,6350,6350,6350,6350,0
20250305,155800,2579418305,6350,6350,6350,6350,0
20250305,155700,2579418305,6350,6350,6350,6350,0
20250305,155600,2579418305,6350,6350,6350,6350,0
20250305,155500,2579418305,6350,6350,6350,6350,0
20250305,155400,2579418305,6350,6350,6350,6350,0
20250305,155300,2579418305,6350,6350,6350,6350,0
20250305,155200,2579418305,6350,6350,6350,6350,0
20250305,155100,2579418305,6350,6350,6350,6350,0
20250305,155000,2579418305,6350,6350,6350,6350,0
20250305,154900,2579418305,6350,6350,6350,6350,0
20250305,154800,2579418305,6350,6350,6350,6350,0
20250305,154700,2579418305,6350,6350,6350,6350,0
20250305,154600,2579418305,6350,6350,6350,6350,0
20250305,154500,2579418305,6350,6350,6350,6350,0
20250305,154400,2579418305,6350,6350,6350,6350,0
20250305,154300,2579418305,6350,6350,6350,6350,0
20250305,154200,2579418305,6350,6350,6350,6350,0
20250305,154100,2579418305,6350,6350,6350,6350,0
20250305,154000,2579418305,6350,6350,6350,6350,0
20250305,153900,2579418305,6350,6350,6350,6350,0
20250305,153800,2579418305,6350,6350,6350,6350,0
20250305,153700,2579418305,6350,6350,6350,6350,0
20250305,153600,2579418305,6350,6350,6350,6350,0
20250305,153500,2579418305,6350,6350,6350,6350,0
20250305,153400,2579418305,6350,6350,6350,6350,0
20250305,153300,2579418305,6350,6350,6350,6350,6245
20250305,153200,2579418305,6350,6350,6350,6350,0
20250305,153100,2579418305,6350,6350,6350,6350,0
20250305,153000,2579418305,6350,6350,6350,6350,6245
20250305,152900,2539762555,6300,6300,6300,6300,0
20250305,152800,2539762555,6300,6300,6300,6300,0
20250305,152700,2539762555,6300,6300,6300,6300,0
20250305,152600,2539762555,6300,6300,6300,6300,0
20250305,152500,2539762555,6300,6300,6300,6300,0
20250305,152400,2539762555,6300,6300,6300,6300,0
20250305,152300,2539762555,6300,6300,6300,6300,0
20250305,152200,2539762555,6300,6300,6300,6300,0
20250305,152100,2539762555,6300,6300,6300,6300,0
20250305,152000,2539762555,6300,6300,6300,6300,0
20250305,151900,2539762555,6300,6310,6310,6300,109
20250305,151800,2539075065,6310,6310,6310,6310,38
20250305,151700,2538835285,6310,6300,6310,6300,187
20250305,151600,2537656385,6300,6300,6300,6300,1263
20250305,151500,2529699485,6290,6290,6300,6290,213
20250305,151400,2528358625,6300,6300,6300,6300,27
20250305,151300,2528188525,6300,6300,6300,6300,633
20250305,151200,2524200625,6300,6290,6300,6290,16
20250305,151100,2524099945,6280,6290,6300,6280,41
20250305,151000,2523842275,6290,6300,6300,6270,639
20250305,150900,2519828075,6280,6310,6330,6280,2734
20250305,150800,2502604825,6340,6320,6340,6320,1488
20250305,150700,2493182075,6320,6320,6320,6320,1601
20250305,150600,2483063755,6320,6320,6320,6320,15
20250305,150500,2482968955,6320,6310,6320,6310,61
20250305,150400,2482583945,6310,6310,6310,6310,118
20250305,150300,2481839365,6310,6300,6310,6300,309
20250305,150200,2479892365,6310,6280,6310,6280,275
20250305,150100,2478165085,6280,6290,6290,6280,229
20250305,150000,2476726955,6300,6290,6300,6290,45
20250305,145900,2476443885,6300,6280,6300,6280,300
20250305,145800,2474558085,6280,6300,6300,6280,101
20250305,145700,2473923785,6300,6290,6300,6290,534
20250305,145600,2470561385,6290,6295,6300,6290,329
20250305,145500,2468490910,6300,6280,6300,6280,679
20250305,145400,2464221710,6280,6270,6280,6270,208
20250305,145300,2462916550,6270,6270,6270,6270,0
20250305,145200,2462916550,6270,6270,6270,6270,51
20250305,145100,2462596780,6250,6250,6250,6250,747
20250305,145000,2457928030,6240,6240,6240,6240,0
20250305,144900,2457928030,6240,6240,6240,6240,100
20250305,144800,2457304030,6240,6240,6240,6240,30
20250305,144700,2457116830,6250,6250,6250,6250,0
20250305,144600,2457116830,6250,6250,6250,6250,27
20250305,144500,2456948080,6260,6260,6260,6260,0
20250305,144400,2456948080,6260,6260,6260,6260,0
20250305,144300,2456948080,6260,6250,6260,6250,455
20250305,144200,2454103330,6250,6250,6250,6250,0
20250305,144100,2454103330,6250,6240,6250,6240,162
20250305,144000,2453092440,6230,6270,6270,6230,2016
20250305,143900,2440506020,6270,6260,6270,6260,20
20250305,143800,2440380800,6260,6260,6260,6260,60
20250305,143700,2440005200,6260,6250,6260,6250,53
20250305,143600,2439673720,6260,6260,6260,6260,83
20250305,143500,2439154140,6260,6260,6260,6260,2
20250305,143400,2439141620,6270,6270,6270,6270,0
20250305,143300,2439141620,6270,6270,6270,6270,0
20250305,143200,2439141620,6270,6270,6270,6270,0
20250305,143100,2439141620,6270,6250,6270,6250,10
20250305,143000,2439078980,6270,6270,6270,6270,101
20250305,142900,2438445710,6250,6270,6270,6250,236
20250305,142800,2436968950,6270,6270,6270,6260,26
20250305,142700,2436806100,6270,6270,6270,6260,54
20250305,142600,2436467620,6280,6280,6280,6260,25
20250305,142500,2436310660,6280,6270,6280,6270,234
20250305,142400,2434841160,6270,6270,6270,6270,83
20250305,142300,2434320750,6270,6270,6270,6270,226
20250305,142200,2432903730,6270,6270,6270,6270,2
20250305,142100,2432891190,6280,6260,6280,6260,113
20250305,142000,2432183510,6260,6260,6260,6260,107
20250305,141900,2431513690,6260,6260,6260,6260,3
20250305,141800,2431494910,6260,6260,6260,6260,14
20250305,141700,2431407270,6250,6250,6250,6250,165
20250305,141600,2430376020,6240,6250,6260,6240,820
20250305,141500,2425257100,6250,6270,6270,6250,352
20250305,141400,2423053790,6270,6270,6270,6270,3
20250305,141300,2423034980,6270,6270,6270,6270,3
20250305,141200,2423016170,6270,6290,6290,6250,409
20250305,141100,2420456650,6290,6290,6290,6290,18
20250305,141000,2420343430,6290,6290,6290,6290,3
20250305,140900,2420324560,6290,6290,6290,6290,3
20250305,140800,2420305690,6290,6290,6290,6270,10
20250305,140700,2420242820,6290,6280,6290,6280,28
20250305,140600,2420066770,6290,6270,6290,6270,14
20250305,140500,2419978860,6290,6270,6290,6270,121
20250305,140400,2419220120,6270,6260,6270,6250,266
20250305,140300,2417553400,6260,6260,6260,6260,5
20250305,140200,2417522100,6240,6260,6260,6240,41
20250305,140100,2417266140,6240,6270,6270,6240,853
20250305,140000,2411938250,6270,6270,6270,6270,1
20250305,135900,2411931980,6260,6260,6260,6260,373
20250305,135800,2409597000,6260,6260,6260,6260,3
20250305,135700,2409578220,6250,6250,6250,6250,2
20250305,135600,2409565720,6250,6250,6250,6250,58
20250305,135500,2409203220,6250,6250,6250,6250,302
20250305,135400,2407315720,6240,6270,6270,6240,911
20250305,135300,2401626800,6280,6280,6280,6280,5
20250305,135200,2401595400,6290,6290,6290,6290,0
20250305,135100,2401595400,6290,6280,6290,6270,696
20250305,135000,2397231110,6290,6290,6290,6290,59
20250305,134900,2396860000,6290,6280,6290,6280,190
20250305,134800,2395665950,6300,6290,6310,6280,185
20250305,134700,2394502510,6280,6280,6310,6280,1116
20250305,134600,2387493790,6280,6300,6310,6280,40
20250305,134500,2387241860,6300,6300,6300,6300,86
20250305,134400,2386700060,6300,6280,6300,6280,293
20250305,134300,2384859460,6290,6280,6290,6280,265
20250305,134200,2383194530,6290,6300,6320,6280,153
20250305,134100,2382233570,6310,6290,6320,6290,1112
20250305,134000,2375221020,6290,6290,6290,6290,0
20250305,133900,2375221020,6290,6290,6290,6290,11
20250305,133800,2375151830,6280,6280,6280,6280,31
20250305,133700,2374957150,6280,6280,6280,6280,510
20250305,133600,2371754350,6280,6290,6290,6280,547
20250305,133500,2368318310,6290,6290,6290,6290,20
20250305,133400,2368192510,6290,6290,6290,6290,135
20250305,133300,2367343360,6290,6290,6290,6280,255
20250305,133200,2365741650,6280,6260,6290,6260,453
20250305,133100,2362899200,6250,6250,6250,6250,196
20250305,133000,2361674200,6250,6250,6250,6250,1
20250305,132900,2361667950,6250,6250,6250,6250,0
20250305,132800,2361667950,6250,6250,6250,6250,1
20250305,132700,2361661700,6240,6230,6240,6230,1178
20250305,132600,2354318980,6240,6240,6240,6240,5
20250305,132500,2354287780,6240,6240,6240,6220,1141
20250305,132400,2347186060,6240,6250,6250,6240,431
20250305,132300,2344496310,6250,6240,6250,6240,190
20250305,132200,2343309730,6250,6250,6250,6250,51
20250305,132100,2342990980,6250,6250,6250,6250,1
20250305,132000,2342984730,6240,6240,6240,6240,1
20250305,131900,2342978490,6240,6240,6240,6240,585
20250305,131800,2339328090,6240,6230,6240,6220,1125
20250305,131700,2332320550,6240,6250,6250,6240,512
20250305,131600,2329125660,6230,6250,6260,6230,5
20250305,131500,2329094410,6250,6240,6255,6240,657
20250305,131400,2324987200,6240,6240,6280,6240,713
20250305,131300,2320527890,6260,6240,6260,6240,352
20250305,131200,2318331390,6240,6250,6250,6210,2065
20250305,131100,2305494430,6250,6240,6250,6230,66
20250305,131000,2305082880,6230,6260,6260,6230,1201
20250305,130900,2297598870,6240,6250,6250,6240,85
20250305,130800,2297068360,6260,6250,6260,6250,11
20250305,130700,2296999570,6260,6240,6260,6240,217
20250305,130600,2295645450,6250,6250,6250,6240,840
20250305,130500,2290398310,6260,6250,6260,6250,104
20250305,130400,2289747310,6240,6230,6240,6230,1792
20250305,130300,2278568480,6230,6240,6240,6230,1219
20250305,130200,2270962430,6260,6240,6260,6240,2481
20250305,130100,2255480870,6240,6300,6300,6240,2907
20250305,130000,2237320490,6310,6310,6310,6310,0
20250305,125900,2237320490,6310,6300,6310,6280,185
20250305,125800,2236155120,6290,6260,6310,6260,800
20250305,125700,2231136840,6260,6280,6280,6250,1895
20250305,125600,2219275310,6280,6270,6290,6270,242
20250305,125500,2217755660,6270,6270,6270,6260,23
20250305,125400,2217611460,6270,6250,6270,6250,179
20250305,125300,2216491220,6260,6260,6260,6220,3123
20250305,125200,2197010520,6260,6270,6270,6240,621
20250305,125100,2193120520,6270,6260,6280,6240,1877
20250305,125000,2181385720,6260,6270,6320,6260,2870
20250305,124900,2163389740,6280,6320,6330,6280,3377
20250305,124800,2142133650,6330,6330,6330,6330,0
20250305,124700,2142133650,6330,6320,6330,6320,1073
20250305,124600,2135352220,6320,6310,6320,6310,2336
20250305,124500,2120611990,6320,6310,6330,6300,712
20250305,124400,2116117780,6330,6310,6330,6300,616
20250305,124300,2112225690,6310,6320,6320,6300,390
20250305,124200,2109762980,6310,6340,6340,6280,6634
20250305,124100,2067988360,6340,6340,6340,6340,2060
20250305,124000,2054927960,6350,6370,6375,6350,1866
20250305,123900,2043051490,6380,6380,6390,6370,941
20250305,123800,2037053280,6380,6390,6410,6380,331
20250305,123700,2034938020,6390,6420,6420,6390,2770
20250305,123600,2017181550,6430,6450,6460,6430,316
20250305,123500,2015147160,6450,6440,6460,6420,1036
20250305,123400,2008468110,6450,6420,6450,6410,1148
20250305,123300,2001078200,6410,6410,6420,6410,109
20250305,123200,2000378780,6420,6400,6420,6400,545
20250305,123100,1996881880,6400,6410,6410,6400,2640
20250305,123000,1979962680,6420,6430,6430,6420,188
20250305,122900,1978755650,6420,6430,6440,6420,519
20250305,122800,1975421400,6430,6410,6430,6410,669
20250305,122700,1971127900,6410,6410,6420,6400,1848
20250305,122600,1959285780,6410,6370,6420,6370,1925
20250305,122500,1946975675,6370,6390,6410,6360,2631
20250305,122400,1930209445,6390,6370,6400,6340,5086
20250305,122300,1897892675,6370,6380,6380,6360,1104
20250305,122200,1890869845,6380,6390,6390,6360,2312
20250305,122100,1876134305,6390,6400,6400,6390,870
20250305,122000,1870566905,6400,6400,6410,6400,647
20250305,121900,1866426095,6420,6420,6420,6390,6369
20250305,121800,1825625815,6420,6460,6460,6410,1301
20250305,121700,1817249435,6460,6500,6510,6460,1270
20250305,121600,1809028635,6510,6490,6530,6480,6092
20250305,121500,1769403805,6490,6400,6490,6400,4206
20250305,121400,1742293785,6400,6410,6420,6380,1701
20250305,121300,1731417805,6410,6470,6470,6410,2764
20250305,121200,1713632325,6490,6460,6490,6460,1268
20250305,121100,1705418870,6460,6450,6470,6445,1331
20250305,121000,1696834160,6450,6465,6465,6450,552
20250305,120900,1693269605,6460,6500,6500,6440,3861
20250305,120800,1668324590,6490,6470,6490,6470,3102
20250305,120700,1648232390,6450,6520,6560,6450,11142
20250305,120600,1575519870,6520,6420,6520,6400,7846
20250305,120500,1524772080,6420,6420,6420,6380,3138
20250305,120400,1504693640,6410,6380,6420,6380,5780
20250305,120300,1467731910,6390,6480,6480,6360,11737
20250305,120200,1392488460,6480,6530,6560,6480,6502
20250305,120100,1350113740,6520,6570,6590,6480,16717
20250305,120000,1240853830,6570,6530,6690,6530,58310
20250305,115900,855051335,6530,6460,6550,6430,14470
20250305,115800,761279515,6490,6400,6500,6400,26386
20250305,115700,590986805,6410,6400,6420,6400,1138
20250305,115600,583689105,6400,6415,6420,6380,3494
20250305,115500,561319830,6410,6370,6410,6370,6061
20250305,115400,522535500,6380,6380,6390,6370,349
20250305,115300,520310840,6390,6380,6390,6380,1718
20250305,115200,509341100,6360,6370,6370,6360,1010
20250305,115100,502909660,6400,6400,6400,6380,1144
20250305,115000,495602090,6400,6360,6400,6360,2370
20250305,114900,480465390,6370,6380,6380,6350,1467
20250305,114800,471117590,6380,6380,6390,6380,1072
20250305,114700,464268110,6390,6370,6390,6370,1639
20250305,114600,453803910,6370,6350,6370,6350,1210
20250305,114500,446102870,6350,6345,6355,6345,1062
20250305,114400,439355770,6340,6340,6340,6340,422
20250305,114300,436680290,6330,6340,6340,6330,304
20250305,114200,434754690,6350,6360,6360,6350,280
20250305,114100,432974440,6360,6340,6360,6340,316
20250305,114000,430964870,6360,6350,6360,6350,330
20250305,113900,428869070,6330,6370,6380,6330,1560
20250305,113800,418938120,6370,6310,6370,6310,3568
20250305,113700,396276030,6310,6310,6310,6270,4388
20250305,113600,368677350,6310,6290,6310,6290,460
20250305,113500,365776965,6300,6310,6310,6300,326
20250305,113400,363722165,6310,6300,6320,6300,412
20250305,113300,361122405,6300,6300,6310,6300,132
20250305,113200,360290265,6330,6310,6330,6300,348
20250305,113100,358097035,6310,6340,6340,6310,1109
20250305,113000,351091405,6350,6340,6350,6340,1144
20250305,112900,343832455,6340,6330,6340,6320,323
20250305,112800,341787505,6330,6330,6330,6310,1437
20250305,112700,332698685,6340,6350,6350,6330,1106
20250305,112600,325684385,6360,6390,6400,6350,2030
20250305,112500,312720560,6390,6340,6390,6340,3656
20250305,112400,289423620,6340,6350,6350,6290,924
20250305,112300,283576860,6350,6330,6360,6330,7571
20250305,112200,235462030,6320,6310,6320,6280,5196
20250305,112100,202746110,6310,6340,6410,6310,9712
20250305,112000,141064600,6330,6290,6340,6290,2679
20250305,111900,124171600,6290,6260,6290,6240,2217
20250305,111800,110273120,6260,6280,6290,6260,2921
20250305,111700,91975260,6280,6300,6310,6280,1008
20250305,111600,85633500,6300,6260,6300,6210,1718
20250305,111500,74873270,6260,6280,6320,6250,2108
20250305,111400,61626350,6270,6230,6290,6230,2280
20250305,111300,47358430,6220,6180,6240,6180,1730
20250305,111200,36590860,6180,6170,6180,6170,194
20250305,111100,35392840,6170,6170,6170,6150,86
20250305,111000,34862240,6150,6160,6170,6150,58
20250305,110900,34504410,6150,6150,6150,6150,0
20250305,110800,34504410,6150,6140,6150,6120,1682
20250305,110700,24198000,6170,6170,6170,6170,0
20250305,110600,24198000,6170,6150,6170,6150,500
20250305,110500,21115740,6140,6140,6140,6140,357
20250305,110400,18923760,6120,6120,6120,6120,0
20250305,110300,18923760,6120,6120,6120,6120,0
20250305,110200,18923760,6120,6120,6120,6120,0
20250305,110100,18923760,6120,6120,6120,6120,0
20250305,110000,18923760,6120,6120,6120,6120,0
20250305,105900,18923760,6120,6120,6120,6120,0
20250305,105800,18923760,6120,6120,6120,6120,0
20250305,105700,18923760,6120,6130,6130,6120,503
20250305,105600,15845380,6120,6120,6120,6120,0
20250305,105500,15845380,6120,6120,6120,6120,0
20250305,105400,15845380,6120,6120,6120,6120,0
20250305,105300,15845380,6120,6120,6120,6120,0
20250305,105200,15845380,6120,6120,6120,6120,0
20250305,105100,15845380,6120,6120,6120,6120,0
20250305,105000,15845380,6120,6120,6120,6120,0
20250305,104900,15845380,6120,6120,6120,6120,0
20250305,104800,15845380,6120,6120,6120,6120,0
20250305,104700,15845380,6120,6120,6120,6120,0
20250305,104600,15845380,6120,6120,6120,6120,0
20250305,104500,15845380,6120,6120,6120,6120,0
20250305,104400,15845380,6120,6120,6120,6120,0
20250305,104300,15845380,6120,6120,6120,6120,0
20250305,104200,15845380,6120,6120,6120,6120,0
20250305,104100,15845380,6120,6120,6120,6120,0
20250305,104000,15845380,6120,6120,6120,6120,0
20250305,103900,15845380,6120,6120,6120,6120,0
20250305,103800,15845380,6120,6120,6120,6120,0
20250305,103700,15845380,6120,6120,6120,6120,0
20250305,103600,15845380,6120,6120,6120,6120,0
20250305,103500,15845380,6120,6120,6120,6120,0
20250305,103400,15845380,6120,6120,6120,6120,0
20250305,103300,15845380,6120,6120,6120,6120,0
20250305,103200,15845380,6120,6120,6120,6120,0
20250305,103100,15845380,6120,6130,6130,6120,175
20250305,103000,14774250,6140,6140,6140,6140,0
20250305,102900,14774250,6140,6140,6140,6140,0
20250305,102800,14774250,6140,6140,6140,6140,0
20250305,102700,14774250,6140,6140,6140,6140,0
20250305,102600,14774250,6140,6140,6140,6140,0
20250305,102500,14774250,6140,6140,6140,6140,0
20250305,102400,14774250,6140,6140,6140,6140,0
20250305,102300,14774250,6140,6140,6140,6140,0
20250305,102200,14774250,6140,6140,6140,6140,0
20250305,102100,14774250,6140,6140,6140,6140,0
20250305,102000,14774250,6140,6140,6140,6140,0
20250305,101900,14774250,6140,6140,6140,6140,0
20250305,101800,14774250,6140,6140,6140,6140,1
20250305,101700,14768110,6130,6130,6130,6130,0
20250305,101600,14768110,6130,6130,6130,6130,0
20250305,101500,14768110,6130,6130,6130,6130,0
20250305,101400,14768110,6130,6130,6130,6130,0
20250305,101300,14768110,6130,6130,6130,6130,0
20250305,101200,14768110,6130,6130,6130,6130,0
20250305,101100,14768110,6130,6130,6130,6130,1
20250305,101000,14761980,6120,6160,6160,6120,950
20250305,100900,8935600,6180,6180,6180,6180,0
20250305,100800,8935600,6180,6160,6180,6160,7
20250305,100700,8892370,6180,6180,6180,6180,0
20250305,100600,8892370,6180,6180,6180,6180,0
20250305,100500,8892370,6180,6180,6180,6180,0
20250305,100400,8892370,6180,6180,6180,6180,0
20250305,100300,8892370,6180,6180,6180,6180,0
20250305,100200,8892370,6180,6180,6180,6180,0
20250305,100100,8892370,6180,6180,6180,6180,0
20250305,100000,8892370,6180,6180,6180,6180,0
20250305,095900,8892370,6180,6180,6180,6180,0
20250305,095800,8892370,6180,6180,6180,6180,0
20250305,095700,8892370,6180,6180,6180,6180,0
20250305,095600,8892370,6180,6180,6180,6180,0
20250305,095500,8892370,6180,6150,6180,6150,200
20250305,095400,7659920,6150,6130,6150,6130,100
20250305,095300,7045610,6130,6130,6130,6130,0
20250305,095200,7045610,6130,6130,6130,6130,0
20250305,095100,7045610,6130,6130,6130,6130,0
20250305,095000,7045610,6130,6130,6130,6130,0
20250305,094900,7045610,6130,6130,6130,6130,0
20250305,094800,7045610,6130,6130,6130,6130,0
20250305,094700,7045610,6130,6130,6130,6130,0
20250305,094600,7045610,6130,6130,6130,6130,0
20250305,094500,7045610,6130,6130,6130,6130,0
20250305,094400,7045610,6130,6130,6130,6130,0
20250305,094300,7045610,6130,6120,6130,6120,41
20250305,094200,6794290,6120,6120,6120,6120,0
20250305,094100,6794290,6120,6120,6120,6120,84
20250305,094000,6280210,6130,6130,6130,6130,0
20250305,093900,6280210,6130,6130,6130,6130,1
20250305,093800,6274080,6120,6120,6120,6120,280
20250305,093700,4560480,6130,6120,6130,6120,69
20250305,093600,4138190,6130,6130,6130,6130,3
20250305,093500,4119800,6120,6120,6120,6120,1
20250305,093400,4113680,6120,6120,6120,6120,68
20250305,093300,3697520,6130,6130,6130,6130,432
20250305,093200,1049360,6140,6140,6140,6140,0
20250305,093100,1049360,6140,6140,6140,6140,1
20250305,093000,1043220,6130,6130,6130,6130,46
20250305,092900,761240,6130,6130,6130,6130,0
20250305,092800,761240,6130,6130,6130,6130,0
20250305,092700,761240,6130,6130,6130,6130,0
20250305,092600,761240,6130,6130,6130,6130,0
20250305,092500,761240,6130,6130,6130,6130,23
20250305,092400,620250,6130,6130,6130,6130,0
20250305,092300,620250,6130,6130,6130,6130,0
20250305,092200,620250,6130,6130,6130,6130,0
20250305,092100,620250,6130,6140,6140,6130,5
20250305,092000,589590,6150,6150,6150,6150,0
20250305,091900,589590,6150,6150,6150,6150,0
20250305,091800,589590,6150,6150,6150,6150,0
20250305,091700,589590,6150,6150,6150,6150,0
20250305,091600,589590,6150,6150,6150,6150,0
20250305,091500,589590,6150,6150,6150,6150,0
20250305,091400,589590,6150,6150,6150,6150,0
20250305,091300,589590,6150,6150,6150,6150,0
20250305,091200,589590,6150,6150,6150,6150,0
20250305,091100,589590,6150,6150,6150,6150,0
20250305,091000,589590,6150,6150,6150,6150,0
20250305,090900,589590,6150,6150,6150,6150,30
20250305,090800,405090,6140,6140,6140,6140,0
20250305,090700,405090,6140,6140,6140,6140,9
20250305,090600,349830,6150,6150,6150,6150,1
20250305,090500,343680,6140,6140,6140,6140,8
20250305,090400,294560,6140,6140,6140,6140,0
20250305,090300,294560,6140,6150,6150,6140,3
20250305,090200,276130,6150,6150,6150,6150,0
20250305,090100,276130,6150,6150,6150,6150,0
20250305,090000,276130,6150,6110,6150,6110,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 183300 2579418305 6350 6350 6350 6350 6245
3 20250305 183200 2579418305 6350 6350 6350 6350 0
4 20250305 183100 2579418305 6350 6350 6350 6350 0
5 20250305 183000 2579418305 6350 6350 6350 6350 0
6 20250305 182900 2579418305 6350 6350 6350 6350 0
7 20250305 182800 2579418305 6350 6350 6350 6350 0
8 20250305 182700 2579418305 6350 6350 6350 6350 0
9 20250305 182600 2579418305 6350 6350 6350 6350 0
10 20250305 182500 2579418305 6350 6350 6350 6350 0
11 20250305 182400 2579418305 6350 6350 6350 6350 0
12 20250305 182300 2579418305 6350 6350 6350 6350 0
13 20250305 182200 2579418305 6350 6350 6350 6350 0
14 20250305 182100 2579418305 6350 6350 6350 6350 0
15 20250305 182000 2579418305 6350 6350 6350 6350 0
16 20250305 181900 2579418305 6350 6350 6350 6350 0
17 20250305 181800 2579418305 6350 6350 6350 6350 0
18 20250305 181700 2579418305 6350 6350 6350 6350 0
19 20250305 181600 2579418305 6350 6350 6350 6350 0
20 20250305 181500 2579418305 6350 6350 6350 6350 0
21 20250305 181400 2579418305 6350 6350 6350 6350 0
22 20250305 181300 2579418305 6350 6350 6350 6350 0
23 20250305 181200 2579418305 6350 6350 6350 6350 0
24 20250305 181100 2579418305 6350 6350 6350 6350 0
25 20250305 181000 2579418305 6350 6350 6350 6350 0
26 20250305 180900 2579418305 6350 6350 6350 6350 0
27 20250305 180800 2579418305 6350 6350 6350 6350 0
28 20250305 180700 2579418305 6350 6350 6350 6350 0
29 20250305 180600 2579418305 6350 6350 6350 6350 0
30 20250305 180500 2579418305 6350 6350 6350 6350 0
31 20250305 180400 2579418305 6350 6350 6350 6350 0
32 20250305 180300 2579418305 6350 6350 6350 6350 6245
33 20250305 180200 2579418305 6350 6350 6350 6350 0
34 20250305 180100 2579418305 6350 6350 6350 6350 0
35 20250305 180000 2579418305 6350 6350 6350 6350 0
36 20250305 175900 2579418305 6350 6350 6350 6350 0
37 20250305 175800 2579418305 6350 6350 6350 6350 0
38 20250305 175700 2579418305 6350 6350 6350 6350 0
39 20250305 175600 2579418305 6350 6350 6350 6350 0
40 20250305 175500 2579418305 6350 6350 6350 6350 0
41 20250305 175400 2579418305 6350 6350 6350 6350 0
42 20250305 175300 2579418305 6350 6350 6350 6350 0
43 20250305 175200 2579418305 6350 6350 6350 6350 0
44 20250305 175100 2579418305 6350 6350 6350 6350 0
45 20250305 175000 2579418305 6350 6350 6350 6350 0
46 20250305 174900 2579418305 6350 6350 6350 6350 0
47 20250305 174800 2579418305 6350 6350 6350 6350 0
48 20250305 174700 2579418305 6350 6350 6350 6350 0
49 20250305 174600 2579418305 6350 6350 6350 6350 0
50 20250305 174500 2579418305 6350 6350 6350 6350 0
51 20250305 174400 2579418305 6350 6350 6350 6350 0
52 20250305 174300 2579418305 6350 6350 6350 6350 0
53 20250305 174200 2579418305 6350 6350 6350 6350 0
54 20250305 174100 2579418305 6350 6350 6350 6350 0
55 20250305 174000 2579418305 6350 6350 6350 6350 0
56 20250305 173900 2579418305 6350 6350 6350 6350 0
57 20250305 173800 2579418305 6350 6350 6350 6350 0
58 20250305 173700 2579418305 6350 6350 6350 6350 0
59 20250305 173600 2579418305 6350 6350 6350 6350 0
60 20250305 173500 2579418305 6350 6350 6350 6350 0
61 20250305 173400 2579418305 6350 6350 6350 6350 0
62 20250305 173300 2579418305 6350 6350 6350 6350 6245
63 20250305 173200 2579418305 6350 6350 6350 6350 0
64 20250305 173100 2579418305 6350 6350 6350 6350 0
65 20250305 173000 2579418305 6350 6350 6350 6350 0
66 20250305 172900 2579418305 6350 6350 6350 6350 0
67 20250305 172800 2579418305 6350 6350 6350 6350 0
68 20250305 172700 2579418305 6350 6350 6350 6350 0
69 20250305 172600 2579418305 6350 6350 6350 6350 0
70 20250305 172500 2579418305 6350 6350 6350 6350 0
71 20250305 172400 2579418305 6350 6350 6350 6350 0
72 20250305 172300 2579418305 6350 6350 6350 6350 0
73 20250305 172200 2579418305 6350 6350 6350 6350 0
74 20250305 172100 2579418305 6350 6350 6350 6350 0
75 20250305 172000 2579418305 6350 6350 6350 6350 0
76 20250305 171900 2579418305 6350 6350 6350 6350 0
77 20250305 171800 2579418305 6350 6350 6350 6350 0
78 20250305 171700 2579418305 6350 6350 6350 6350 0
79 20250305 171600 2579418305 6350 6350 6350 6350 0
80 20250305 171500 2579418305 6350 6350 6350 6350 0
81 20250305 171400 2579418305 6350 6350 6350 6350 0
82 20250305 171300 2579418305 6350 6350 6350 6350 0
83 20250305 171200 2579418305 6350 6350 6350 6350 0
84 20250305 171100 2579418305 6350 6350 6350 6350 0
85 20250305 171000 2579418305 6350 6350 6350 6350 0
86 20250305 170900 2579418305 6350 6350 6350 6350 0
87 20250305 170800 2579418305 6350 6350 6350 6350 0
88 20250305 170700 2579418305 6350 6350 6350 6350 0
89 20250305 170600 2579418305 6350 6350 6350 6350 0
90 20250305 170500 2579418305 6350 6350 6350 6350 0
91 20250305 170400 2579418305 6350 6350 6350 6350 0
92 20250305 170300 2579418305 6350 6350 6350 6350 6245
93 20250305 170200 2579418305 6350 6350 6350 6350 0
94 20250305 170100 2579418305 6350 6350 6350 6350 0
95 20250305 170000 2579418305 6350 6350 6350 6350 0
96 20250305 165900 2579418305 6350 6350 6350 6350 0
97 20250305 165800 2579418305 6350 6350 6350 6350 0
98 20250305 165700 2579418305 6350 6350 6350 6350 0
99 20250305 165600 2579418305 6350 6350 6350 6350 0
100 20250305 165500 2579418305 6350 6350 6350 6350 0
101 20250305 165400 2579418305 6350 6350 6350 6350 0
102 20250305 165300 2579418305 6350 6350 6350 6350 0
103 20250305 165200 2579418305 6350 6350 6350 6350 0
104 20250305 165100 2579418305 6350 6350 6350 6350 0
105 20250305 165000 2579418305 6350 6350 6350 6350 0
106 20250305 164900 2579418305 6350 6350 6350 6350 0
107 20250305 164800 2579418305 6350 6350 6350 6350 0
108 20250305 164700 2579418305 6350 6350 6350 6350 0
109 20250305 164600 2579418305 6350 6350 6350 6350 0
110 20250305 164500 2579418305 6350 6350 6350 6350 0
111 20250305 164400 2579418305 6350 6350 6350 6350 0
112 20250305 164300 2579418305 6350 6350 6350 6350 0
113 20250305 164200 2579418305 6350 6350 6350 6350 0
114 20250305 164100 2579418305 6350 6350 6350 6350 0
115 20250305 164000 2579418305 6350 6350 6350 6350 0
116 20250305 163900 2579418305 6350 6350 6350 6350 0
117 20250305 163800 2579418305 6350 6350 6350 6350 0
118 20250305 163700 2579418305 6350 6350 6350 6350 0
119 20250305 163600 2579418305 6350 6350 6350 6350 0
120 20250305 163500 2579418305 6350 6350 6350 6350 0
121 20250305 163400 2579418305 6350 6350 6350 6350 0
122 20250305 163300 2579418305 6350 6350 6350 6350 6245
123 20250305 163200 2579418305 6350 6350 6350 6350 0
124 20250305 163100 2579418305 6350 6350 6350 6350 0
125 20250305 163000 2579418305 6350 6350 6350 6350 0
126 20250305 162900 2579418305 6350 6350 6350 6350 0
127 20250305 162800 2579418305 6350 6350 6350 6350 0
128 20250305 162700 2579418305 6350 6350 6350 6350 0
129 20250305 162600 2579418305 6350 6350 6350 6350 0
130 20250305 162500 2579418305 6350 6350 6350 6350 0
131 20250305 162400 2579418305 6350 6350 6350 6350 0
132 20250305 162300 2579418305 6350 6350 6350 6350 0
133 20250305 162200 2579418305 6350 6350 6350 6350 0
134 20250305 162100 2579418305 6350 6350 6350 6350 0
135 20250305 162000 2579418305 6350 6350 6350 6350 0
136 20250305 161900 2579418305 6350 6350 6350 6350 0
137 20250305 161800 2579418305 6350 6350 6350 6350 0
138 20250305 161700 2579418305 6350 6350 6350 6350 0
139 20250305 161600 2579418305 6350 6350 6350 6350 0
140 20250305 161500 2579418305 6350 6350 6350 6350 0
141 20250305 161400 2579418305 6350 6350 6350 6350 0
142 20250305 161300 2579418305 6350 6350 6350 6350 0
143 20250305 161200 2579418305 6350 6350 6350 6350 0
144 20250305 161100 2579418305 6350 6350 6350 6350 0
145 20250305 161000 2579418305 6350 6350 6350 6350 0
146 20250305 160900 2579418305 6350 6350 6350 6350 0
147 20250305 160800 2579418305 6350 6350 6350 6350 0
148 20250305 160700 2579418305 6350 6350 6350 6350 0
149 20250305 160600 2579418305 6350 6350 6350 6350 0
150 20250305 160500 2579418305 6350 6350 6350 6350 0
151 20250305 160400 2579418305 6350 6350 6350 6350 0
152 20250305 160300 2579418305 6350 6350 6350 6350 6245
153 20250305 160200 2579418305 6350 6350 6350 6350 0
154 20250305 160100 2579418305 6350 6350 6350 6350 0
155 20250305 160000 2579418305 6350 6350 6350 6350 0
156 20250305 155900 2579418305 6350 6350 6350 6350 0
157 20250305 155800 2579418305 6350 6350 6350 6350 0
158 20250305 155700 2579418305 6350 6350 6350 6350 0
159 20250305 155600 2579418305 6350 6350 6350 6350 0
160 20250305 155500 2579418305 6350 6350 6350 6350 0
161 20250305 155400 2579418305 6350 6350 6350 6350 0
162 20250305 155300 2579418305 6350 6350 6350 6350 0
163 20250305 155200 2579418305 6350 6350 6350 6350 0
164 20250305 155100 2579418305 6350 6350 6350 6350 0
165 20250305 155000 2579418305 6350 6350 6350 6350 0
166 20250305 154900 2579418305 6350 6350 6350 6350 0
167 20250305 154800 2579418305 6350 6350 6350 6350 0
168 20250305 154700 2579418305 6350 6350 6350 6350 0
169 20250305 154600 2579418305 6350 6350 6350 6350 0
170 20250305 154500 2579418305 6350 6350 6350 6350 0
171 20250305 154400 2579418305 6350 6350 6350 6350 0
172 20250305 154300 2579418305 6350 6350 6350 6350 0
173 20250305 154200 2579418305 6350 6350 6350 6350 0
174 20250305 154100 2579418305 6350 6350 6350 6350 0
175 20250305 154000 2579418305 6350 6350 6350 6350 0
176 20250305 153900 2579418305 6350 6350 6350 6350 0
177 20250305 153800 2579418305 6350 6350 6350 6350 0
178 20250305 153700 2579418305 6350 6350 6350 6350 0
179 20250305 153600 2579418305 6350 6350 6350 6350 0
180 20250305 153500 2579418305 6350 6350 6350 6350 0
181 20250305 153400 2579418305 6350 6350 6350 6350 0
182 20250305 153300 2579418305 6350 6350 6350 6350 6245
183 20250305 153200 2579418305 6350 6350 6350 6350 0
184 20250305 153100 2579418305 6350 6350 6350 6350 0
185 20250305 153000 2579418305 6350 6350 6350 6350 6245
186 20250305 152900 2539762555 6300 6300 6300 6300 0
187 20250305 152800 2539762555 6300 6300 6300 6300 0
188 20250305 152700 2539762555 6300 6300 6300 6300 0
189 20250305 152600 2539762555 6300 6300 6300 6300 0
190 20250305 152500 2539762555 6300 6300 6300 6300 0
191 20250305 152400 2539762555 6300 6300 6300 6300 0
192 20250305 152300 2539762555 6300 6300 6300 6300 0
193 20250305 152200 2539762555 6300 6300 6300 6300 0
194 20250305 152100 2539762555 6300 6300 6300 6300 0
195 20250305 152000 2539762555 6300 6300 6300 6300 0
196 20250305 151900 2539762555 6300 6310 6310 6300 109
197 20250305 151800 2539075065 6310 6310 6310 6310 38
198 20250305 151700 2538835285 6310 6300 6310 6300 187
199 20250305 151600 2537656385 6300 6300 6300 6300 1263
200 20250305 151500 2529699485 6290 6290 6300 6290 213
201 20250305 151400 2528358625 6300 6300 6300 6300 27
202 20250305 151300 2528188525 6300 6300 6300 6300 633
203 20250305 151200 2524200625 6300 6290 6300 6290 16
204 20250305 151100 2524099945 6280 6290 6300 6280 41
205 20250305 151000 2523842275 6290 6300 6300 6270 639
206 20250305 150900 2519828075 6280 6310 6330 6280 2734
207 20250305 150800 2502604825 6340 6320 6340 6320 1488
208 20250305 150700 2493182075 6320 6320 6320 6320 1601
209 20250305 150600 2483063755 6320 6320 6320 6320 15
210 20250305 150500 2482968955 6320 6310 6320 6310 61
211 20250305 150400 2482583945 6310 6310 6310 6310 118
212 20250305 150300 2481839365 6310 6300 6310 6300 309
213 20250305 150200 2479892365 6310 6280 6310 6280 275
214 20250305 150100 2478165085 6280 6290 6290 6280 229
215 20250305 150000 2476726955 6300 6290 6300 6290 45
216 20250305 145900 2476443885 6300 6280 6300 6280 300
217 20250305 145800 2474558085 6280 6300 6300 6280 101
218 20250305 145700 2473923785 6300 6290 6300 6290 534
219 20250305 145600 2470561385 6290 6295 6300 6290 329
220 20250305 145500 2468490910 6300 6280 6300 6280 679
221 20250305 145400 2464221710 6280 6270 6280 6270 208
222 20250305 145300 2462916550 6270 6270 6270 6270 0
223 20250305 145200 2462916550 6270 6270 6270 6270 51
224 20250305 145100 2462596780 6250 6250 6250 6250 747
225 20250305 145000 2457928030 6240 6240 6240 6240 0
226 20250305 144900 2457928030 6240 6240 6240 6240 100
227 20250305 144800 2457304030 6240 6240 6240 6240 30
228 20250305 144700 2457116830 6250 6250 6250 6250 0
229 20250305 144600 2457116830 6250 6250 6250 6250 27
230 20250305 144500 2456948080 6260 6260 6260 6260 0
231 20250305 144400 2456948080 6260 6260 6260 6260 0
232 20250305 144300 2456948080 6260 6250 6260 6250 455
233 20250305 144200 2454103330 6250 6250 6250 6250 0
234 20250305 144100 2454103330 6250 6240 6250 6240 162
235 20250305 144000 2453092440 6230 6270 6270 6230 2016
236 20250305 143900 2440506020 6270 6260 6270 6260 20
237 20250305 143800 2440380800 6260 6260 6260 6260 60
238 20250305 143700 2440005200 6260 6250 6260 6250 53
239 20250305 143600 2439673720 6260 6260 6260 6260 83
240 20250305 143500 2439154140 6260 6260 6260 6260 2
241 20250305 143400 2439141620 6270 6270 6270 6270 0
242 20250305 143300 2439141620 6270 6270 6270 6270 0
243 20250305 143200 2439141620 6270 6270 6270 6270 0
244 20250305 143100 2439141620 6270 6250 6270 6250 10
245 20250305 143000 2439078980 6270 6270 6270 6270 101
246 20250305 142900 2438445710 6250 6270 6270 6250 236
247 20250305 142800 2436968950 6270 6270 6270 6260 26
248 20250305 142700 2436806100 6270 6270 6270 6260 54
249 20250305 142600 2436467620 6280 6280 6280 6260 25
250 20250305 142500 2436310660 6280 6270 6280 6270 234
251 20250305 142400 2434841160 6270 6270 6270 6270 83
252 20250305 142300 2434320750 6270 6270 6270 6270 226
253 20250305 142200 2432903730 6270 6270 6270 6270 2
254 20250305 142100 2432891190 6280 6260 6280 6260 113
255 20250305 142000 2432183510 6260 6260 6260 6260 107
256 20250305 141900 2431513690 6260 6260 6260 6260 3
257 20250305 141800 2431494910 6260 6260 6260 6260 14
258 20250305 141700 2431407270 6250 6250 6250 6250 165
259 20250305 141600 2430376020 6240 6250 6260 6240 820
260 20250305 141500 2425257100 6250 6270 6270 6250 352
261 20250305 141400 2423053790 6270 6270 6270 6270 3
262 20250305 141300 2423034980 6270 6270 6270 6270 3
263 20250305 141200 2423016170 6270 6290 6290 6250 409
264 20250305 141100 2420456650 6290 6290 6290 6290 18
265 20250305 141000 2420343430 6290 6290 6290 6290 3
266 20250305 140900 2420324560 6290 6290 6290 6290 3
267 20250305 140800 2420305690 6290 6290 6290 6270 10
268 20250305 140700 2420242820 6290 6280 6290 6280 28
269 20250305 140600 2420066770 6290 6270 6290 6270 14
270 20250305 140500 2419978860 6290 6270 6290 6270 121
271 20250305 140400 2419220120 6270 6260 6270 6250 266
272 20250305 140300 2417553400 6260 6260 6260 6260 5
273 20250305 140200 2417522100 6240 6260 6260 6240 41
274 20250305 140100 2417266140 6240 6270 6270 6240 853
275 20250305 140000 2411938250 6270 6270 6270 6270 1
276 20250305 135900 2411931980 6260 6260 6260 6260 373
277 20250305 135800 2409597000 6260 6260 6260 6260 3
278 20250305 135700 2409578220 6250 6250 6250 6250 2
279 20250305 135600 2409565720 6250 6250 6250 6250 58
280 20250305 135500 2409203220 6250 6250 6250 6250 302
281 20250305 135400 2407315720 6240 6270 6270 6240 911
282 20250305 135300 2401626800 6280 6280 6280 6280 5
283 20250305 135200 2401595400 6290 6290 6290 6290 0
284 20250305 135100 2401595400 6290 6280 6290 6270 696
285 20250305 135000 2397231110 6290 6290 6290 6290 59
286 20250305 134900 2396860000 6290 6280 6290 6280 190
287 20250305 134800 2395665950 6300 6290 6310 6280 185
288 20250305 134700 2394502510 6280 6280 6310 6280 1116
289 20250305 134600 2387493790 6280 6300 6310 6280 40
290 20250305 134500 2387241860 6300 6300 6300 6300 86
291 20250305 134400 2386700060 6300 6280 6300 6280 293
292 20250305 134300 2384859460 6290 6280 6290 6280 265
293 20250305 134200 2383194530 6290 6300 6320 6280 153
294 20250305 134100 2382233570 6310 6290 6320 6290 1112
295 20250305 134000 2375221020 6290 6290 6290 6290 0
296 20250305 133900 2375221020 6290 6290 6290 6290 11
297 20250305 133800 2375151830 6280 6280 6280 6280 31
298 20250305 133700 2374957150 6280 6280 6280 6280 510
299 20250305 133600 2371754350 6280 6290 6290 6280 547
300 20250305 133500 2368318310 6290 6290 6290 6290 20
301 20250305 133400 2368192510 6290 6290 6290 6290 135
302 20250305 133300 2367343360 6290 6290 6290 6280 255
303 20250305 133200 2365741650 6280 6260 6290 6260 453
304 20250305 133100 2362899200 6250 6250 6250 6250 196
305 20250305 133000 2361674200 6250 6250 6250 6250 1
306 20250305 132900 2361667950 6250 6250 6250 6250 0
307 20250305 132800 2361667950 6250 6250 6250 6250 1
308 20250305 132700 2361661700 6240 6230 6240 6230 1178
309 20250305 132600 2354318980 6240 6240 6240 6240 5
310 20250305 132500 2354287780 6240 6240 6240 6220 1141
311 20250305 132400 2347186060 6240 6250 6250 6240 431
312 20250305 132300 2344496310 6250 6240 6250 6240 190
313 20250305 132200 2343309730 6250 6250 6250 6250 51
314 20250305 132100 2342990980 6250 6250 6250 6250 1
315 20250305 132000 2342984730 6240 6240 6240 6240 1
316 20250305 131900 2342978490 6240 6240 6240 6240 585
317 20250305 131800 2339328090 6240 6230 6240 6220 1125
318 20250305 131700 2332320550 6240 6250 6250 6240 512
319 20250305 131600 2329125660 6230 6250 6260 6230 5
320 20250305 131500 2329094410 6250 6240 6255 6240 657
321 20250305 131400 2324987200 6240 6240 6280 6240 713
322 20250305 131300 2320527890 6260 6240 6260 6240 352
323 20250305 131200 2318331390 6240 6250 6250 6210 2065
324 20250305 131100 2305494430 6250 6240 6250 6230 66
325 20250305 131000 2305082880 6230 6260 6260 6230 1201
326 20250305 130900 2297598870 6240 6250 6250 6240 85
327 20250305 130800 2297068360 6260 6250 6260 6250 11
328 20250305 130700 2296999570 6260 6240 6260 6240 217
329 20250305 130600 2295645450 6250 6250 6250 6240 840
330 20250305 130500 2290398310 6260 6250 6260 6250 104
331 20250305 130400 2289747310 6240 6230 6240 6230 1792
332 20250305 130300 2278568480 6230 6240 6240 6230 1219
333 20250305 130200 2270962430 6260 6240 6260 6240 2481
334 20250305 130100 2255480870 6240 6300 6300 6240 2907
335 20250305 130000 2237320490 6310 6310 6310 6310 0
336 20250305 125900 2237320490 6310 6300 6310 6280 185
337 20250305 125800 2236155120 6290 6260 6310 6260 800
338 20250305 125700 2231136840 6260 6280 6280 6250 1895
339 20250305 125600 2219275310 6280 6270 6290 6270 242
340 20250305 125500 2217755660 6270 6270 6270 6260 23
341 20250305 125400 2217611460 6270 6250 6270 6250 179
342 20250305 125300 2216491220 6260 6260 6260 6220 3123
343 20250305 125200 2197010520 6260 6270 6270 6240 621
344 20250305 125100 2193120520 6270 6260 6280 6240 1877
345 20250305 125000 2181385720 6260 6270 6320 6260 2870
346 20250305 124900 2163389740 6280 6320 6330 6280 3377
347 20250305 124800 2142133650 6330 6330 6330 6330 0
348 20250305 124700 2142133650 6330 6320 6330 6320 1073
349 20250305 124600 2135352220 6320 6310 6320 6310 2336
350 20250305 124500 2120611990 6320 6310 6330 6300 712
351 20250305 124400 2116117780 6330 6310 6330 6300 616
352 20250305 124300 2112225690 6310 6320 6320 6300 390
353 20250305 124200 2109762980 6310 6340 6340 6280 6634
354 20250305 124100 2067988360 6340 6340 6340 6340 2060
355 20250305 124000 2054927960 6350 6370 6375 6350 1866
356 20250305 123900 2043051490 6380 6380 6390 6370 941
357 20250305 123800 2037053280 6380 6390 6410 6380 331
358 20250305 123700 2034938020 6390 6420 6420 6390 2770
359 20250305 123600 2017181550 6430 6450 6460 6430 316
360 20250305 123500 2015147160 6450 6440 6460 6420 1036
361 20250305 123400 2008468110 6450 6420 6450 6410 1148
362 20250305 123300 2001078200 6410 6410 6420 6410 109
363 20250305 123200 2000378780 6420 6400 6420 6400 545
364 20250305 123100 1996881880 6400 6410 6410 6400 2640
365 20250305 123000 1979962680 6420 6430 6430 6420 188
366 20250305 122900 1978755650 6420 6430 6440 6420 519
367 20250305 122800 1975421400 6430 6410 6430 6410 669
368 20250305 122700 1971127900 6410 6410 6420 6400 1848
369 20250305 122600 1959285780 6410 6370 6420 6370 1925
370 20250305 122500 1946975675 6370 6390 6410 6360 2631
371 20250305 122400 1930209445 6390 6370 6400 6340 5086
372 20250305 122300 1897892675 6370 6380 6380 6360 1104
373 20250305 122200 1890869845 6380 6390 6390 6360 2312
374 20250305 122100 1876134305 6390 6400 6400 6390 870
375 20250305 122000 1870566905 6400 6400 6410 6400 647
376 20250305 121900 1866426095 6420 6420 6420 6390 6369
377 20250305 121800 1825625815 6420 6460 6460 6410 1301
378 20250305 121700 1817249435 6460 6500 6510 6460 1270
379 20250305 121600 1809028635 6510 6490 6530 6480 6092
380 20250305 121500 1769403805 6490 6400 6490 6400 4206
381 20250305 121400 1742293785 6400 6410 6420 6380 1701
382 20250305 121300 1731417805 6410 6470 6470 6410 2764
383 20250305 121200 1713632325 6490 6460 6490 6460 1268
384 20250305 121100 1705418870 6460 6450 6470 6445 1331
385 20250305 121000 1696834160 6450 6465 6465 6450 552
386 20250305 120900 1693269605 6460 6500 6500 6440 3861
387 20250305 120800 1668324590 6490 6470 6490 6470 3102
388 20250305 120700 1648232390 6450 6520 6560 6450 11142
389 20250305 120600 1575519870 6520 6420 6520 6400 7846
390 20250305 120500 1524772080 6420 6420 6420 6380 3138
391 20250305 120400 1504693640 6410 6380 6420 6380 5780
392 20250305 120300 1467731910 6390 6480 6480 6360 11737
393 20250305 120200 1392488460 6480 6530 6560 6480 6502
394 20250305 120100 1350113740 6520 6570 6590 6480 16717
395 20250305 120000 1240853830 6570 6530 6690 6530 58310
396 20250305 115900 855051335 6530 6460 6550 6430 14470
397 20250305 115800 761279515 6490 6400 6500 6400 26386
398 20250305 115700 590986805 6410 6400 6420 6400 1138
399 20250305 115600 583689105 6400 6415 6420 6380 3494
400 20250305 115500 561319830 6410 6370 6410 6370 6061
401 20250305 115400 522535500 6380 6380 6390 6370 349
402 20250305 115300 520310840 6390 6380 6390 6380 1718
403 20250305 115200 509341100 6360 6370 6370 6360 1010
404 20250305 115100 502909660 6400 6400 6400 6380 1144
405 20250305 115000 495602090 6400 6360 6400 6360 2370
406 20250305 114900 480465390 6370 6380 6380 6350 1467
407 20250305 114800 471117590 6380 6380 6390 6380 1072
408 20250305 114700 464268110 6390 6370 6390 6370 1639
409 20250305 114600 453803910 6370 6350 6370 6350 1210
410 20250305 114500 446102870 6350 6345 6355 6345 1062
411 20250305 114400 439355770 6340 6340 6340 6340 422
412 20250305 114300 436680290 6330 6340 6340 6330 304
413 20250305 114200 434754690 6350 6360 6360 6350 280
414 20250305 114100 432974440 6360 6340 6360 6340 316
415 20250305 114000 430964870 6360 6350 6360 6350 330
416 20250305 113900 428869070 6330 6370 6380 6330 1560
417 20250305 113800 418938120 6370 6310 6370 6310 3568
418 20250305 113700 396276030 6310 6310 6310 6270 4388
419 20250305 113600 368677350 6310 6290 6310 6290 460
420 20250305 113500 365776965 6300 6310 6310 6300 326
421 20250305 113400 363722165 6310 6300 6320 6300 412
422 20250305 113300 361122405 6300 6300 6310 6300 132
423 20250305 113200 360290265 6330 6310 6330 6300 348
424 20250305 113100 358097035 6310 6340 6340 6310 1109
425 20250305 113000 351091405 6350 6340 6350 6340 1144
426 20250305 112900 343832455 6340 6330 6340 6320 323
427 20250305 112800 341787505 6330 6330 6330 6310 1437
428 20250305 112700 332698685 6340 6350 6350 6330 1106
429 20250305 112600 325684385 6360 6390 6400 6350 2030
430 20250305 112500 312720560 6390 6340 6390 6340 3656
431 20250305 112400 289423620 6340 6350 6350 6290 924
432 20250305 112300 283576860 6350 6330 6360 6330 7571
433 20250305 112200 235462030 6320 6310 6320 6280 5196
434 20250305 112100 202746110 6310 6340 6410 6310 9712
435 20250305 112000 141064600 6330 6290 6340 6290 2679
436 20250305 111900 124171600 6290 6260 6290 6240 2217
437 20250305 111800 110273120 6260 6280 6290 6260 2921
438 20250305 111700 91975260 6280 6300 6310 6280 1008
439 20250305 111600 85633500 6300 6260 6300 6210 1718
440 20250305 111500 74873270 6260 6280 6320 6250 2108
441 20250305 111400 61626350 6270 6230 6290 6230 2280
442 20250305 111300 47358430 6220 6180 6240 6180 1730
443 20250305 111200 36590860 6180 6170 6180 6170 194
444 20250305 111100 35392840 6170 6170 6170 6150 86
445 20250305 111000 34862240 6150 6160 6170 6150 58
446 20250305 110900 34504410 6150 6150 6150 6150 0
447 20250305 110800 34504410 6150 6140 6150 6120 1682
448 20250305 110700 24198000 6170 6170 6170 6170 0
449 20250305 110600 24198000 6170 6150 6170 6150 500
450 20250305 110500 21115740 6140 6140 6140 6140 357
451 20250305 110400 18923760 6120 6120 6120 6120 0
452 20250305 110300 18923760 6120 6120 6120 6120 0
453 20250305 110200 18923760 6120 6120 6120 6120 0
454 20250305 110100 18923760 6120 6120 6120 6120 0
455 20250305 110000 18923760 6120 6120 6120 6120 0
456 20250305 105900 18923760 6120 6120 6120 6120 0
457 20250305 105800 18923760 6120 6120 6120 6120 0
458 20250305 105700 18923760 6120 6130 6130 6120 503
459 20250305 105600 15845380 6120 6120 6120 6120 0
460 20250305 105500 15845380 6120 6120 6120 6120 0
461 20250305 105400 15845380 6120 6120 6120 6120 0
462 20250305 105300 15845380 6120 6120 6120 6120 0
463 20250305 105200 15845380 6120 6120 6120 6120 0
464 20250305 105100 15845380 6120 6120 6120 6120 0
465 20250305 105000 15845380 6120 6120 6120 6120 0
466 20250305 104900 15845380 6120 6120 6120 6120 0
467 20250305 104800 15845380 6120 6120 6120 6120 0
468 20250305 104700 15845380 6120 6120 6120 6120 0
469 20250305 104600 15845380 6120 6120 6120 6120 0
470 20250305 104500 15845380 6120 6120 6120 6120 0
471 20250305 104400 15845380 6120 6120 6120 6120 0
472 20250305 104300 15845380 6120 6120 6120 6120 0
473 20250305 104200 15845380 6120 6120 6120 6120 0
474 20250305 104100 15845380 6120 6120 6120 6120 0
475 20250305 104000 15845380 6120 6120 6120 6120 0
476 20250305 103900 15845380 6120 6120 6120 6120 0
477 20250305 103800 15845380 6120 6120 6120 6120 0
478 20250305 103700 15845380 6120 6120 6120 6120 0
479 20250305 103600 15845380 6120 6120 6120 6120 0
480 20250305 103500 15845380 6120 6120 6120 6120 0
481 20250305 103400 15845380 6120 6120 6120 6120 0
482 20250305 103300 15845380 6120 6120 6120 6120 0
483 20250305 103200 15845380 6120 6120 6120 6120 0
484 20250305 103100 15845380 6120 6130 6130 6120 175
485 20250305 103000 14774250 6140 6140 6140 6140 0
486 20250305 102900 14774250 6140 6140 6140 6140 0
487 20250305 102800 14774250 6140 6140 6140 6140 0
488 20250305 102700 14774250 6140 6140 6140 6140 0
489 20250305 102600 14774250 6140 6140 6140 6140 0
490 20250305 102500 14774250 6140 6140 6140 6140 0
491 20250305 102400 14774250 6140 6140 6140 6140 0
492 20250305 102300 14774250 6140 6140 6140 6140 0
493 20250305 102200 14774250 6140 6140 6140 6140 0
494 20250305 102100 14774250 6140 6140 6140 6140 0
495 20250305 102000 14774250 6140 6140 6140 6140 0
496 20250305 101900 14774250 6140 6140 6140 6140 0
497 20250305 101800 14774250 6140 6140 6140 6140 1
498 20250305 101700 14768110 6130 6130 6130 6130 0
499 20250305 101600 14768110 6130 6130 6130 6130 0
500 20250305 101500 14768110 6130 6130 6130 6130 0
501 20250305 101400 14768110 6130 6130 6130 6130 0
502 20250305 101300 14768110 6130 6130 6130 6130 0
503 20250305 101200 14768110 6130 6130 6130 6130 0
504 20250305 101100 14768110 6130 6130 6130 6130 1
505 20250305 101000 14761980 6120 6160 6160 6120 950
506 20250305 100900 8935600 6180 6180 6180 6180 0
507 20250305 100800 8935600 6180 6160 6180 6160 7
508 20250305 100700 8892370 6180 6180 6180 6180 0
509 20250305 100600 8892370 6180 6180 6180 6180 0
510 20250305 100500 8892370 6180 6180 6180 6180 0
511 20250305 100400 8892370 6180 6180 6180 6180 0
512 20250305 100300 8892370 6180 6180 6180 6180 0
513 20250305 100200 8892370 6180 6180 6180 6180 0
514 20250305 100100 8892370 6180 6180 6180 6180 0
515 20250305 100000 8892370 6180 6180 6180 6180 0
516 20250305 095900 8892370 6180 6180 6180 6180 0
517 20250305 095800 8892370 6180 6180 6180 6180 0
518 20250305 095700 8892370 6180 6180 6180 6180 0
519 20250305 095600 8892370 6180 6180 6180 6180 0
520 20250305 095500 8892370 6180 6150 6180 6150 200
521 20250305 095400 7659920 6150 6130 6150 6130 100
522 20250305 095300 7045610 6130 6130 6130 6130 0
523 20250305 095200 7045610 6130 6130 6130 6130 0
524 20250305 095100 7045610 6130 6130 6130 6130 0
525 20250305 095000 7045610 6130 6130 6130 6130 0
526 20250305 094900 7045610 6130 6130 6130 6130 0
527 20250305 094800 7045610 6130 6130 6130 6130 0
528 20250305 094700 7045610 6130 6130 6130 6130 0
529 20250305 094600 7045610 6130 6130 6130 6130 0
530 20250305 094500 7045610 6130 6130 6130 6130 0
531 20250305 094400 7045610 6130 6130 6130 6130 0
532 20250305 094300 7045610 6130 6120 6130 6120 41
533 20250305 094200 6794290 6120 6120 6120 6120 0
534 20250305 094100 6794290 6120 6120 6120 6120 84
535 20250305 094000 6280210 6130 6130 6130 6130 0
536 20250305 093900 6280210 6130 6130 6130 6130 1
537 20250305 093800 6274080 6120 6120 6120 6120 280
538 20250305 093700 4560480 6130 6120 6130 6120 69
539 20250305 093600 4138190 6130 6130 6130 6130 3
540 20250305 093500 4119800 6120 6120 6120 6120 1
541 20250305 093400 4113680 6120 6120 6120 6120 68
542 20250305 093300 3697520 6130 6130 6130 6130 432
543 20250305 093200 1049360 6140 6140 6140 6140 0
544 20250305 093100 1049360 6140 6140 6140 6140 1
545 20250305 093000 1043220 6130 6130 6130 6130 46
546 20250305 092900 761240 6130 6130 6130 6130 0
547 20250305 092800 761240 6130 6130 6130 6130 0
548 20250305 092700 761240 6130 6130 6130 6130 0
549 20250305 092600 761240 6130 6130 6130 6130 0
550 20250305 092500 761240 6130 6130 6130 6130 23
551 20250305 092400 620250 6130 6130 6130 6130 0
552 20250305 092300 620250 6130 6130 6130 6130 0
553 20250305 092200 620250 6130 6130 6130 6130 0
554 20250305 092100 620250 6130 6140 6140 6130 5
555 20250305 092000 589590 6150 6150 6150 6150 0
556 20250305 091900 589590 6150 6150 6150 6150 0
557 20250305 091800 589590 6150 6150 6150 6150 0
558 20250305 091700 589590 6150 6150 6150 6150 0
559 20250305 091600 589590 6150 6150 6150 6150 0
560 20250305 091500 589590 6150 6150 6150 6150 0
561 20250305 091400 589590 6150 6150 6150 6150 0
562 20250305 091300 589590 6150 6150 6150 6150 0
563 20250305 091200 589590 6150 6150 6150 6150 0
564 20250305 091100 589590 6150 6150 6150 6150 0
565 20250305 091000 589590 6150 6150 6150 6150 0
566 20250305 090900 589590 6150 6150 6150 6150 30
567 20250305 090800 405090 6140 6140 6140 6140 0
568 20250305 090700 405090 6140 6140 6140 6140 9
569 20250305 090600 349830 6150 6150 6150 6150 1
570 20250305 090500 343680 6140 6140 6140 6140 8
571 20250305 090400 294560 6140 6140 6140 6140 0
572 20250305 090300 294560 6140 6150 6150 6140 3
573 20250305 090200 276130 6150 6150 6150 6150 0
574 20250305 090100 276130 6150 6150 6150 6150 0
575 20250305 090000 276130 6150 6110 6150 6110 45

1
000970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,33338,22800500,203695180,139311055000,0.15
20250227,33338,22800500,206028840,140907090000,0.15
20250226,33338,22800500,207362360,141819110000,0.15
20250225,35082,22800500,217157580,141135095000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 33338 22800500 203695180 139311055000 0.15
3 20250227 33338 22800500 206028840 140907090000 0.15
4 20250226 33338 22800500 207362360 141819110000 0.15
5 20250225 35082 22800500 217157580 141135095000 0.15