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

598
010640/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185600,354661570,6270,6270,6270,6270,913
20250305,185500,354661570,6270,6270,6270,6270,0
20250305,185400,354661570,6270,6270,6270,6270,0
20250305,185300,354661570,6270,6270,6270,6270,0
20250305,185200,354661570,6270,6270,6270,6270,0
20250305,185100,354661570,6270,6270,6270,6270,0
20250305,185000,354661570,6270,6270,6270,6270,0
20250305,184900,354661570,6270,6270,6270,6270,0
20250305,184800,354661570,6270,6270,6270,6270,0
20250305,184700,354661570,6270,6270,6270,6270,0
20250305,184600,354661570,6270,6270,6270,6270,0
20250305,184500,354661570,6270,6270,6270,6270,0
20250305,184400,354661570,6270,6270,6270,6270,0
20250305,184300,354661570,6270,6270,6270,6270,0
20250305,184200,354661570,6270,6270,6270,6270,0
20250305,184100,354661570,6270,6270,6270,6270,0
20250305,184000,354661570,6270,6270,6270,6270,0
20250305,183900,354661570,6270,6270,6270,6270,0
20250305,183800,354661570,6270,6270,6270,6270,0
20250305,183700,354661570,6270,6270,6270,6270,0
20250305,183600,354661570,6270,6270,6270,6270,0
20250305,183500,354661570,6270,6270,6270,6270,0
20250305,183400,354661570,6270,6270,6270,6270,0
20250305,183300,354661570,6270,6270,6270,6270,0
20250305,183200,354661570,6270,6270,6270,6270,0
20250305,183100,354661570,6270,6270,6270,6270,0
20250305,183000,354661570,6270,6270,6270,6270,0
20250305,182900,354661570,6270,6270,6270,6270,0
20250305,182800,354661570,6270,6270,6270,6270,0
20250305,182700,354661570,6270,6270,6270,6270,0
20250305,182600,354661570,6270,6270,6270,6270,913
20250305,182500,354661570,6270,6270,6270,6270,0
20250305,182400,354661570,6270,6270,6270,6270,0
20250305,182300,354661570,6270,6270,6270,6270,0
20250305,182200,354661570,6270,6270,6270,6270,0
20250305,182100,354661570,6270,6270,6270,6270,0
20250305,182000,354661570,6270,6270,6270,6270,0
20250305,181900,354661570,6270,6270,6270,6270,0
20250305,181800,354661570,6270,6270,6270,6270,0
20250305,181700,354661570,6270,6270,6270,6270,0
20250305,181600,354661570,6270,6270,6270,6270,0
20250305,181500,354661570,6270,6270,6270,6270,0
20250305,181400,354661570,6270,6270,6270,6270,0
20250305,181300,354661570,6270,6270,6270,6270,0
20250305,181200,354661570,6270,6270,6270,6270,0
20250305,181100,354661570,6270,6270,6270,6270,0
20250305,181000,354661570,6270,6270,6270,6270,0
20250305,180900,354661570,6270,6270,6270,6270,0
20250305,180800,354661570,6270,6270,6270,6270,0
20250305,180700,354661570,6270,6270,6270,6270,0
20250305,180600,354661570,6270,6270,6270,6270,0
20250305,180500,354661570,6270,6270,6270,6270,0
20250305,180400,354661570,6270,6270,6270,6270,0
20250305,180300,354661570,6270,6270,6270,6270,0
20250305,180200,354661570,6270,6270,6270,6270,0
20250305,180100,354661570,6270,6270,6270,6270,0
20250305,180000,354661570,6270,6270,6270,6270,0
20250305,175900,354661570,6270,6270,6270,6270,0
20250305,175800,354661570,6270,6270,6270,6270,0
20250305,175700,354661570,6270,6270,6270,6270,0
20250305,175600,354661570,6270,6270,6270,6270,913
20250305,175500,354661570,6270,6270,6270,6270,0
20250305,175400,354661570,6270,6270,6270,6270,0
20250305,175300,354661570,6270,6270,6270,6270,0
20250305,175200,354661570,6270,6270,6270,6270,0
20250305,175100,354661570,6270,6270,6270,6270,0
20250305,175000,354661570,6270,6270,6270,6270,0
20250305,174900,354661570,6270,6270,6270,6270,0
20250305,174800,354661570,6270,6270,6270,6270,0
20250305,174700,354661570,6270,6270,6270,6270,0
20250305,174600,354661570,6270,6270,6270,6270,0
20250305,174500,354661570,6270,6270,6270,6270,0
20250305,174400,354661570,6270,6270,6270,6270,0
20250305,174300,354661570,6270,6270,6270,6270,0
20250305,174200,354661570,6270,6270,6270,6270,0
20250305,174100,354661570,6270,6270,6270,6270,0
20250305,174000,354661570,6270,6270,6270,6270,0
20250305,173900,354661570,6270,6270,6270,6270,0
20250305,173800,354661570,6270,6270,6270,6270,0
20250305,173700,354661570,6270,6270,6270,6270,0
20250305,173600,354661570,6270,6270,6270,6270,0
20250305,173500,354661570,6270,6270,6270,6270,0
20250305,173400,354661570,6270,6270,6270,6270,0
20250305,173300,354661570,6270,6270,6270,6270,0
20250305,173200,354661570,6270,6270,6270,6270,0
20250305,173100,354661570,6270,6270,6270,6270,0
20250305,173000,354661570,6270,6270,6270,6270,0
20250305,172900,354661570,6270,6270,6270,6270,0
20250305,172800,354661570,6270,6270,6270,6270,0
20250305,172700,354661570,6270,6270,6270,6270,0
20250305,172600,354661570,6270,6270,6270,6270,913
20250305,172500,354661570,6270,6270,6270,6270,0
20250305,172400,354661570,6270,6270,6270,6270,0
20250305,172300,354661570,6270,6270,6270,6270,0
20250305,172200,354661570,6270,6270,6270,6270,0
20250305,172100,354661570,6270,6270,6270,6270,0
20250305,172000,354661570,6270,6270,6270,6270,0
20250305,171900,354661570,6270,6270,6270,6270,0
20250305,171800,354661570,6270,6270,6270,6270,0
20250305,171700,354661570,6270,6270,6270,6270,0
20250305,171600,354661570,6270,6270,6270,6270,0
20250305,171500,354661570,6270,6270,6270,6270,0
20250305,171400,354661570,6270,6270,6270,6270,0
20250305,171300,354661570,6270,6270,6270,6270,0
20250305,171200,354661570,6270,6270,6270,6270,0
20250305,171100,354661570,6270,6270,6270,6270,0
20250305,171000,354661570,6270,6270,6270,6270,0
20250305,170900,354661570,6270,6270,6270,6270,0
20250305,170800,354661570,6270,6270,6270,6270,0
20250305,170700,354661570,6270,6270,6270,6270,0
20250305,170600,354661570,6270,6270,6270,6270,0
20250305,170500,354661570,6270,6270,6270,6270,0
20250305,170400,354661570,6270,6270,6270,6270,0
20250305,170300,354661570,6270,6270,6270,6270,0
20250305,170200,354661570,6270,6270,6270,6270,0
20250305,170100,354661570,6270,6270,6270,6270,0
20250305,170000,354661570,6270,6270,6270,6270,0
20250305,165900,354661570,6270,6270,6270,6270,0
20250305,165800,354661570,6270,6270,6270,6270,0
20250305,165700,354661570,6270,6270,6270,6270,0
20250305,165600,354661570,6270,6270,6270,6270,913
20250305,165500,354661570,6270,6270,6270,6270,0
20250305,165400,354661570,6270,6270,6270,6270,0
20250305,165300,354661570,6270,6270,6270,6270,0
20250305,165200,354661570,6270,6270,6270,6270,0
20250305,165100,354661570,6270,6270,6270,6270,0
20250305,165000,354661570,6270,6270,6270,6270,0
20250305,164900,354661570,6270,6270,6270,6270,0
20250305,164800,354661570,6270,6270,6270,6270,0
20250305,164700,354661570,6270,6270,6270,6270,0
20250305,164600,354661570,6270,6270,6270,6270,0
20250305,164500,354661570,6270,6270,6270,6270,0
20250305,164400,354661570,6270,6270,6270,6270,0
20250305,164300,354661570,6270,6270,6270,6270,0
20250305,164200,354661570,6270,6270,6270,6270,0
20250305,164100,354661570,6270,6270,6270,6270,0
20250305,164000,354661570,6270,6270,6270,6270,0
20250305,163900,354661570,6270,6270,6270,6270,0
20250305,163800,354661570,6270,6270,6270,6270,0
20250305,163700,354661570,6270,6270,6270,6270,0
20250305,163600,354661570,6270,6270,6270,6270,0
20250305,163500,354661570,6270,6270,6270,6270,0
20250305,163400,354661570,6270,6270,6270,6270,0
20250305,163300,354661570,6270,6270,6270,6270,0
20250305,163200,354661570,6270,6270,6270,6270,0
20250305,163100,354661570,6270,6270,6270,6270,0
20250305,163000,354661570,6270,6270,6270,6270,0
20250305,162900,354661570,6270,6270,6270,6270,0
20250305,162800,354661570,6270,6270,6270,6270,0
20250305,162700,354661570,6270,6270,6270,6270,0
20250305,162600,354661570,6270,6270,6270,6270,913
20250305,162500,354661570,6270,6270,6270,6270,0
20250305,162400,354661570,6270,6270,6270,6270,0
20250305,162300,354661570,6270,6270,6270,6270,0
20250305,162200,354661570,6270,6270,6270,6270,0
20250305,162100,354661570,6270,6270,6270,6270,0
20250305,162000,354661570,6270,6270,6270,6270,0
20250305,161900,354661570,6270,6270,6270,6270,0
20250305,161800,354661570,6270,6270,6270,6270,0
20250305,161700,354661570,6270,6270,6270,6270,0
20250305,161600,354661570,6270,6270,6270,6270,0
20250305,161500,354661570,6270,6270,6270,6270,0
20250305,161400,354661570,6270,6270,6270,6270,0
20250305,161300,354661570,6270,6270,6270,6270,0
20250305,161200,354661570,6270,6270,6270,6270,0
20250305,161100,354661570,6270,6270,6270,6270,0
20250305,161000,354661570,6270,6270,6270,6270,0
20250305,160900,354661570,6270,6270,6270,6270,0
20250305,160800,354661570,6270,6270,6270,6270,0
20250305,160700,354661570,6270,6270,6270,6270,0
20250305,160600,354661570,6270,6270,6270,6270,0
20250305,160500,354661570,6270,6270,6270,6270,0
20250305,160400,354661570,6270,6270,6270,6270,0
20250305,160300,354661570,6270,6270,6270,6270,0
20250305,160200,354661570,6270,6270,6270,6270,0
20250305,160100,354661570,6270,6270,6270,6270,0
20250305,160000,354661570,6270,6270,6270,6270,0
20250305,155900,354661570,6270,6270,6270,6270,0
20250305,155800,354661570,6270,6270,6270,6270,0
20250305,155700,354661570,6270,6270,6270,6270,0
20250305,155600,354661570,6270,6270,6270,6270,913
20250305,155500,354661570,6270,6270,6270,6270,0
20250305,155400,354661570,6270,6270,6270,6270,0
20250305,155300,354661570,6270,6270,6270,6270,0
20250305,155200,354661570,6270,6270,6270,6270,0
20250305,155100,354661570,6270,6270,6270,6270,0
20250305,155000,354661570,6270,6270,6270,6270,0
20250305,154900,354661570,6270,6270,6270,6270,0
20250305,154800,354661570,6270,6270,6270,6270,0
20250305,154700,354661570,6270,6270,6270,6270,0
20250305,154600,354661570,6270,6270,6270,6270,0
20250305,154500,354661570,6270,6270,6270,6270,0
20250305,154400,354661570,6270,6270,6270,6270,0
20250305,154300,354661570,6270,6270,6270,6270,0
20250305,154200,354661570,6270,6270,6270,6270,0
20250305,154100,354661570,6270,6270,6270,6270,0
20250305,154000,354661570,6270,6270,6270,6270,0
20250305,153900,354661570,6270,6270,6270,6270,0
20250305,153800,354661570,6270,6270,6270,6270,0
20250305,153700,354661570,6270,6270,6270,6270,0
20250305,153600,354661570,6270,6270,6270,6270,0
20250305,153500,354661570,6270,6270,6270,6270,0
20250305,153400,354661570,6270,6270,6270,6270,0
20250305,153300,354661570,6270,6270,6270,6270,0
20250305,153200,354661570,6270,6270,6270,6270,0
20250305,153100,354661570,6270,6270,6270,6270,0
20250305,153000,354661570,6270,6270,6270,6270,913
20250305,152900,348937060,6270,6270,6270,6270,0
20250305,152800,348937060,6270,6270,6270,6270,0
20250305,152700,348937060,6270,6270,6270,6270,0
20250305,152600,348937060,6270,6270,6270,6270,0
20250305,152500,348937060,6270,6270,6270,6270,0
20250305,152400,348937060,6270,6270,6270,6270,0
20250305,152300,348937060,6270,6270,6270,6270,0
20250305,152200,348937060,6270,6270,6270,6270,0
20250305,152100,348937060,6270,6270,6270,6270,0
20250305,152000,348937060,6270,6270,6270,6270,0
20250305,151900,348937060,6270,6260,6270,6260,3
20250305,151800,348918270,6260,6250,6260,6240,16
20250305,151700,348818400,6250,6250,6250,6250,1
20250305,151600,348812150,6240,6250,6250,6240,31
20250305,151500,348618500,6260,6260,6260,6260,0
20250305,151400,348618500,6260,6260,6260,6260,0
20250305,151300,348618500,6260,6260,6260,6260,0
20250305,151200,348618500,6260,6260,6260,6260,2
20250305,151100,348605980,6260,6260,6260,6260,0
20250305,151000,348605980,6260,6260,6260,6260,0
20250305,150900,348605980,6260,6260,6260,6260,0
20250305,150800,348605980,6260,6260,6260,6260,1
20250305,150700,348599720,6240,6240,6240,6240,0
20250305,150600,348599720,6240,6260,6260,6240,300
20250305,150500,346723000,6260,6260,6260,6260,20
20250305,150400,346597800,6250,6250,6250,6250,664
20250305,150300,342447800,6280,6290,6290,6260,53
20250305,150200,342115640,6290,6290,6290,6290,51
20250305,150100,341794850,6290,6290,6290,6290,0
20250305,150000,341794850,6290,6290,6290,6290,0
20250305,145900,341794850,6290,6290,6290,6290,150
20250305,145800,340851350,6290,6290,6290,6290,0
20250305,145700,340851350,6290,6290,6290,6290,0
20250305,145600,340851350,6290,6290,6290,6290,11
20250305,145500,340782160,6290,6260,6290,6250,42
20250305,145400,340519300,6260,6260,6260,6260,0
20250305,145300,340519300,6260,6260,6260,6260,8
20250305,145200,340469220,6250,6250,6250,6250,0
20250305,145100,340469220,6250,6250,6250,6250,0
20250305,145000,340469220,6250,6250,6250,6250,0
20250305,144900,340469220,6250,6270,6270,6250,67
20250305,144800,340050290,6290,6290,6290,6290,0
20250305,144700,340050290,6290,6290,6290,6290,37
20250305,144600,339817560,6270,6270,6270,6270,10
20250305,144500,339754860,6270,6270,6280,6270,38
20250305,144400,339516570,6290,6290,6290,6290,126
20250305,144300,338724030,6290,6290,6290,6290,135
20250305,144200,337874880,6300,6280,6300,6280,1000
20250305,144100,331583770,6280,6250,6280,6250,368
20250305,144000,329275240,6250,6250,6250,6250,1
20250305,143900,329268990,6240,6240,6240,6240,0
20250305,143800,329268990,6240,6240,6240,6240,0
20250305,143700,329268990,6240,6240,6240,6240,0
20250305,143600,329268990,6240,6240,6240,6240,0
20250305,143500,329268990,6240,6240,6240,6240,60
20250305,143400,328894590,6240,6240,6240,6240,0
20250305,143300,328894590,6240,6240,6240,6240,0
20250305,143200,328894590,6240,6240,6240,6240,0
20250305,143100,328894590,6240,6240,6240,6240,0
20250305,143000,328894590,6240,6240,6240,6240,74
20250305,142900,328432830,6240,6250,6250,6240,5
20250305,142800,328401590,6250,6250,6250,6250,25
20250305,142700,328245340,6250,6250,6250,6250,224
20250305,142600,326845340,6230,6230,6230,6230,150
20250305,142500,325910840,6230,6230,6230,6230,0
20250305,142400,325910840,6230,6230,6230,6230,1
20250305,142300,325904610,6220,6230,6230,6220,100
20250305,142200,325282310,6220,6220,6220,6220,0
20250305,142100,325282310,6220,6220,6220,6220,0
20250305,142000,325282310,6220,6220,6220,6220,14
20250305,141900,325195230,6220,6220,6220,6220,0
20250305,141800,325195230,6220,6220,6220,6220,0
20250305,141700,325195230,6220,6220,6220,6220,0
20250305,141600,325195230,6220,6220,6220,6220,0
20250305,141500,325195230,6220,6220,6220,6220,0
20250305,141400,325195230,6220,6230,6230,6220,250
20250305,141300,323638720,6240,6240,6240,6240,141
20250305,141200,322758880,6250,6250,6250,6250,0
20250305,141100,322758880,6250,6250,6250,6250,0
20250305,141000,322758880,6250,6250,6250,6250,0
20250305,140900,322758880,6250,6250,6250,6250,0
20250305,140800,322758880,6250,6250,6250,6250,0
20250305,140700,322758880,6250,6250,6250,6250,0
20250305,140600,322758880,6250,6250,6250,6250,42
20250305,140500,322496380,6250,6250,6250,6250,0
20250305,140400,322496380,6250,6250,6250,6250,0
20250305,140300,322496380,6250,6250,6250,6250,580
20250305,140200,318871380,6240,6240,6240,6240,0
20250305,140100,318871380,6240,6240,6240,6240,20
20250305,140000,318746580,6250,6250,6250,6250,0
20250305,135900,318746580,6250,6250,6250,6250,0
20250305,135800,318746580,6250,6250,6250,6250,100
20250305,135700,318121580,6250,6270,6270,6250,117
20250305,135600,317390210,6270,6260,6270,6260,401
20250305,135500,314879940,6270,6270,6270,6270,100
20250305,135400,314252940,6270,6270,6270,6270,0
20250305,135300,314252940,6270,6270,6270,6270,57
20250305,135200,313895550,6270,6270,6270,6270,0
20250305,135100,313895550,6270,6270,6270,6270,0
20250305,135000,313895550,6270,6270,6270,6270,0
20250305,134900,313895550,6270,6270,6270,6270,0
20250305,134800,313895550,6270,6270,6270,6270,0
20250305,134700,313895550,6270,6270,6270,6270,0
20250305,134600,313895550,6270,6270,6270,6270,0
20250305,134500,313895550,6270,6270,6270,6270,0
20250305,134400,313895550,6270,6270,6270,6270,0
20250305,134300,313895550,6270,6240,6270,6240,1535
20250305,134200,304301290,6250,6240,6250,6240,417
20250305,134100,301698700,6240,6240,6240,6240,2
20250305,134000,301686220,6240,6240,6240,6240,2
20250305,133900,301673740,6240,6240,6240,6240,320
20250305,133800,299676940,6230,6230,6230,6230,100
20250305,133700,299053940,6240,6240,6240,6240,0
20250305,133600,299053940,6240,6240,6240,6240,0
20250305,133500,299053940,6240,6240,6240,6240,0
20250305,133400,299053940,6240,6240,6240,6240,0
20250305,133300,299053940,6240,6240,6240,6240,0
20250305,133200,299053940,6240,6230,6240,6230,811
20250305,133100,293997510,6230,6230,6230,6230,0
20250305,133000,293997510,6230,6230,6230,6230,0
20250305,132900,293997510,6230,6230,6230,6230,0
20250305,132800,293997510,6230,6230,6230,6230,229
20250305,132700,292570840,6230,6230,6230,6230,0
20250305,132600,292570840,6230,6230,6230,6230,0
20250305,132500,292570840,6230,6230,6230,6230,0
20250305,132400,292570840,6230,6230,6230,6230,0
20250305,132300,292570840,6230,6230,6230,6230,675
20250305,132200,288365590,6220,6220,6220,6220,90
20250305,132100,287805790,6230,6230,6230,6230,0
20250305,132000,287805790,6230,6230,6230,6230,0
20250305,131900,287805790,6230,6230,6230,6230,0
20250305,131800,287805790,6230,6230,6230,6230,0
20250305,131700,287805790,6230,6230,6230,6230,328
20250305,131600,285762350,6220,6220,6220,6220,0
20250305,131500,285762350,6220,6220,6220,6220,0
20250305,131400,285762350,6220,6220,6220,6220,0
20250305,131300,285762350,6220,6220,6220,6220,0
20250305,131200,285762350,6220,6220,6220,6220,0
20250305,131100,285762350,6220,6220,6220,6220,0
20250305,131000,285762350,6220,6220,6220,6220,0
20250305,130900,285762350,6220,6220,6220,6220,3
20250305,130800,285743690,6210,6210,6210,6210,0
20250305,130700,285743690,6210,6210,6210,6210,9
20250305,130600,285687800,6210,6210,6210,6210,1
20250305,130500,285681590,6210,6210,6210,6210,194
20250305,130400,284476850,6220,6220,6220,6220,0
20250305,130300,284476850,6220,6220,6220,6220,0
20250305,130200,284476850,6220,6220,6220,6220,0
20250305,130100,284476850,6220,6220,6220,6220,0
20250305,130000,284476850,6220,6220,6220,6220,0
20250305,125900,284476850,6220,6220,6220,6220,0
20250305,125800,284476850,6220,6220,6220,6220,0
20250305,125700,284476850,6220,6220,6220,6220,0
20250305,125600,284476850,6220,6220,6220,6220,0
20250305,125500,284476850,6220,6220,6220,6220,0
20250305,125400,284476850,6220,6220,6220,6220,0
20250305,125300,284476850,6220,6220,6220,6220,10
20250305,125200,284414650,6220,6220,6220,6220,0
20250305,125100,284414650,6220,6220,6220,6220,0
20250305,125000,284414650,6220,6220,6220,6220,1
20250305,124900,284408430,6200,6200,6200,6200,0
20250305,124800,284408430,6200,6210,6210,6200,1000
20250305,124700,278206180,6200,6200,6200,6200,0
20250305,124600,278206180,6200,6200,6200,6200,200
20250305,124500,276966180,6210,6210,6210,6210,0
20250305,124400,276966180,6210,6210,6210,6210,0
20250305,124300,276966180,6210,6210,6210,6210,0
20250305,124200,276966180,6210,6210,6210,6210,172
20250305,124100,275898060,6200,6200,6200,6200,1
20250305,124000,275891860,6210,6210,6210,6210,321
20250305,123900,273898450,6220,6220,6220,6220,0
20250305,123800,273898450,6220,6220,6220,6220,150
20250305,123700,272965450,6230,6230,6230,6230,576
20250305,123600,269376970,6240,6240,6240,6240,0
20250305,123500,269376970,6240,6240,6240,6240,0
20250305,123400,269376970,6240,6240,6240,6240,0
20250305,123300,269376970,6240,6240,6240,6240,0
20250305,123200,269376970,6240,6240,6240,6240,0
20250305,123100,269376970,6240,6220,6240,6220,537
20250305,123000,266036430,6250,6240,6250,6240,200
20250305,122900,264787320,6240,6240,6240,6240,0
20250305,122800,264787320,6240,6240,6240,6240,244
20250305,122700,263264760,6240,6240,6240,6240,0
20250305,122600,263264760,6240,6240,6240,6240,310
20250305,122500,261330360,6240,6220,6240,6220,1328
20250305,122400,253058590,6230,6210,6230,6210,1250
20250305,122300,245276670,6210,6210,6210,6210,0
20250305,122200,245276670,6210,6210,6210,6210,100
20250305,122100,244655670,6210,6210,6210,6210,700
20250305,122000,240308670,6210,6210,6210,6210,0
20250305,121900,240308670,6210,6210,6210,6210,0
20250305,121800,240308670,6210,6210,6210,6210,5
20250305,121700,240277620,6200,6190,6200,6190,2115
20250305,121600,227174770,6190,6180,6190,6180,7
20250305,121500,227131490,6180,6180,6180,6180,0
20250305,121400,227131490,6180,6180,6180,6180,0
20250305,121300,227131490,6180,6180,6180,6180,61
20250305,121200,226754510,6180,6180,6180,6180,0
20250305,121100,226754510,6180,6180,6180,6180,0
20250305,121000,226754510,6180,6180,6180,6180,0
20250305,120900,226754510,6180,6180,6180,6180,0
20250305,120800,226754510,6180,6180,6180,6180,0
20250305,120700,226754510,6180,6180,6180,6180,0
20250305,120600,226754510,6180,6180,6180,6180,0
20250305,120500,226754510,6180,6180,6180,6180,57
20250305,120400,226402250,6180,6180,6180,6180,0
20250305,120300,226402250,6180,6180,6180,6180,62
20250305,120200,226019090,6180,6180,6180,6180,40
20250305,120100,225771890,6170,6170,6170,6170,0
20250305,120000,225771890,6170,6170,6170,6170,92
20250305,115900,225204250,6170,6170,6170,6170,0
20250305,115800,225204250,6170,6170,6170,6170,1
20250305,115700,225198080,6180,6180,6180,6180,0
20250305,115600,225198080,6180,6180,6180,6180,0
20250305,115500,225198080,6180,6180,6180,6180,0
20250305,115400,225198080,6180,6180,6180,6180,263
20250305,115300,223572740,6180,6170,6180,6170,5
20250305,115200,223541860,6160,6160,6160,6160,66
20250305,115100,223135300,6180,6180,6180,6180,0
20250305,115000,223135300,6180,6180,6180,6180,66
20250305,114900,222727420,6180,6180,6180,6180,0
20250305,114800,222727420,6180,6180,6180,6180,200
20250305,114700,221491420,6180,6180,6180,6180,10
20250305,114600,221429620,6180,6180,6180,6180,10
20250305,114500,221367820,6150,6170,6170,6150,490
20250305,114400,218344900,6160,6160,6160,6160,23
20250305,114300,218203220,6160,6160,6160,6160,20
20250305,114200,218080020,6160,6160,6160,6160,0
20250305,114100,218080020,6160,6160,6160,6160,0
20250305,114000,218080020,6160,6160,6160,6160,0
20250305,113900,218080020,6160,6160,6160,6160,0
20250305,113800,218080020,6160,6160,6160,6160,0
20250305,113700,218080020,6160,6150,6160,6150,8
20250305,113600,218030760,6150,6150,6150,6150,48
20250305,113500,217735560,6160,6160,6160,6160,0
20250305,113400,217735560,6160,6160,6160,6160,1
20250305,113300,217729400,6160,6160,6160,6160,0
20250305,113200,217729400,6160,6160,6160,6160,1
20250305,113100,217723240,6160,6160,6160,6160,14
20250305,113000,217637000,6160,6160,6160,6160,0
20250305,112900,217637000,6160,6160,6160,6160,40
20250305,112800,217390600,6160,6150,6160,6150,102
20250305,112700,216763150,6150,6150,6150,6150,200
20250305,112600,215533150,6150,6150,6150,6150,0
20250305,112500,215533150,6150,6150,6150,6150,40
20250305,112400,215287150,6150,6150,6150,6150,0
20250305,112300,215287150,6150,6150,6150,6150,0
20250305,112200,215287150,6150,6150,6150,6150,1230
20250305,112100,207722650,6140,6140,6140,6140,626
20250305,112000,203879010,6120,6140,6140,6120,432
20250305,111900,201232710,6140,6140,6140,6140,380
20250305,111800,198899510,6140,6140,6140,6140,34
20250305,111700,198690750,6140,6140,6140,6140,0
20250305,111600,198690750,6140,6140,6140,6140,0
20250305,111500,198690750,6140,6140,6140,6140,0
20250305,111400,198690750,6140,6140,6140,6140,0
20250305,111300,198690750,6140,6140,6140,6140,0
20250305,111200,198690750,6140,6140,6140,6140,0
20250305,111100,198690750,6140,6140,6140,6140,0
20250305,111000,198690750,6140,6140,6140,6140,194
20250305,110900,197499590,6140,6140,6140,6140,0
20250305,110800,197499590,6140,6140,6140,6140,208
20250305,110700,196222470,6150,6150,6150,6150,0
20250305,110600,196222470,6150,6150,6150,6150,0
20250305,110500,196222470,6150,6150,6150,6150,184
20250305,110400,195090870,6150,6160,6160,6150,216
20250305,110300,193762420,6170,6170,6170,6170,0
20250305,110200,193762420,6170,6170,6170,6170,0
20250305,110100,193762420,6170,6180,6180,6170,110
20250305,110000,193083620,6180,6180,6180,6180,0
20250305,105900,193083620,6180,6180,6180,6180,0
20250305,105800,193083620,6180,6180,6180,6180,0
20250305,105700,193083620,6180,6180,6180,6180,0
20250305,105600,193083620,6180,6180,6180,6180,0
20250305,105500,193083620,6180,6180,6180,6180,11
20250305,105400,193015640,6190,6190,6190,6190,0
20250305,105300,193015640,6190,6190,6190,6190,0
20250305,105200,193015640,6190,6190,6190,6190,0
20250305,105100,193015640,6190,6190,6190,6190,0
20250305,105000,193015640,6190,6190,6190,6190,162
20250305,104900,192012860,6180,6180,6180,6180,1
20250305,104800,192006680,6180,6180,6180,6180,0
20250305,104700,192006680,6180,6180,6180,6180,0
20250305,104600,192006680,6180,6180,6180,6180,29
20250305,104500,191827460,6210,6210,6210,6210,0
20250305,104400,191827460,6210,6210,6210,6210,0
20250305,104300,191827460,6210,6210,6210,6210,0
20250305,104200,191827460,6210,6190,6210,6190,427
20250305,104100,189176350,6180,6180,6180,6180,99
20250305,104000,188564530,6180,6180,6180,6180,0
20250305,103900,188564530,6180,6180,6180,6180,1
20250305,103800,188558350,6190,6190,6190,6190,238
20250305,103700,187085130,6200,6210,6210,6200,128
20250305,103600,186291100,6200,6200,6200,6200,0
20250305,103500,186291100,6200,6200,6200,6200,101
20250305,103400,185664900,6210,6210,6210,6210,0
20250305,103300,185664900,6210,6210,6210,6210,0
20250305,103200,185664900,6210,6210,6210,6210,42
20250305,103100,185404080,6200,6210,6210,6200,216
20250305,103000,184064820,6220,6220,6220,6220,210
20250305,102900,182758620,6220,6220,6220,6220,35
20250305,102800,182540920,6210,6220,6220,6210,206
20250305,102700,181261600,6220,6210,6220,6210,305
20250305,102600,179364540,6200,6200,6200,6200,689
20250305,102500,175092740,6200,6200,6200,6200,600
20250305,102400,171372740,6200,6200,6200,6200,0
20250305,102300,171372740,6200,6200,6200,6200,1
20250305,102200,171366540,6200,6200,6200,6200,160
20250305,102100,170374540,6220,6220,6220,6220,0
20250305,102000,170374540,6220,6220,6220,6220,100
20250305,101900,169752540,6240,6240,6240,6240,0
20250305,101800,169752540,6240,6240,6240,6240,0
20250305,101700,169752540,6240,6240,6240,6240,0
20250305,101600,169752540,6240,6240,6240,6240,0
20250305,101500,169752540,6240,6240,6240,6240,0
20250305,101400,169752540,6240,6240,6240,6240,3
20250305,101300,169733820,6240,6240,6240,6240,77
20250305,101200,169253340,6240,6240,6240,6240,1
20250305,101100,169247100,6240,6240,6240,6240,0
20250305,101000,169247100,6240,6240,6240,6240,808
20250305,100900,164205180,6240,6240,6240,6240,0
20250305,100800,164205180,6240,6220,6240,6190,133
20250305,100700,163379080,6250,6240,6250,6220,673
20250305,100600,159179680,6250,6240,6250,6240,1328
20250305,100500,150883900,6250,6220,6260,6220,3430
20250305,100400,129470860,6190,6200,6210,6190,430
20250305,100300,126802170,6200,6200,6200,6200,10
20250305,100200,126740170,6210,6200,6210,6200,71
20250305,100100,126299920,6200,6200,6200,6200,0
20250305,100000,126299920,6200,6200,6210,6200,804
20250305,095900,121314900,6200,6180,6200,6180,2429
20250305,095800,106269980,6180,6180,6180,6180,2
20250305,095700,106257620,6160,6160,6160,6160,500
20250305,095600,103177620,6150,6150,6150,6150,129
20250305,095500,102384270,6150,6150,6150,6150,465
20250305,095400,99524520,6150,6150,6150,6150,0
20250305,095300,99524520,6150,6150,6150,6150,0
20250305,095200,99524520,6150,6150,6150,6150,1
20250305,095100,99518370,6140,6145,6145,6130,222
20250305,095000,98157000,6145,6145,6145,6145,0
20250305,094900,98157000,6145,6145,6145,6145,0
20250305,094800,98157000,6145,6145,6145,6145,0
20250305,094700,98157000,6145,6150,6150,6145,306
20250305,094600,96275130,6150,6150,6150,6150,40
20250305,094500,96029130,6150,6150,6150,6150,60
20250305,094400,95660130,6130,6130,6130,6130,1
20250305,094300,95654000,6130,6130,6130,6130,0
20250305,094200,95654000,6130,6130,6130,6130,0
20250305,094100,95654000,6130,6150,6150,6130,197
20250305,094000,94445470,6130,6140,6140,6130,508
20250305,093900,91328410,6150,6140,6150,6140,81
20250305,093800,90830490,6150,6150,6150,6150,55
20250305,093700,90492240,6150,6150,6150,6150,178
20250305,093600,89397540,6180,6160,6180,6160,53
20250305,093500,89071000,6160,6160,6160,6160,0
20250305,093400,89071000,6160,6160,6160,6160,38
20250305,093300,88836920,6180,6120,6180,6110,107
20250305,093200,88182060,6120,6120,6120,6120,0
20250305,093100,88182060,6120,6120,6120,6120,0
20250305,093000,88182060,6120,6130,6130,6120,200
20250305,092900,86957280,6190,6140,6190,6140,847
20250305,092800,81747350,6130,6130,6130,6130,0
20250305,092700,81747350,6130,6130,6130,6130,600
20250305,092600,78069350,6130,6130,6130,6130,1
20250305,092500,78063220,6130,6130,6130,6130,0
20250305,092400,78063220,6130,6140,6140,6130,1220
20250305,092300,70574610,6130,6130,6130,6130,0
20250305,092200,70574610,6130,6130,6130,6130,0
20250305,092100,70574610,6130,6140,6140,6130,256
20250305,092000,69003770,6140,6140,6140,6140,0
20250305,091900,69003770,6140,6160,6160,6140,887
20250305,091800,63553150,6200,6200,6210,6170,382
20250305,091700,61186830,6210,6210,6210,6210,1
20250305,091600,61180620,6170,6180,6180,6170,216
20250305,091500,59847650,6180,6200,6200,6170,131
20250305,091400,59036000,6200,6200,6200,6200,171
20250305,091300,57975800,6200,6180,6200,6180,665
20250305,091200,53856780,6180,6160,6180,6160,2
20250305,091100,53844440,6160,6160,6160,6160,8
20250305,091000,53795160,6160,6150,6160,6150,232
20250305,090900,52366090,6160,6160,6160,6160,3
20250305,090800,52347610,6160,6140,6160,6140,1600
20250305,090700,42507640,6140,6140,6140,6140,25
20250305,090600,42354140,6140,6140,6140,6140,188
20250305,090500,41199820,6140,6140,6140,6140,0
20250305,090400,41199820,6140,6140,6140,6140,1807
20250305,090300,30104840,6110,6140,6140,6110,23
20250305,090200,29964280,6150,6150,6150,6150,0
20250305,090100,29964280,6150,6150,6150,6150,0
20250305,090000,29964280,6150,6070,6150,6070,4214
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185600 354661570 6270 6270 6270 6270 913
3 20250305 185500 354661570 6270 6270 6270 6270 0
4 20250305 185400 354661570 6270 6270 6270 6270 0
5 20250305 185300 354661570 6270 6270 6270 6270 0
6 20250305 185200 354661570 6270 6270 6270 6270 0
7 20250305 185100 354661570 6270 6270 6270 6270 0
8 20250305 185000 354661570 6270 6270 6270 6270 0
9 20250305 184900 354661570 6270 6270 6270 6270 0
10 20250305 184800 354661570 6270 6270 6270 6270 0
11 20250305 184700 354661570 6270 6270 6270 6270 0
12 20250305 184600 354661570 6270 6270 6270 6270 0
13 20250305 184500 354661570 6270 6270 6270 6270 0
14 20250305 184400 354661570 6270 6270 6270 6270 0
15 20250305 184300 354661570 6270 6270 6270 6270 0
16 20250305 184200 354661570 6270 6270 6270 6270 0
17 20250305 184100 354661570 6270 6270 6270 6270 0
18 20250305 184000 354661570 6270 6270 6270 6270 0
19 20250305 183900 354661570 6270 6270 6270 6270 0
20 20250305 183800 354661570 6270 6270 6270 6270 0
21 20250305 183700 354661570 6270 6270 6270 6270 0
22 20250305 183600 354661570 6270 6270 6270 6270 0
23 20250305 183500 354661570 6270 6270 6270 6270 0
24 20250305 183400 354661570 6270 6270 6270 6270 0
25 20250305 183300 354661570 6270 6270 6270 6270 0
26 20250305 183200 354661570 6270 6270 6270 6270 0
27 20250305 183100 354661570 6270 6270 6270 6270 0
28 20250305 183000 354661570 6270 6270 6270 6270 0
29 20250305 182900 354661570 6270 6270 6270 6270 0
30 20250305 182800 354661570 6270 6270 6270 6270 0
31 20250305 182700 354661570 6270 6270 6270 6270 0
32 20250305 182600 354661570 6270 6270 6270 6270 913
33 20250305 182500 354661570 6270 6270 6270 6270 0
34 20250305 182400 354661570 6270 6270 6270 6270 0
35 20250305 182300 354661570 6270 6270 6270 6270 0
36 20250305 182200 354661570 6270 6270 6270 6270 0
37 20250305 182100 354661570 6270 6270 6270 6270 0
38 20250305 182000 354661570 6270 6270 6270 6270 0
39 20250305 181900 354661570 6270 6270 6270 6270 0
40 20250305 181800 354661570 6270 6270 6270 6270 0
41 20250305 181700 354661570 6270 6270 6270 6270 0
42 20250305 181600 354661570 6270 6270 6270 6270 0
43 20250305 181500 354661570 6270 6270 6270 6270 0
44 20250305 181400 354661570 6270 6270 6270 6270 0
45 20250305 181300 354661570 6270 6270 6270 6270 0
46 20250305 181200 354661570 6270 6270 6270 6270 0
47 20250305 181100 354661570 6270 6270 6270 6270 0
48 20250305 181000 354661570 6270 6270 6270 6270 0
49 20250305 180900 354661570 6270 6270 6270 6270 0
50 20250305 180800 354661570 6270 6270 6270 6270 0
51 20250305 180700 354661570 6270 6270 6270 6270 0
52 20250305 180600 354661570 6270 6270 6270 6270 0
53 20250305 180500 354661570 6270 6270 6270 6270 0
54 20250305 180400 354661570 6270 6270 6270 6270 0
55 20250305 180300 354661570 6270 6270 6270 6270 0
56 20250305 180200 354661570 6270 6270 6270 6270 0
57 20250305 180100 354661570 6270 6270 6270 6270 0
58 20250305 180000 354661570 6270 6270 6270 6270 0
59 20250305 175900 354661570 6270 6270 6270 6270 0
60 20250305 175800 354661570 6270 6270 6270 6270 0
61 20250305 175700 354661570 6270 6270 6270 6270 0
62 20250305 175600 354661570 6270 6270 6270 6270 913
63 20250305 175500 354661570 6270 6270 6270 6270 0
64 20250305 175400 354661570 6270 6270 6270 6270 0
65 20250305 175300 354661570 6270 6270 6270 6270 0
66 20250305 175200 354661570 6270 6270 6270 6270 0
67 20250305 175100 354661570 6270 6270 6270 6270 0
68 20250305 175000 354661570 6270 6270 6270 6270 0
69 20250305 174900 354661570 6270 6270 6270 6270 0
70 20250305 174800 354661570 6270 6270 6270 6270 0
71 20250305 174700 354661570 6270 6270 6270 6270 0
72 20250305 174600 354661570 6270 6270 6270 6270 0
73 20250305 174500 354661570 6270 6270 6270 6270 0
74 20250305 174400 354661570 6270 6270 6270 6270 0
75 20250305 174300 354661570 6270 6270 6270 6270 0
76 20250305 174200 354661570 6270 6270 6270 6270 0
77 20250305 174100 354661570 6270 6270 6270 6270 0
78 20250305 174000 354661570 6270 6270 6270 6270 0
79 20250305 173900 354661570 6270 6270 6270 6270 0
80 20250305 173800 354661570 6270 6270 6270 6270 0
81 20250305 173700 354661570 6270 6270 6270 6270 0
82 20250305 173600 354661570 6270 6270 6270 6270 0
83 20250305 173500 354661570 6270 6270 6270 6270 0
84 20250305 173400 354661570 6270 6270 6270 6270 0
85 20250305 173300 354661570 6270 6270 6270 6270 0
86 20250305 173200 354661570 6270 6270 6270 6270 0
87 20250305 173100 354661570 6270 6270 6270 6270 0
88 20250305 173000 354661570 6270 6270 6270 6270 0
89 20250305 172900 354661570 6270 6270 6270 6270 0
90 20250305 172800 354661570 6270 6270 6270 6270 0
91 20250305 172700 354661570 6270 6270 6270 6270 0
92 20250305 172600 354661570 6270 6270 6270 6270 913
93 20250305 172500 354661570 6270 6270 6270 6270 0
94 20250305 172400 354661570 6270 6270 6270 6270 0
95 20250305 172300 354661570 6270 6270 6270 6270 0
96 20250305 172200 354661570 6270 6270 6270 6270 0
97 20250305 172100 354661570 6270 6270 6270 6270 0
98 20250305 172000 354661570 6270 6270 6270 6270 0
99 20250305 171900 354661570 6270 6270 6270 6270 0
100 20250305 171800 354661570 6270 6270 6270 6270 0
101 20250305 171700 354661570 6270 6270 6270 6270 0
102 20250305 171600 354661570 6270 6270 6270 6270 0
103 20250305 171500 354661570 6270 6270 6270 6270 0
104 20250305 171400 354661570 6270 6270 6270 6270 0
105 20250305 171300 354661570 6270 6270 6270 6270 0
106 20250305 171200 354661570 6270 6270 6270 6270 0
107 20250305 171100 354661570 6270 6270 6270 6270 0
108 20250305 171000 354661570 6270 6270 6270 6270 0
109 20250305 170900 354661570 6270 6270 6270 6270 0
110 20250305 170800 354661570 6270 6270 6270 6270 0
111 20250305 170700 354661570 6270 6270 6270 6270 0
112 20250305 170600 354661570 6270 6270 6270 6270 0
113 20250305 170500 354661570 6270 6270 6270 6270 0
114 20250305 170400 354661570 6270 6270 6270 6270 0
115 20250305 170300 354661570 6270 6270 6270 6270 0
116 20250305 170200 354661570 6270 6270 6270 6270 0
117 20250305 170100 354661570 6270 6270 6270 6270 0
118 20250305 170000 354661570 6270 6270 6270 6270 0
119 20250305 165900 354661570 6270 6270 6270 6270 0
120 20250305 165800 354661570 6270 6270 6270 6270 0
121 20250305 165700 354661570 6270 6270 6270 6270 0
122 20250305 165600 354661570 6270 6270 6270 6270 913
123 20250305 165500 354661570 6270 6270 6270 6270 0
124 20250305 165400 354661570 6270 6270 6270 6270 0
125 20250305 165300 354661570 6270 6270 6270 6270 0
126 20250305 165200 354661570 6270 6270 6270 6270 0
127 20250305 165100 354661570 6270 6270 6270 6270 0
128 20250305 165000 354661570 6270 6270 6270 6270 0
129 20250305 164900 354661570 6270 6270 6270 6270 0
130 20250305 164800 354661570 6270 6270 6270 6270 0
131 20250305 164700 354661570 6270 6270 6270 6270 0
132 20250305 164600 354661570 6270 6270 6270 6270 0
133 20250305 164500 354661570 6270 6270 6270 6270 0
134 20250305 164400 354661570 6270 6270 6270 6270 0
135 20250305 164300 354661570 6270 6270 6270 6270 0
136 20250305 164200 354661570 6270 6270 6270 6270 0
137 20250305 164100 354661570 6270 6270 6270 6270 0
138 20250305 164000 354661570 6270 6270 6270 6270 0
139 20250305 163900 354661570 6270 6270 6270 6270 0
140 20250305 163800 354661570 6270 6270 6270 6270 0
141 20250305 163700 354661570 6270 6270 6270 6270 0
142 20250305 163600 354661570 6270 6270 6270 6270 0
143 20250305 163500 354661570 6270 6270 6270 6270 0
144 20250305 163400 354661570 6270 6270 6270 6270 0
145 20250305 163300 354661570 6270 6270 6270 6270 0
146 20250305 163200 354661570 6270 6270 6270 6270 0
147 20250305 163100 354661570 6270 6270 6270 6270 0
148 20250305 163000 354661570 6270 6270 6270 6270 0
149 20250305 162900 354661570 6270 6270 6270 6270 0
150 20250305 162800 354661570 6270 6270 6270 6270 0
151 20250305 162700 354661570 6270 6270 6270 6270 0
152 20250305 162600 354661570 6270 6270 6270 6270 913
153 20250305 162500 354661570 6270 6270 6270 6270 0
154 20250305 162400 354661570 6270 6270 6270 6270 0
155 20250305 162300 354661570 6270 6270 6270 6270 0
156 20250305 162200 354661570 6270 6270 6270 6270 0
157 20250305 162100 354661570 6270 6270 6270 6270 0
158 20250305 162000 354661570 6270 6270 6270 6270 0
159 20250305 161900 354661570 6270 6270 6270 6270 0
160 20250305 161800 354661570 6270 6270 6270 6270 0
161 20250305 161700 354661570 6270 6270 6270 6270 0
162 20250305 161600 354661570 6270 6270 6270 6270 0
163 20250305 161500 354661570 6270 6270 6270 6270 0
164 20250305 161400 354661570 6270 6270 6270 6270 0
165 20250305 161300 354661570 6270 6270 6270 6270 0
166 20250305 161200 354661570 6270 6270 6270 6270 0
167 20250305 161100 354661570 6270 6270 6270 6270 0
168 20250305 161000 354661570 6270 6270 6270 6270 0
169 20250305 160900 354661570 6270 6270 6270 6270 0
170 20250305 160800 354661570 6270 6270 6270 6270 0
171 20250305 160700 354661570 6270 6270 6270 6270 0
172 20250305 160600 354661570 6270 6270 6270 6270 0
173 20250305 160500 354661570 6270 6270 6270 6270 0
174 20250305 160400 354661570 6270 6270 6270 6270 0
175 20250305 160300 354661570 6270 6270 6270 6270 0
176 20250305 160200 354661570 6270 6270 6270 6270 0
177 20250305 160100 354661570 6270 6270 6270 6270 0
178 20250305 160000 354661570 6270 6270 6270 6270 0
179 20250305 155900 354661570 6270 6270 6270 6270 0
180 20250305 155800 354661570 6270 6270 6270 6270 0
181 20250305 155700 354661570 6270 6270 6270 6270 0
182 20250305 155600 354661570 6270 6270 6270 6270 913
183 20250305 155500 354661570 6270 6270 6270 6270 0
184 20250305 155400 354661570 6270 6270 6270 6270 0
185 20250305 155300 354661570 6270 6270 6270 6270 0
186 20250305 155200 354661570 6270 6270 6270 6270 0
187 20250305 155100 354661570 6270 6270 6270 6270 0
188 20250305 155000 354661570 6270 6270 6270 6270 0
189 20250305 154900 354661570 6270 6270 6270 6270 0
190 20250305 154800 354661570 6270 6270 6270 6270 0
191 20250305 154700 354661570 6270 6270 6270 6270 0
192 20250305 154600 354661570 6270 6270 6270 6270 0
193 20250305 154500 354661570 6270 6270 6270 6270 0
194 20250305 154400 354661570 6270 6270 6270 6270 0
195 20250305 154300 354661570 6270 6270 6270 6270 0
196 20250305 154200 354661570 6270 6270 6270 6270 0
197 20250305 154100 354661570 6270 6270 6270 6270 0
198 20250305 154000 354661570 6270 6270 6270 6270 0
199 20250305 153900 354661570 6270 6270 6270 6270 0
200 20250305 153800 354661570 6270 6270 6270 6270 0
201 20250305 153700 354661570 6270 6270 6270 6270 0
202 20250305 153600 354661570 6270 6270 6270 6270 0
203 20250305 153500 354661570 6270 6270 6270 6270 0
204 20250305 153400 354661570 6270 6270 6270 6270 0
205 20250305 153300 354661570 6270 6270 6270 6270 0
206 20250305 153200 354661570 6270 6270 6270 6270 0
207 20250305 153100 354661570 6270 6270 6270 6270 0
208 20250305 153000 354661570 6270 6270 6270 6270 913
209 20250305 152900 348937060 6270 6270 6270 6270 0
210 20250305 152800 348937060 6270 6270 6270 6270 0
211 20250305 152700 348937060 6270 6270 6270 6270 0
212 20250305 152600 348937060 6270 6270 6270 6270 0
213 20250305 152500 348937060 6270 6270 6270 6270 0
214 20250305 152400 348937060 6270 6270 6270 6270 0
215 20250305 152300 348937060 6270 6270 6270 6270 0
216 20250305 152200 348937060 6270 6270 6270 6270 0
217 20250305 152100 348937060 6270 6270 6270 6270 0
218 20250305 152000 348937060 6270 6270 6270 6270 0
219 20250305 151900 348937060 6270 6260 6270 6260 3
220 20250305 151800 348918270 6260 6250 6260 6240 16
221 20250305 151700 348818400 6250 6250 6250 6250 1
222 20250305 151600 348812150 6240 6250 6250 6240 31
223 20250305 151500 348618500 6260 6260 6260 6260 0
224 20250305 151400 348618500 6260 6260 6260 6260 0
225 20250305 151300 348618500 6260 6260 6260 6260 0
226 20250305 151200 348618500 6260 6260 6260 6260 2
227 20250305 151100 348605980 6260 6260 6260 6260 0
228 20250305 151000 348605980 6260 6260 6260 6260 0
229 20250305 150900 348605980 6260 6260 6260 6260 0
230 20250305 150800 348605980 6260 6260 6260 6260 1
231 20250305 150700 348599720 6240 6240 6240 6240 0
232 20250305 150600 348599720 6240 6260 6260 6240 300
233 20250305 150500 346723000 6260 6260 6260 6260 20
234 20250305 150400 346597800 6250 6250 6250 6250 664
235 20250305 150300 342447800 6280 6290 6290 6260 53
236 20250305 150200 342115640 6290 6290 6290 6290 51
237 20250305 150100 341794850 6290 6290 6290 6290 0
238 20250305 150000 341794850 6290 6290 6290 6290 0
239 20250305 145900 341794850 6290 6290 6290 6290 150
240 20250305 145800 340851350 6290 6290 6290 6290 0
241 20250305 145700 340851350 6290 6290 6290 6290 0
242 20250305 145600 340851350 6290 6290 6290 6290 11
243 20250305 145500 340782160 6290 6260 6290 6250 42
244 20250305 145400 340519300 6260 6260 6260 6260 0
245 20250305 145300 340519300 6260 6260 6260 6260 8
246 20250305 145200 340469220 6250 6250 6250 6250 0
247 20250305 145100 340469220 6250 6250 6250 6250 0
248 20250305 145000 340469220 6250 6250 6250 6250 0
249 20250305 144900 340469220 6250 6270 6270 6250 67
250 20250305 144800 340050290 6290 6290 6290 6290 0
251 20250305 144700 340050290 6290 6290 6290 6290 37
252 20250305 144600 339817560 6270 6270 6270 6270 10
253 20250305 144500 339754860 6270 6270 6280 6270 38
254 20250305 144400 339516570 6290 6290 6290 6290 126
255 20250305 144300 338724030 6290 6290 6290 6290 135
256 20250305 144200 337874880 6300 6280 6300 6280 1000
257 20250305 144100 331583770 6280 6250 6280 6250 368
258 20250305 144000 329275240 6250 6250 6250 6250 1
259 20250305 143900 329268990 6240 6240 6240 6240 0
260 20250305 143800 329268990 6240 6240 6240 6240 0
261 20250305 143700 329268990 6240 6240 6240 6240 0
262 20250305 143600 329268990 6240 6240 6240 6240 0
263 20250305 143500 329268990 6240 6240 6240 6240 60
264 20250305 143400 328894590 6240 6240 6240 6240 0
265 20250305 143300 328894590 6240 6240 6240 6240 0
266 20250305 143200 328894590 6240 6240 6240 6240 0
267 20250305 143100 328894590 6240 6240 6240 6240 0
268 20250305 143000 328894590 6240 6240 6240 6240 74
269 20250305 142900 328432830 6240 6250 6250 6240 5
270 20250305 142800 328401590 6250 6250 6250 6250 25
271 20250305 142700 328245340 6250 6250 6250 6250 224
272 20250305 142600 326845340 6230 6230 6230 6230 150
273 20250305 142500 325910840 6230 6230 6230 6230 0
274 20250305 142400 325910840 6230 6230 6230 6230 1
275 20250305 142300 325904610 6220 6230 6230 6220 100
276 20250305 142200 325282310 6220 6220 6220 6220 0
277 20250305 142100 325282310 6220 6220 6220 6220 0
278 20250305 142000 325282310 6220 6220 6220 6220 14
279 20250305 141900 325195230 6220 6220 6220 6220 0
280 20250305 141800 325195230 6220 6220 6220 6220 0
281 20250305 141700 325195230 6220 6220 6220 6220 0
282 20250305 141600 325195230 6220 6220 6220 6220 0
283 20250305 141500 325195230 6220 6220 6220 6220 0
284 20250305 141400 325195230 6220 6230 6230 6220 250
285 20250305 141300 323638720 6240 6240 6240 6240 141
286 20250305 141200 322758880 6250 6250 6250 6250 0
287 20250305 141100 322758880 6250 6250 6250 6250 0
288 20250305 141000 322758880 6250 6250 6250 6250 0
289 20250305 140900 322758880 6250 6250 6250 6250 0
290 20250305 140800 322758880 6250 6250 6250 6250 0
291 20250305 140700 322758880 6250 6250 6250 6250 0
292 20250305 140600 322758880 6250 6250 6250 6250 42
293 20250305 140500 322496380 6250 6250 6250 6250 0
294 20250305 140400 322496380 6250 6250 6250 6250 0
295 20250305 140300 322496380 6250 6250 6250 6250 580
296 20250305 140200 318871380 6240 6240 6240 6240 0
297 20250305 140100 318871380 6240 6240 6240 6240 20
298 20250305 140000 318746580 6250 6250 6250 6250 0
299 20250305 135900 318746580 6250 6250 6250 6250 0
300 20250305 135800 318746580 6250 6250 6250 6250 100
301 20250305 135700 318121580 6250 6270 6270 6250 117
302 20250305 135600 317390210 6270 6260 6270 6260 401
303 20250305 135500 314879940 6270 6270 6270 6270 100
304 20250305 135400 314252940 6270 6270 6270 6270 0
305 20250305 135300 314252940 6270 6270 6270 6270 57
306 20250305 135200 313895550 6270 6270 6270 6270 0
307 20250305 135100 313895550 6270 6270 6270 6270 0
308 20250305 135000 313895550 6270 6270 6270 6270 0
309 20250305 134900 313895550 6270 6270 6270 6270 0
310 20250305 134800 313895550 6270 6270 6270 6270 0
311 20250305 134700 313895550 6270 6270 6270 6270 0
312 20250305 134600 313895550 6270 6270 6270 6270 0
313 20250305 134500 313895550 6270 6270 6270 6270 0
314 20250305 134400 313895550 6270 6270 6270 6270 0
315 20250305 134300 313895550 6270 6240 6270 6240 1535
316 20250305 134200 304301290 6250 6240 6250 6240 417
317 20250305 134100 301698700 6240 6240 6240 6240 2
318 20250305 134000 301686220 6240 6240 6240 6240 2
319 20250305 133900 301673740 6240 6240 6240 6240 320
320 20250305 133800 299676940 6230 6230 6230 6230 100
321 20250305 133700 299053940 6240 6240 6240 6240 0
322 20250305 133600 299053940 6240 6240 6240 6240 0
323 20250305 133500 299053940 6240 6240 6240 6240 0
324 20250305 133400 299053940 6240 6240 6240 6240 0
325 20250305 133300 299053940 6240 6240 6240 6240 0
326 20250305 133200 299053940 6240 6230 6240 6230 811
327 20250305 133100 293997510 6230 6230 6230 6230 0
328 20250305 133000 293997510 6230 6230 6230 6230 0
329 20250305 132900 293997510 6230 6230 6230 6230 0
330 20250305 132800 293997510 6230 6230 6230 6230 229
331 20250305 132700 292570840 6230 6230 6230 6230 0
332 20250305 132600 292570840 6230 6230 6230 6230 0
333 20250305 132500 292570840 6230 6230 6230 6230 0
334 20250305 132400 292570840 6230 6230 6230 6230 0
335 20250305 132300 292570840 6230 6230 6230 6230 675
336 20250305 132200 288365590 6220 6220 6220 6220 90
337 20250305 132100 287805790 6230 6230 6230 6230 0
338 20250305 132000 287805790 6230 6230 6230 6230 0
339 20250305 131900 287805790 6230 6230 6230 6230 0
340 20250305 131800 287805790 6230 6230 6230 6230 0
341 20250305 131700 287805790 6230 6230 6230 6230 328
342 20250305 131600 285762350 6220 6220 6220 6220 0
343 20250305 131500 285762350 6220 6220 6220 6220 0
344 20250305 131400 285762350 6220 6220 6220 6220 0
345 20250305 131300 285762350 6220 6220 6220 6220 0
346 20250305 131200 285762350 6220 6220 6220 6220 0
347 20250305 131100 285762350 6220 6220 6220 6220 0
348 20250305 131000 285762350 6220 6220 6220 6220 0
349 20250305 130900 285762350 6220 6220 6220 6220 3
350 20250305 130800 285743690 6210 6210 6210 6210 0
351 20250305 130700 285743690 6210 6210 6210 6210 9
352 20250305 130600 285687800 6210 6210 6210 6210 1
353 20250305 130500 285681590 6210 6210 6210 6210 194
354 20250305 130400 284476850 6220 6220 6220 6220 0
355 20250305 130300 284476850 6220 6220 6220 6220 0
356 20250305 130200 284476850 6220 6220 6220 6220 0
357 20250305 130100 284476850 6220 6220 6220 6220 0
358 20250305 130000 284476850 6220 6220 6220 6220 0
359 20250305 125900 284476850 6220 6220 6220 6220 0
360 20250305 125800 284476850 6220 6220 6220 6220 0
361 20250305 125700 284476850 6220 6220 6220 6220 0
362 20250305 125600 284476850 6220 6220 6220 6220 0
363 20250305 125500 284476850 6220 6220 6220 6220 0
364 20250305 125400 284476850 6220 6220 6220 6220 0
365 20250305 125300 284476850 6220 6220 6220 6220 10
366 20250305 125200 284414650 6220 6220 6220 6220 0
367 20250305 125100 284414650 6220 6220 6220 6220 0
368 20250305 125000 284414650 6220 6220 6220 6220 1
369 20250305 124900 284408430 6200 6200 6200 6200 0
370 20250305 124800 284408430 6200 6210 6210 6200 1000
371 20250305 124700 278206180 6200 6200 6200 6200 0
372 20250305 124600 278206180 6200 6200 6200 6200 200
373 20250305 124500 276966180 6210 6210 6210 6210 0
374 20250305 124400 276966180 6210 6210 6210 6210 0
375 20250305 124300 276966180 6210 6210 6210 6210 0
376 20250305 124200 276966180 6210 6210 6210 6210 172
377 20250305 124100 275898060 6200 6200 6200 6200 1
378 20250305 124000 275891860 6210 6210 6210 6210 321
379 20250305 123900 273898450 6220 6220 6220 6220 0
380 20250305 123800 273898450 6220 6220 6220 6220 150
381 20250305 123700 272965450 6230 6230 6230 6230 576
382 20250305 123600 269376970 6240 6240 6240 6240 0
383 20250305 123500 269376970 6240 6240 6240 6240 0
384 20250305 123400 269376970 6240 6240 6240 6240 0
385 20250305 123300 269376970 6240 6240 6240 6240 0
386 20250305 123200 269376970 6240 6240 6240 6240 0
387 20250305 123100 269376970 6240 6220 6240 6220 537
388 20250305 123000 266036430 6250 6240 6250 6240 200
389 20250305 122900 264787320 6240 6240 6240 6240 0
390 20250305 122800 264787320 6240 6240 6240 6240 244
391 20250305 122700 263264760 6240 6240 6240 6240 0
392 20250305 122600 263264760 6240 6240 6240 6240 310
393 20250305 122500 261330360 6240 6220 6240 6220 1328
394 20250305 122400 253058590 6230 6210 6230 6210 1250
395 20250305 122300 245276670 6210 6210 6210 6210 0
396 20250305 122200 245276670 6210 6210 6210 6210 100
397 20250305 122100 244655670 6210 6210 6210 6210 700
398 20250305 122000 240308670 6210 6210 6210 6210 0
399 20250305 121900 240308670 6210 6210 6210 6210 0
400 20250305 121800 240308670 6210 6210 6210 6210 5
401 20250305 121700 240277620 6200 6190 6200 6190 2115
402 20250305 121600 227174770 6190 6180 6190 6180 7
403 20250305 121500 227131490 6180 6180 6180 6180 0
404 20250305 121400 227131490 6180 6180 6180 6180 0
405 20250305 121300 227131490 6180 6180 6180 6180 61
406 20250305 121200 226754510 6180 6180 6180 6180 0
407 20250305 121100 226754510 6180 6180 6180 6180 0
408 20250305 121000 226754510 6180 6180 6180 6180 0
409 20250305 120900 226754510 6180 6180 6180 6180 0
410 20250305 120800 226754510 6180 6180 6180 6180 0
411 20250305 120700 226754510 6180 6180 6180 6180 0
412 20250305 120600 226754510 6180 6180 6180 6180 0
413 20250305 120500 226754510 6180 6180 6180 6180 57
414 20250305 120400 226402250 6180 6180 6180 6180 0
415 20250305 120300 226402250 6180 6180 6180 6180 62
416 20250305 120200 226019090 6180 6180 6180 6180 40
417 20250305 120100 225771890 6170 6170 6170 6170 0
418 20250305 120000 225771890 6170 6170 6170 6170 92
419 20250305 115900 225204250 6170 6170 6170 6170 0
420 20250305 115800 225204250 6170 6170 6170 6170 1
421 20250305 115700 225198080 6180 6180 6180 6180 0
422 20250305 115600 225198080 6180 6180 6180 6180 0
423 20250305 115500 225198080 6180 6180 6180 6180 0
424 20250305 115400 225198080 6180 6180 6180 6180 263
425 20250305 115300 223572740 6180 6170 6180 6170 5
426 20250305 115200 223541860 6160 6160 6160 6160 66
427 20250305 115100 223135300 6180 6180 6180 6180 0
428 20250305 115000 223135300 6180 6180 6180 6180 66
429 20250305 114900 222727420 6180 6180 6180 6180 0
430 20250305 114800 222727420 6180 6180 6180 6180 200
431 20250305 114700 221491420 6180 6180 6180 6180 10
432 20250305 114600 221429620 6180 6180 6180 6180 10
433 20250305 114500 221367820 6150 6170 6170 6150 490
434 20250305 114400 218344900 6160 6160 6160 6160 23
435 20250305 114300 218203220 6160 6160 6160 6160 20
436 20250305 114200 218080020 6160 6160 6160 6160 0
437 20250305 114100 218080020 6160 6160 6160 6160 0
438 20250305 114000 218080020 6160 6160 6160 6160 0
439 20250305 113900 218080020 6160 6160 6160 6160 0
440 20250305 113800 218080020 6160 6160 6160 6160 0
441 20250305 113700 218080020 6160 6150 6160 6150 8
442 20250305 113600 218030760 6150 6150 6150 6150 48
443 20250305 113500 217735560 6160 6160 6160 6160 0
444 20250305 113400 217735560 6160 6160 6160 6160 1
445 20250305 113300 217729400 6160 6160 6160 6160 0
446 20250305 113200 217729400 6160 6160 6160 6160 1
447 20250305 113100 217723240 6160 6160 6160 6160 14
448 20250305 113000 217637000 6160 6160 6160 6160 0
449 20250305 112900 217637000 6160 6160 6160 6160 40
450 20250305 112800 217390600 6160 6150 6160 6150 102
451 20250305 112700 216763150 6150 6150 6150 6150 200
452 20250305 112600 215533150 6150 6150 6150 6150 0
453 20250305 112500 215533150 6150 6150 6150 6150 40
454 20250305 112400 215287150 6150 6150 6150 6150 0
455 20250305 112300 215287150 6150 6150 6150 6150 0
456 20250305 112200 215287150 6150 6150 6150 6150 1230
457 20250305 112100 207722650 6140 6140 6140 6140 626
458 20250305 112000 203879010 6120 6140 6140 6120 432
459 20250305 111900 201232710 6140 6140 6140 6140 380
460 20250305 111800 198899510 6140 6140 6140 6140 34
461 20250305 111700 198690750 6140 6140 6140 6140 0
462 20250305 111600 198690750 6140 6140 6140 6140 0
463 20250305 111500 198690750 6140 6140 6140 6140 0
464 20250305 111400 198690750 6140 6140 6140 6140 0
465 20250305 111300 198690750 6140 6140 6140 6140 0
466 20250305 111200 198690750 6140 6140 6140 6140 0
467 20250305 111100 198690750 6140 6140 6140 6140 0
468 20250305 111000 198690750 6140 6140 6140 6140 194
469 20250305 110900 197499590 6140 6140 6140 6140 0
470 20250305 110800 197499590 6140 6140 6140 6140 208
471 20250305 110700 196222470 6150 6150 6150 6150 0
472 20250305 110600 196222470 6150 6150 6150 6150 0
473 20250305 110500 196222470 6150 6150 6150 6150 184
474 20250305 110400 195090870 6150 6160 6160 6150 216
475 20250305 110300 193762420 6170 6170 6170 6170 0
476 20250305 110200 193762420 6170 6170 6170 6170 0
477 20250305 110100 193762420 6170 6180 6180 6170 110
478 20250305 110000 193083620 6180 6180 6180 6180 0
479 20250305 105900 193083620 6180 6180 6180 6180 0
480 20250305 105800 193083620 6180 6180 6180 6180 0
481 20250305 105700 193083620 6180 6180 6180 6180 0
482 20250305 105600 193083620 6180 6180 6180 6180 0
483 20250305 105500 193083620 6180 6180 6180 6180 11
484 20250305 105400 193015640 6190 6190 6190 6190 0
485 20250305 105300 193015640 6190 6190 6190 6190 0
486 20250305 105200 193015640 6190 6190 6190 6190 0
487 20250305 105100 193015640 6190 6190 6190 6190 0
488 20250305 105000 193015640 6190 6190 6190 6190 162
489 20250305 104900 192012860 6180 6180 6180 6180 1
490 20250305 104800 192006680 6180 6180 6180 6180 0
491 20250305 104700 192006680 6180 6180 6180 6180 0
492 20250305 104600 192006680 6180 6180 6180 6180 29
493 20250305 104500 191827460 6210 6210 6210 6210 0
494 20250305 104400 191827460 6210 6210 6210 6210 0
495 20250305 104300 191827460 6210 6210 6210 6210 0
496 20250305 104200 191827460 6210 6190 6210 6190 427
497 20250305 104100 189176350 6180 6180 6180 6180 99
498 20250305 104000 188564530 6180 6180 6180 6180 0
499 20250305 103900 188564530 6180 6180 6180 6180 1
500 20250305 103800 188558350 6190 6190 6190 6190 238
501 20250305 103700 187085130 6200 6210 6210 6200 128
502 20250305 103600 186291100 6200 6200 6200 6200 0
503 20250305 103500 186291100 6200 6200 6200 6200 101
504 20250305 103400 185664900 6210 6210 6210 6210 0
505 20250305 103300 185664900 6210 6210 6210 6210 0
506 20250305 103200 185664900 6210 6210 6210 6210 42
507 20250305 103100 185404080 6200 6210 6210 6200 216
508 20250305 103000 184064820 6220 6220 6220 6220 210
509 20250305 102900 182758620 6220 6220 6220 6220 35
510 20250305 102800 182540920 6210 6220 6220 6210 206
511 20250305 102700 181261600 6220 6210 6220 6210 305
512 20250305 102600 179364540 6200 6200 6200 6200 689
513 20250305 102500 175092740 6200 6200 6200 6200 600
514 20250305 102400 171372740 6200 6200 6200 6200 0
515 20250305 102300 171372740 6200 6200 6200 6200 1
516 20250305 102200 171366540 6200 6200 6200 6200 160
517 20250305 102100 170374540 6220 6220 6220 6220 0
518 20250305 102000 170374540 6220 6220 6220 6220 100
519 20250305 101900 169752540 6240 6240 6240 6240 0
520 20250305 101800 169752540 6240 6240 6240 6240 0
521 20250305 101700 169752540 6240 6240 6240 6240 0
522 20250305 101600 169752540 6240 6240 6240 6240 0
523 20250305 101500 169752540 6240 6240 6240 6240 0
524 20250305 101400 169752540 6240 6240 6240 6240 3
525 20250305 101300 169733820 6240 6240 6240 6240 77
526 20250305 101200 169253340 6240 6240 6240 6240 1
527 20250305 101100 169247100 6240 6240 6240 6240 0
528 20250305 101000 169247100 6240 6240 6240 6240 808
529 20250305 100900 164205180 6240 6240 6240 6240 0
530 20250305 100800 164205180 6240 6220 6240 6190 133
531 20250305 100700 163379080 6250 6240 6250 6220 673
532 20250305 100600 159179680 6250 6240 6250 6240 1328
533 20250305 100500 150883900 6250 6220 6260 6220 3430
534 20250305 100400 129470860 6190 6200 6210 6190 430
535 20250305 100300 126802170 6200 6200 6200 6200 10
536 20250305 100200 126740170 6210 6200 6210 6200 71
537 20250305 100100 126299920 6200 6200 6200 6200 0
538 20250305 100000 126299920 6200 6200 6210 6200 804
539 20250305 095900 121314900 6200 6180 6200 6180 2429
540 20250305 095800 106269980 6180 6180 6180 6180 2
541 20250305 095700 106257620 6160 6160 6160 6160 500
542 20250305 095600 103177620 6150 6150 6150 6150 129
543 20250305 095500 102384270 6150 6150 6150 6150 465
544 20250305 095400 99524520 6150 6150 6150 6150 0
545 20250305 095300 99524520 6150 6150 6150 6150 0
546 20250305 095200 99524520 6150 6150 6150 6150 1
547 20250305 095100 99518370 6140 6145 6145 6130 222
548 20250305 095000 98157000 6145 6145 6145 6145 0
549 20250305 094900 98157000 6145 6145 6145 6145 0
550 20250305 094800 98157000 6145 6145 6145 6145 0
551 20250305 094700 98157000 6145 6150 6150 6145 306
552 20250305 094600 96275130 6150 6150 6150 6150 40
553 20250305 094500 96029130 6150 6150 6150 6150 60
554 20250305 094400 95660130 6130 6130 6130 6130 1
555 20250305 094300 95654000 6130 6130 6130 6130 0
556 20250305 094200 95654000 6130 6130 6130 6130 0
557 20250305 094100 95654000 6130 6150 6150 6130 197
558 20250305 094000 94445470 6130 6140 6140 6130 508
559 20250305 093900 91328410 6150 6140 6150 6140 81
560 20250305 093800 90830490 6150 6150 6150 6150 55
561 20250305 093700 90492240 6150 6150 6150 6150 178
562 20250305 093600 89397540 6180 6160 6180 6160 53
563 20250305 093500 89071000 6160 6160 6160 6160 0
564 20250305 093400 89071000 6160 6160 6160 6160 38
565 20250305 093300 88836920 6180 6120 6180 6110 107
566 20250305 093200 88182060 6120 6120 6120 6120 0
567 20250305 093100 88182060 6120 6120 6120 6120 0
568 20250305 093000 88182060 6120 6130 6130 6120 200
569 20250305 092900 86957280 6190 6140 6190 6140 847
570 20250305 092800 81747350 6130 6130 6130 6130 0
571 20250305 092700 81747350 6130 6130 6130 6130 600
572 20250305 092600 78069350 6130 6130 6130 6130 1
573 20250305 092500 78063220 6130 6130 6130 6130 0
574 20250305 092400 78063220 6130 6140 6140 6130 1220
575 20250305 092300 70574610 6130 6130 6130 6130 0
576 20250305 092200 70574610 6130 6130 6130 6130 0
577 20250305 092100 70574610 6130 6140 6140 6130 256
578 20250305 092000 69003770 6140 6140 6140 6140 0
579 20250305 091900 69003770 6140 6160 6160 6140 887
580 20250305 091800 63553150 6200 6200 6210 6170 382
581 20250305 091700 61186830 6210 6210 6210 6210 1
582 20250305 091600 61180620 6170 6180 6180 6170 216
583 20250305 091500 59847650 6180 6200 6200 6170 131
584 20250305 091400 59036000 6200 6200 6200 6200 171
585 20250305 091300 57975800 6200 6180 6200 6180 665
586 20250305 091200 53856780 6180 6160 6180 6160 2
587 20250305 091100 53844440 6160 6160 6160 6160 8
588 20250305 091000 53795160 6160 6150 6160 6150 232
589 20250305 090900 52366090 6160 6160 6160 6160 3
590 20250305 090800 52347610 6160 6140 6160 6140 1600
591 20250305 090700 42507640 6140 6140 6140 6140 25
592 20250305 090600 42354140 6140 6140 6140 6140 188
593 20250305 090500 41199820 6140 6140 6140 6140 0
594 20250305 090400 41199820 6140 6140 6140 6140 1807
595 20250305 090300 30104840 6110 6140 6140 6110 23
596 20250305 090200 29964280 6150 6150 6150 6150 0
597 20250305 090100 29964280 6150 6150 6150 6150 0
598 20250305 090000 29964280 6150 6070 6150 6070 4214

1
010640/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10000000,0,65900000000,0.00
20250227,0,10000000,0,67500000000,0.00
20250226,0,10000000,0,70200000000,0.00
20250225,0,10000000,0,75000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10000000 0 65900000000 0.00
3 20250227 0 10000000 0 67500000000 0.00
4 20250226 0 10000000 0 70200000000 0.00
5 20250225 0 10000000 0 75000000000 0.00