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

601
012790/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185900,252394210,6490,6490,6490,6490,681
20250305,185800,252394210,6490,6490,6490,6490,0
20250305,185700,252394210,6490,6490,6490,6490,0
20250305,185600,252394210,6490,6490,6490,6490,0
20250305,185500,252394210,6490,6490,6490,6490,0
20250305,185400,252394210,6490,6490,6490,6490,0
20250305,185300,252394210,6490,6490,6490,6490,0
20250305,185200,252394210,6490,6490,6490,6490,0
20250305,185100,252394210,6490,6490,6490,6490,0
20250305,185000,252394210,6490,6490,6490,6490,0
20250305,184900,252394210,6490,6490,6490,6490,0
20250305,184800,252394210,6490,6490,6490,6490,0
20250305,184700,252394210,6490,6490,6490,6490,0
20250305,184600,252394210,6490,6490,6490,6490,0
20250305,184500,252394210,6490,6490,6490,6490,0
20250305,184400,252394210,6490,6490,6490,6490,0
20250305,184300,252394210,6490,6490,6490,6490,0
20250305,184200,252394210,6490,6490,6490,6490,0
20250305,184100,252394210,6490,6490,6490,6490,0
20250305,184000,252394210,6490,6490,6490,6490,0
20250305,183900,252394210,6490,6490,6490,6490,0
20250305,183800,252394210,6490,6490,6490,6490,0
20250305,183700,252394210,6490,6490,6490,6490,0
20250305,183600,252394210,6490,6490,6490,6490,0
20250305,183500,252394210,6490,6490,6490,6490,0
20250305,183400,252394210,6490,6490,6490,6490,0
20250305,183300,252394210,6490,6490,6490,6490,0
20250305,183200,252394210,6490,6490,6490,6490,0
20250305,183100,252394210,6490,6490,6490,6490,0
20250305,183000,252394210,6490,6490,6490,6490,0
20250305,182900,252394210,6490,6490,6490,6490,681
20250305,182800,252394210,6490,6490,6490,6490,0
20250305,182700,252394210,6490,6490,6490,6490,0
20250305,182600,252394210,6490,6490,6490,6490,0
20250305,182500,252394210,6490,6490,6490,6490,0
20250305,182400,252394210,6490,6490,6490,6490,0
20250305,182300,252394210,6490,6490,6490,6490,0
20250305,182200,252394210,6490,6490,6490,6490,0
20250305,182100,252394210,6490,6490,6490,6490,0
20250305,182000,252394210,6490,6490,6490,6490,0
20250305,181900,252394210,6490,6490,6490,6490,0
20250305,181800,252394210,6490,6490,6490,6490,0
20250305,181700,252394210,6490,6490,6490,6490,0
20250305,181600,252394210,6490,6490,6490,6490,0
20250305,181500,252394210,6490,6490,6490,6490,0
20250305,181400,252394210,6490,6490,6490,6490,0
20250305,181300,252394210,6490,6490,6490,6490,0
20250305,181200,252394210,6490,6490,6490,6490,0
20250305,181100,252394210,6490,6490,6490,6490,0
20250305,181000,252394210,6490,6490,6490,6490,0
20250305,180900,252394210,6490,6490,6490,6490,0
20250305,180800,252394210,6490,6490,6490,6490,0
20250305,180700,252394210,6490,6490,6490,6490,0
20250305,180600,252394210,6490,6490,6490,6490,0
20250305,180500,252394210,6490,6490,6490,6490,0
20250305,180400,252394210,6490,6490,6490,6490,0
20250305,180300,252394210,6490,6490,6490,6490,0
20250305,180200,252394210,6490,6490,6490,6490,0
20250305,180100,252394210,6490,6490,6490,6490,0
20250305,180000,252394210,6490,6490,6490,6490,0
20250305,175900,252394210,6490,6490,6490,6490,681
20250305,175800,252394210,6490,6490,6490,6490,0
20250305,175700,252394210,6490,6490,6490,6490,0
20250305,175600,252394210,6490,6490,6490,6490,0
20250305,175500,252394210,6490,6490,6490,6490,0
20250305,175400,252394210,6490,6490,6490,6490,0
20250305,175300,252394210,6490,6490,6490,6490,0
20250305,175200,252394210,6490,6490,6490,6490,0
20250305,175100,252394210,6490,6490,6490,6490,0
20250305,175000,252394210,6490,6490,6490,6490,0
20250305,174900,252394210,6490,6490,6490,6490,0
20250305,174800,252394210,6490,6490,6490,6490,0
20250305,174700,252394210,6490,6490,6490,6490,0
20250305,174600,252394210,6490,6490,6490,6490,0
20250305,174500,252394210,6490,6490,6490,6490,0
20250305,174400,252394210,6490,6490,6490,6490,0
20250305,174300,252394210,6490,6490,6490,6490,0
20250305,174200,252394210,6490,6490,6490,6490,0
20250305,174100,252394210,6490,6490,6490,6490,0
20250305,174000,252394210,6490,6490,6490,6490,0
20250305,173900,252394210,6490,6490,6490,6490,0
20250305,173800,252394210,6490,6490,6490,6490,0
20250305,173700,252394210,6490,6490,6490,6490,0
20250305,173600,252394210,6490,6490,6490,6490,0
20250305,173500,252394210,6490,6490,6490,6490,0
20250305,173400,252394210,6490,6490,6490,6490,0
20250305,173300,252394210,6490,6490,6490,6490,0
20250305,173200,252394210,6490,6490,6490,6490,0
20250305,173100,252394210,6490,6490,6490,6490,0
20250305,173000,252394210,6490,6490,6490,6490,0
20250305,172900,252394210,6490,6490,6490,6490,681
20250305,172800,252394210,6490,6490,6490,6490,0
20250305,172700,252394210,6490,6490,6490,6490,0
20250305,172600,252394210,6490,6490,6490,6490,0
20250305,172500,252394210,6490,6490,6490,6490,0
20250305,172400,252394210,6490,6490,6490,6490,0
20250305,172300,252394210,6490,6490,6490,6490,0
20250305,172200,252394210,6490,6490,6490,6490,0
20250305,172100,252394210,6490,6490,6490,6490,0
20250305,172000,252394210,6490,6490,6490,6490,0
20250305,171900,252394210,6490,6490,6490,6490,0
20250305,171800,252394210,6490,6490,6490,6490,0
20250305,171700,252394210,6490,6490,6490,6490,0
20250305,171600,252394210,6490,6490,6490,6490,0
20250305,171500,252394210,6490,6490,6490,6490,0
20250305,171400,252394210,6490,6490,6490,6490,0
20250305,171300,252394210,6490,6490,6490,6490,0
20250305,171200,252394210,6490,6490,6490,6490,0
20250305,171100,252394210,6490,6490,6490,6490,0
20250305,171000,252394210,6490,6490,6490,6490,0
20250305,170900,252394210,6490,6490,6490,6490,0
20250305,170800,252394210,6490,6490,6490,6490,0
20250305,170700,252394210,6490,6490,6490,6490,0
20250305,170600,252394210,6490,6490,6490,6490,0
20250305,170500,252394210,6490,6490,6490,6490,0
20250305,170400,252394210,6490,6490,6490,6490,0
20250305,170300,252394210,6490,6490,6490,6490,0
20250305,170200,252394210,6490,6490,6490,6490,0
20250305,170100,252394210,6490,6490,6490,6490,0
20250305,170000,252394210,6490,6490,6490,6490,0
20250305,165900,252394210,6490,6490,6490,6490,681
20250305,165800,252394210,6490,6490,6490,6490,0
20250305,165700,252394210,6490,6490,6490,6490,0
20250305,165600,252394210,6490,6490,6490,6490,0
20250305,165500,252394210,6490,6490,6490,6490,0
20250305,165400,252394210,6490,6490,6490,6490,0
20250305,165300,252394210,6490,6490,6490,6490,0
20250305,165200,252394210,6490,6490,6490,6490,0
20250305,165100,252394210,6490,6490,6490,6490,0
20250305,165000,252394210,6490,6490,6490,6490,0
20250305,164900,252394210,6490,6490,6490,6490,0
20250305,164800,252394210,6490,6490,6490,6490,0
20250305,164700,252394210,6490,6490,6490,6490,0
20250305,164600,252394210,6490,6490,6490,6490,0
20250305,164500,252394210,6490,6490,6490,6490,0
20250305,164400,252394210,6490,6490,6490,6490,0
20250305,164300,252394210,6490,6490,6490,6490,0
20250305,164200,252394210,6490,6490,6490,6490,0
20250305,164100,252394210,6490,6490,6490,6490,0
20250305,164000,252394210,6490,6490,6490,6490,0
20250305,163900,252394210,6490,6490,6490,6490,0
20250305,163800,252394210,6490,6490,6490,6490,0
20250305,163700,252394210,6490,6490,6490,6490,0
20250305,163600,252394210,6490,6490,6490,6490,0
20250305,163500,252394210,6490,6490,6490,6490,0
20250305,163400,252394210,6490,6490,6490,6490,0
20250305,163300,252394210,6490,6490,6490,6490,0
20250305,163200,252394210,6490,6490,6490,6490,0
20250305,163100,252394210,6490,6490,6490,6490,0
20250305,163000,252394210,6490,6490,6490,6490,0
20250305,162900,252394210,6490,6490,6490,6490,681
20250305,162800,252394210,6490,6490,6490,6490,0
20250305,162700,252394210,6490,6490,6490,6490,0
20250305,162600,252394210,6490,6490,6490,6490,0
20250305,162500,252394210,6490,6490,6490,6490,0
20250305,162400,252394210,6490,6490,6490,6490,0
20250305,162300,252394210,6490,6490,6490,6490,0
20250305,162200,252394210,6490,6490,6490,6490,0
20250305,162100,252394210,6490,6490,6490,6490,0
20250305,162000,252394210,6490,6490,6490,6490,0
20250305,161900,252394210,6490,6490,6490,6490,0
20250305,161800,252394210,6490,6490,6490,6490,0
20250305,161700,252394210,6490,6490,6490,6490,0
20250305,161600,252394210,6490,6490,6490,6490,0
20250305,161500,252394210,6490,6490,6490,6490,0
20250305,161400,252394210,6490,6490,6490,6490,0
20250305,161300,252394210,6490,6490,6490,6490,0
20250305,161200,252394210,6490,6490,6490,6490,0
20250305,161100,252394210,6490,6490,6490,6490,0
20250305,161000,252394210,6490,6490,6490,6490,0
20250305,160900,252394210,6490,6490,6490,6490,0
20250305,160800,252394210,6490,6490,6490,6490,0
20250305,160700,252394210,6490,6490,6490,6490,0
20250305,160600,252394210,6490,6490,6490,6490,0
20250305,160500,252394210,6490,6490,6490,6490,0
20250305,160400,252394210,6490,6490,6490,6490,0
20250305,160300,252394210,6490,6490,6490,6490,0
20250305,160200,252394210,6490,6490,6490,6490,0
20250305,160100,252394210,6490,6490,6490,6490,0
20250305,160000,252394210,6490,6490,6490,6490,0
20250305,155900,252394210,6490,6490,6490,6490,681
20250305,155800,252394210,6490,6490,6490,6490,0
20250305,155700,252394210,6490,6490,6490,6490,0
20250305,155600,252394210,6490,6490,6490,6490,0
20250305,155500,252394210,6490,6490,6490,6490,0
20250305,155400,252394210,6490,6490,6490,6490,0
20250305,155300,252394210,6490,6490,6490,6490,0
20250305,155200,252394210,6490,6490,6490,6490,0
20250305,155100,252394210,6490,6490,6490,6490,0
20250305,155000,252394210,6490,6490,6490,6490,0
20250305,154900,252394210,6490,6490,6490,6490,0
20250305,154800,252394210,6490,6490,6490,6490,0
20250305,154700,252394210,6490,6490,6490,6490,0
20250305,154600,252394210,6490,6490,6490,6490,0
20250305,154500,252394210,6490,6490,6490,6490,0
20250305,154400,252394210,6490,6490,6490,6490,0
20250305,154300,252394210,6490,6490,6490,6490,0
20250305,154200,252394210,6490,6490,6490,6490,0
20250305,154100,252394210,6490,6490,6490,6490,0
20250305,154000,252394210,6490,6490,6490,6490,0
20250305,153900,252394210,6490,6490,6490,6490,0
20250305,153800,252394210,6490,6490,6490,6490,0
20250305,153700,252394210,6490,6490,6490,6490,0
20250305,153600,252394210,6490,6490,6490,6490,0
20250305,153500,252394210,6490,6490,6490,6490,0
20250305,153400,252394210,6490,6490,6490,6490,0
20250305,153300,252394210,6490,6490,6490,6490,0
20250305,153200,252394210,6490,6490,6490,6490,0
20250305,153100,252394210,6490,6490,6490,6490,0
20250305,153000,252394210,6490,6490,6490,6490,681
20250305,152900,247974520,6450,6450,6450,6450,0
20250305,152800,247974520,6450,6450,6450,6450,0
20250305,152700,247974520,6450,6450,6450,6450,0
20250305,152600,247974520,6450,6450,6450,6450,0
20250305,152500,247974520,6450,6450,6450,6450,0
20250305,152400,247974520,6450,6450,6450,6450,0
20250305,152300,247974520,6450,6450,6450,6450,0
20250305,152200,247974520,6450,6450,6450,6450,0
20250305,152100,247974520,6450,6450,6450,6450,0
20250305,152000,247974520,6450,6450,6450,6450,0
20250305,151900,247974520,6450,6490,6490,6450,289
20250305,151800,246109380,6480,6480,6480,6480,0
20250305,151700,246109380,6480,6480,6480,6480,0
20250305,151600,246109380,6480,6480,6480,6480,0
20250305,151500,246109380,6480,6480,6480,6480,0
20250305,151400,246109380,6480,6480,6480,6480,1020
20250305,151300,239499780,6480,6480,6480,6480,0
20250305,151200,239499780,6480,6480,6480,6480,1
20250305,151100,239493300,6490,6490,6490,6490,0
20250305,151000,239493300,6490,6490,6490,6490,0
20250305,150900,239493300,6490,6490,6490,6490,0
20250305,150800,239493300,6490,6490,6490,6490,0
20250305,150700,239493300,6490,6490,6490,6490,0
20250305,150600,239493300,6490,6490,6490,6490,0
20250305,150500,239493300,6490,6490,6490,6490,0
20250305,150400,239493300,6490,6490,6490,6490,0
20250305,150300,239493300,6490,6490,6490,6490,0
20250305,150200,239493300,6490,6490,6490,6490,0
20250305,150100,239493300,6490,6490,6490,6490,0
20250305,150000,239493300,6490,6490,6490,6490,0
20250305,145900,239493300,6490,6490,6490,6490,0
20250305,145800,239493300,6490,6490,6490,6490,0
20250305,145700,239493300,6490,6490,6490,6490,0
20250305,145600,239493300,6490,6480,6490,6480,3
20250305,145500,239473840,6460,6460,6460,6460,0
20250305,145400,239473840,6460,6460,6460,6460,0
20250305,145300,239473840,6460,6460,6460,6460,0
20250305,145200,239473840,6460,6460,6460,6460,0
20250305,145100,239473840,6460,6460,6460,6460,1
20250305,145000,239467380,6450,6460,6460,6450,495
20250305,144900,236274150,6470,6480,6480,6470,21
20250305,144800,236138230,6480,6480,6480,6480,100
20250305,144700,235490230,6480,6480,6480,6480,0
20250305,144600,235490230,6480,6480,6480,6480,400
20250305,144500,232898230,6490,6490,6490,6490,0
20250305,144400,232898230,6490,6490,6490,6490,15
20250305,144300,232800880,6510,6480,6510,6480,2218
20250305,144200,218402340,6470,6470,6470,6470,0
20250305,144100,218402340,6470,6470,6470,6470,829
20250305,144000,213038710,6460,6460,6460,6460,685
20250305,143900,208613610,6450,6450,6450,6450,0
20250305,143800,208613610,6450,6450,6450,6450,0
20250305,143700,208613610,6450,6450,6450,6450,0
20250305,143600,208613610,6450,6450,6450,6450,0
20250305,143500,208613610,6450,6450,6450,6450,0
20250305,143400,208613610,6450,6450,6450,6450,52
20250305,143300,208278210,6460,6460,6460,6460,1
20250305,143200,208271750,6450,6450,6450,6450,24
20250305,143100,208116950,6460,6460,6460,6460,1
20250305,143000,208110490,6450,6450,6450,6450,0
20250305,142900,208110490,6450,6450,6450,6450,0
20250305,142800,208110490,6450,6450,6450,6450,648
20250305,142700,203930890,6450,6440,6450,6440,192
20250305,142600,202692740,6430,6430,6430,6430,0
20250305,142500,202692740,6430,6430,6430,6430,0
20250305,142400,202692740,6430,6430,6430,6430,0
20250305,142300,202692740,6430,6430,6430,6430,0
20250305,142200,202692740,6430,6430,6430,6430,0
20250305,142100,202692740,6430,6430,6430,6430,0
20250305,142000,202692740,6430,6430,6430,6430,0
20250305,141900,202692740,6430,6430,6430,6430,0
20250305,141800,202692740,6430,6430,6430,6430,0
20250305,141700,202692740,6430,6430,6430,6430,0
20250305,141600,202692740,6430,6430,6430,6430,20
20250305,141500,202564140,6440,6440,6440,6440,0
20250305,141400,202564140,6440,6440,6440,6440,0
20250305,141300,202564140,6440,6440,6440,6440,0
20250305,141200,202564140,6440,6440,6440,6440,0
20250305,141100,202564140,6440,6440,6440,6440,0
20250305,141000,202564140,6440,6440,6440,6440,541
20250305,140900,199080100,6440,6440,6440,6440,0
20250305,140800,199080100,6440,6440,6440,6440,0
20250305,140700,199080100,6440,6440,6440,6440,0
20250305,140600,199080100,6440,6440,6440,6440,0
20250305,140500,199080100,6440,6440,6440,6440,0
20250305,140400,199080100,6440,6440,6440,6440,5
20250305,140300,199047900,6440,6440,6440,6440,0
20250305,140200,199047900,6440,6440,6440,6440,0
20250305,140100,199047900,6440,6440,6440,6440,0
20250305,140000,199047900,6440,6440,6440,6440,0
20250305,135900,199047900,6440,6440,6440,6440,380
20250305,135800,196600700,6430,6430,6430,6430,500
20250305,135700,193385700,6440,6440,6440,6440,5
20250305,135600,193353500,6440,6440,6440,6440,0
20250305,135500,193353500,6440,6440,6440,6440,0
20250305,135400,193353500,6440,6440,6440,6440,0
20250305,135300,193353500,6440,6440,6440,6440,0
20250305,135200,193353500,6440,6440,6440,6440,40
20250305,135100,193095900,6440,6440,6440,6440,2
20250305,135000,193083020,6440,6440,6440,6440,0
20250305,134900,193083020,6440,6440,6440,6440,0
20250305,134800,193083020,6440,6440,6440,6440,0
20250305,134700,193083020,6440,6440,6440,6440,0
20250305,134600,193083020,6440,6440,6440,6440,0
20250305,134500,193083020,6440,6440,6440,6440,0
20250305,134400,193083020,6440,6440,6440,6440,23
20250305,134300,192934900,6440,6440,6440,6440,0
20250305,134200,192934900,6440,6440,6440,6440,0
20250305,134100,192934900,6440,6440,6440,6440,12
20250305,134000,192857620,6440,6440,6440,6440,0
20250305,133900,192857620,6440,6440,6440,6440,0
20250305,133800,192857620,6440,6440,6440,6440,0
20250305,133700,192857620,6440,6440,6440,6440,0
20250305,133600,192857620,6440,6440,6440,6440,0
20250305,133500,192857620,6440,6440,6440,6440,0
20250305,133400,192857620,6440,6440,6440,6440,24
20250305,133300,192703060,6440,6440,6440,6440,0
20250305,133200,192703060,6440,6440,6440,6440,0
20250305,133100,192703060,6440,6440,6440,6440,24
20250305,133000,192548500,6440,6440,6440,6440,86
20250305,132900,191994660,6440,6440,6440,6440,0
20250305,132800,191994660,6440,6440,6440,6440,197
20250305,132700,190725980,6440,6440,6440,6440,0
20250305,132600,190725980,6440,6440,6440,6440,0
20250305,132500,190725980,6440,6440,6440,6440,0
20250305,132400,190725980,6440,6440,6440,6440,0
20250305,132300,190725980,6440,6440,6440,6440,5
20250305,132200,190693780,6440,6440,6440,6440,0
20250305,132100,190693780,6440,6440,6440,6440,0
20250305,132000,190693780,6440,6440,6440,6440,0
20250305,131900,190693780,6440,6440,6440,6440,0
20250305,131800,190693780,6440,6440,6440,6440,0
20250305,131700,190693780,6440,6440,6440,6440,0
20250305,131600,190693780,6440,6440,6440,6440,0
20250305,131500,190693780,6440,6440,6440,6440,15
20250305,131400,190597180,6430,6430,6430,6430,0
20250305,131300,190597180,6430,6430,6430,6430,0
20250305,131200,190597180,6430,6430,6430,6430,0
20250305,131100,190597180,6430,6420,6430,6420,165
20250305,131000,189536280,6420,6420,6420,6420,26
20250305,130900,189369360,6420,6420,6420,6420,0
20250305,130800,189369360,6420,6420,6420,6420,0
20250305,130700,189369360,6420,6420,6420,6420,0
20250305,130600,189369360,6420,6420,6420,6420,70
20250305,130500,188919960,6420,6420,6420,6420,70
20250305,130400,188470560,6420,6430,6430,6420,124
20250305,130300,187673640,6430,6420,6430,6420,35
20250305,130200,187448890,6430,6430,6430,6430,0
20250305,130100,187448890,6430,6430,6430,6430,0
20250305,130000,187448890,6430,6430,6430,6430,0
20250305,125900,187448890,6430,6430,6430,6430,0
20250305,125800,187448890,6430,6430,6430,6430,0
20250305,125700,187448890,6430,6430,6430,6430,0
20250305,125600,187448890,6430,6430,6430,6430,0
20250305,125500,187448890,6430,6430,6430,6430,0
20250305,125400,187448890,6430,6430,6430,6430,0
20250305,125300,187448890,6430,6430,6430,6430,0
20250305,125200,187448890,6430,6430,6430,6430,0
20250305,125100,187448890,6430,6430,6430,6430,0
20250305,125000,187448890,6430,6430,6430,6430,0
20250305,124900,187448890,6430,6430,6430,6430,0
20250305,124800,187448890,6430,6430,6430,6430,0
20250305,124700,187448890,6430,6430,6430,6430,0
20250305,124600,187448890,6430,6430,6430,6430,0
20250305,124500,187448890,6430,6430,6430,6430,2
20250305,124400,187436030,6400,6400,6400,6400,0
20250305,124300,187436030,6400,6430,6430,6400,238
20250305,124200,185910000,6440,6440,6440,6440,0
20250305,124100,185910000,6440,6440,6440,6440,10
20250305,124000,185845600,6430,6430,6430,6430,62
20250305,123900,185446940,6430,6430,6430,6430,38
20250305,123800,185202600,6440,6440,6440,6440,0
20250305,123700,185202600,6440,6440,6440,6440,0
20250305,123600,185202600,6440,6430,6440,6430,37
20250305,123500,184964450,6430,6420,6430,6420,440
20250305,123400,182136260,6420,6420,6420,6420,0
20250305,123300,182136260,6420,6420,6420,6420,74
20250305,123200,181661180,6430,6430,6430,6430,0
20250305,123100,181661180,6430,6430,6430,6430,0
20250305,123000,181661180,6430,6430,6430,6430,0
20250305,122900,181661180,6430,6430,6430,6430,0
20250305,122800,181661180,6430,6410,6430,6410,148
20250305,122700,180710540,6430,6430,6430,6430,7
20250305,122600,180665530,6420,6420,6420,6420,0
20250305,122500,180665530,6420,6420,6420,6420,0
20250305,122400,180665530,6420,6420,6420,6420,0
20250305,122300,180665530,6420,6410,6420,6410,245
20250305,122200,179093390,6390,6390,6390,6390,0
20250305,122100,179093390,6390,6390,6390,6390,0
20250305,122000,179093390,6390,6390,6390,6390,0
20250305,121900,179093390,6390,6390,6390,6390,0
20250305,121800,179093390,6390,6390,6390,6390,0
20250305,121700,179093390,6390,6390,6390,6390,0
20250305,121600,179093390,6390,6390,6390,6390,0
20250305,121500,179093390,6390,6390,6390,6390,0
20250305,121400,179093390,6390,6390,6390,6390,0
20250305,121300,179093390,6390,6390,6390,6390,0
20250305,121200,179093390,6390,6390,6390,6390,0
20250305,121100,179093390,6390,6390,6390,6390,0
20250305,121000,179093390,6390,6390,6390,6390,0
20250305,120900,179093390,6390,6390,6390,6390,70
20250305,120800,178646090,6400,6400,6400,6400,0
20250305,120700,178646090,6400,6400,6400,6400,0
20250305,120600,178646090,6400,6400,6400,6400,134
20250305,120500,177788490,6390,6390,6390,6390,100
20250305,120400,177149490,6390,6390,6390,6390,21
20250305,120300,177015300,6390,6390,6390,6390,0
20250305,120200,177015300,6390,6390,6390,6390,0
20250305,120100,177015300,6390,6390,6390,6390,0
20250305,120000,177015300,6390,6390,6390,6390,5
20250305,115900,176983350,6390,6390,6390,6390,0
20250305,115800,176983350,6390,6390,6390,6390,0
20250305,115700,176983350,6390,6390,6390,6390,0
20250305,115600,176983350,6390,6390,6390,6390,0
20250305,115500,176983350,6390,6390,6390,6390,0
20250305,115400,176983350,6390,6390,6390,6390,1
20250305,115300,176976960,6380,6380,6380,6380,1
20250305,115200,176970580,6380,6380,6380,6380,108
20250305,115100,176281540,6370,6370,6370,6370,0
20250305,115000,176281540,6370,6370,6370,6370,0
20250305,114900,176281540,6370,6370,6370,6370,0
20250305,114800,176281540,6370,6370,6370,6370,0
20250305,114700,176281540,6370,6370,6370,6370,0
20250305,114600,176281540,6370,6370,6370,6370,0
20250305,114500,176281540,6370,6370,6370,6370,240
20250305,114400,174752740,6370,6370,6370,6370,0
20250305,114300,174752740,6370,6370,6370,6370,500
20250305,114200,171567740,6380,6380,6380,6380,1
20250305,114100,171561360,6370,6370,6370,6370,1
20250305,114000,171554990,6340,6340,6340,6340,0
20250305,113900,171554990,6340,6340,6340,6340,0
20250305,113800,171554990,6340,6380,6380,6340,1000
20250305,113700,165212860,6380,6380,6380,6380,0
20250305,113600,165212860,6380,6380,6380,6380,1
20250305,113500,165206480,6380,6380,6380,6380,64
20250305,113400,164798160,6370,6360,6370,6360,139
20250305,113300,163913020,6370,6360,6370,6310,2431
20250305,113200,148506680,6370,6360,6370,6360,180
20250305,113100,147360100,6350,6340,6350,6300,3001
20250305,113000,128411010,6380,6380,6380,6380,0
20250305,112900,128411010,6380,6370,6380,6370,12
20250305,112800,128334550,6370,6390,6390,6310,5025
20250305,112700,96478780,6410,6410,6410,6410,0
20250305,112600,96478780,6410,6410,6410,6410,0
20250305,112500,96478780,6410,6410,6410,6410,0
20250305,112400,96478780,6410,6410,6410,6410,0
20250305,112300,96478780,6410,6410,6410,6410,0
20250305,112200,96478780,6410,6410,6410,6410,0
20250305,112100,96478780,6410,6410,6410,6410,5
20250305,112000,96446730,6390,6390,6390,6390,0
20250305,111900,96446730,6390,6390,6390,6390,0
20250305,111800,96446730,6390,6390,6390,6390,0
20250305,111700,96446730,6390,6390,6390,6390,0
20250305,111600,96446730,6390,6390,6390,6390,33
20250305,111500,96235860,6410,6410,6410,6410,0
20250305,111400,96235860,6410,6410,6410,6410,0
20250305,111300,96235860,6410,6410,6410,6410,0
20250305,111200,96235860,6410,6410,6410,6410,0
20250305,111100,96235860,6410,6410,6410,6410,67
20250305,111000,95806390,6400,6400,6400,6400,180
20250305,110900,94654390,6400,6400,6400,6400,17
20250305,110800,94545590,6390,6360,6390,6360,34
20250305,110700,94328630,6350,6370,6370,6350,1566
20250305,110600,84375530,6360,6360,6360,6360,0
20250305,110500,84375530,6360,6360,6360,6360,0
20250305,110400,84375530,6360,6360,6360,6360,0
20250305,110300,84375530,6360,6360,6360,6360,0
20250305,110200,84375530,6360,6360,6360,6360,240
20250305,110100,82849130,6360,6390,6390,6360,1711
20250305,110000,71951530,6420,6420,6420,6420,0
20250305,105900,71951530,6420,6410,6420,6410,219
20250305,105800,70547640,6400,6400,6400,6400,0
20250305,105700,70547640,6400,6400,6400,6400,0
20250305,105600,70547640,6400,6400,6400,6400,0
20250305,105500,70547640,6400,6400,6400,6400,0
20250305,105400,70547640,6400,6400,6400,6400,0
20250305,105300,70547640,6400,6400,6400,6400,115
20250305,105200,69811640,6350,6370,6370,6350,1000
20250305,105100,63460340,6400,6400,6400,6400,152
20250305,105000,62487540,6350,6390,6400,6350,2405
20250305,104900,47193040,6410,6410,6410,6410,0
20250305,104800,47193040,6410,6410,6410,6370,2158
20250305,104700,33426110,6420,6420,6420,6420,130
20250305,104600,32591510,6400,6410,6410,6400,400
20250305,104500,30031010,6400,6420,6420,6400,614
20250305,104400,26095090,6430,6430,6430,6430,230
20250305,104300,24616190,6440,6440,6440,6440,0
20250305,104200,24616190,6440,6440,6440,6440,0
20250305,104100,24616190,6440,6440,6440,6440,0
20250305,104000,24616190,6440,6440,6440,6440,0
20250305,103900,24616190,6440,6440,6440,6440,0
20250305,103800,24616190,6440,6440,6440,6440,0
20250305,103700,24616190,6440,6440,6440,6440,0
20250305,103600,24616190,6440,6440,6440,6440,0
20250305,103500,24616190,6440,6440,6440,6440,0
20250305,103400,24616190,6440,6430,6440,6420,1090
20250305,103300,17614190,6430,6430,6430,6430,0
20250305,103200,17614190,6430,6430,6430,6430,30
20250305,103100,17421290,6430,6430,6430,6430,115
20250305,103000,16681840,6440,6440,6440,6440,0
20250305,102900,16681840,6440,6440,6440,6440,1
20250305,102800,16675400,6430,6430,6430,6430,0
20250305,102700,16675400,6430,6430,6430,6430,0
20250305,102600,16675400,6430,6430,6430,6430,20
20250305,102500,16546800,6430,6430,6430,6430,70
20250305,102400,16096700,6430,6430,6430,6430,0
20250305,102300,16096700,6430,6430,6430,6430,35
20250305,102200,15871650,6430,6430,6430,6430,30
20250305,102100,15678750,6430,6430,6430,6430,0
20250305,102000,15678750,6430,6430,6430,6430,0
20250305,101900,15678750,6430,6430,6430,6430,35
20250305,101800,15453700,6440,6440,6440,6440,0
20250305,101700,15453700,6440,6440,6440,6440,0
20250305,101600,15453700,6440,6440,6440,6440,31
20250305,101500,15254060,6440,6440,6440,6440,5
20250305,101400,15221860,6400,6400,6400,6400,0
20250305,101300,15221860,6400,6400,6400,6400,0
20250305,101200,15221860,6400,6400,6400,6400,0
20250305,101100,15221860,6400,6400,6400,6400,0
20250305,101000,15221860,6400,6400,6400,6400,0
20250305,100900,15221860,6400,6400,6400,6400,0
20250305,100800,15221860,6400,6400,6400,6400,0
20250305,100700,15221860,6400,6400,6400,6400,0
20250305,100600,15221860,6400,6420,6420,6400,159
20250305,100500,14202810,6410,6410,6410,6410,0
20250305,100400,14202810,6410,6410,6410,6410,0
20250305,100300,14202810,6410,6410,6410,6410,0
20250305,100200,14202810,6410,6410,6410,6410,0
20250305,100100,14202810,6410,6410,6410,6410,0
20250305,100000,14202810,6410,6410,6410,6410,0
20250305,095900,14202810,6410,6410,6410,6410,0
20250305,095800,14202810,6410,6410,6410,6410,0
20250305,095700,14202810,6410,6410,6410,6410,0
20250305,095600,14202810,6410,6410,6410,6410,0
20250305,095500,14202810,6410,6410,6410,6410,0
20250305,095400,14202810,6410,6410,6410,6410,0
20250305,095300,14202810,6410,6410,6410,6410,0
20250305,095200,14202810,6410,6410,6410,6410,0
20250305,095100,14202810,6410,6410,6410,6410,0
20250305,095000,14202810,6410,6410,6410,6410,0
20250305,094900,14202810,6410,6420,6420,6410,45
20250305,094800,13914160,6420,6420,6420,6420,0
20250305,094700,13914160,6420,6420,6420,6420,0
20250305,094600,13914160,6420,6420,6420,6420,30
20250305,094500,13721560,6440,6440,6440,6440,2
20250305,094400,13708680,6440,6440,6440,6440,0
20250305,094300,13708680,6440,6440,6440,6440,3
20250305,094200,13689360,6420,6420,6420,6420,62
20250305,094100,13291320,6420,6420,6420,6420,46
20250305,094000,12996000,6440,6440,6440,6440,3
20250305,093900,12976680,6420,6420,6420,6420,0
20250305,093800,12976680,6420,6420,6420,6420,40
20250305,093700,12719880,6420,6420,6420,6420,10
20250305,093600,12655680,6420,6430,6430,6420,53
20250305,093500,12315190,6460,6460,6460,6460,0
20250305,093400,12315190,6460,6440,6460,6440,21
20250305,093300,12179820,6440,6430,6440,6430,276
20250305,093200,10403950,6430,6430,6430,6430,0
20250305,093100,10403950,6430,6430,6430,6430,0
20250305,093000,10403950,6430,6430,6430,6430,0
20250305,092900,10403950,6430,6430,6430,6430,0
20250305,092800,10403950,6430,6430,6430,6430,0
20250305,092700,10403950,6430,6430,6430,6430,0
20250305,092600,10403950,6430,6430,6430,6430,6
20250305,092500,10365370,6410,6410,6410,6410,6
20250305,092400,10326910,6400,6400,6400,6400,0
20250305,092300,10326910,6400,6400,6400,6400,0
20250305,092200,10326910,6400,6400,6400,6400,0
20250305,092100,10326910,6400,6400,6400,6400,0
20250305,092000,10326910,6400,6400,6400,6400,0
20250305,091900,10326910,6400,6400,6400,6400,0
20250305,091800,10326910,6400,6400,6400,6400,0
20250305,091700,10326910,6400,6400,6400,6400,0
20250305,091600,10326910,6400,6400,6400,6400,0
20250305,091500,10326910,6400,6400,6400,6400,0
20250305,091400,10326910,6400,6400,6400,6400,0
20250305,091300,10326910,6400,6400,6400,6400,0
20250305,091200,10326910,6400,6400,6400,6400,500
20250305,091100,7126910,6400,6430,6430,6400,9
20250305,091000,7069220,6430,6430,6430,6430,0
20250305,090900,7069220,6430,6430,6430,6430,101
20250305,090800,6419790,6430,6430,6430,6430,262
20250305,090700,4735130,6430,6430,6430,6430,51
20250305,090600,4407200,6430,6430,6430,6430,3
20250305,090500,4387910,6430,6430,6430,6430,2
20250305,090400,4375050,6430,6430,6430,6430,5
20250305,090300,4342900,6430,6430,6430,6430,213
20250305,090200,2973310,6420,6420,6420,6420,17
20250305,090100,2864170,6410,6410,6410,6410,0
20250305,090000,2864170,6410,6390,6410,6390,448
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185900 252394210 6490 6490 6490 6490 681
3 20250305 185800 252394210 6490 6490 6490 6490 0
4 20250305 185700 252394210 6490 6490 6490 6490 0
5 20250305 185600 252394210 6490 6490 6490 6490 0
6 20250305 185500 252394210 6490 6490 6490 6490 0
7 20250305 185400 252394210 6490 6490 6490 6490 0
8 20250305 185300 252394210 6490 6490 6490 6490 0
9 20250305 185200 252394210 6490 6490 6490 6490 0
10 20250305 185100 252394210 6490 6490 6490 6490 0
11 20250305 185000 252394210 6490 6490 6490 6490 0
12 20250305 184900 252394210 6490 6490 6490 6490 0
13 20250305 184800 252394210 6490 6490 6490 6490 0
14 20250305 184700 252394210 6490 6490 6490 6490 0
15 20250305 184600 252394210 6490 6490 6490 6490 0
16 20250305 184500 252394210 6490 6490 6490 6490 0
17 20250305 184400 252394210 6490 6490 6490 6490 0
18 20250305 184300 252394210 6490 6490 6490 6490 0
19 20250305 184200 252394210 6490 6490 6490 6490 0
20 20250305 184100 252394210 6490 6490 6490 6490 0
21 20250305 184000 252394210 6490 6490 6490 6490 0
22 20250305 183900 252394210 6490 6490 6490 6490 0
23 20250305 183800 252394210 6490 6490 6490 6490 0
24 20250305 183700 252394210 6490 6490 6490 6490 0
25 20250305 183600 252394210 6490 6490 6490 6490 0
26 20250305 183500 252394210 6490 6490 6490 6490 0
27 20250305 183400 252394210 6490 6490 6490 6490 0
28 20250305 183300 252394210 6490 6490 6490 6490 0
29 20250305 183200 252394210 6490 6490 6490 6490 0
30 20250305 183100 252394210 6490 6490 6490 6490 0
31 20250305 183000 252394210 6490 6490 6490 6490 0
32 20250305 182900 252394210 6490 6490 6490 6490 681
33 20250305 182800 252394210 6490 6490 6490 6490 0
34 20250305 182700 252394210 6490 6490 6490 6490 0
35 20250305 182600 252394210 6490 6490 6490 6490 0
36 20250305 182500 252394210 6490 6490 6490 6490 0
37 20250305 182400 252394210 6490 6490 6490 6490 0
38 20250305 182300 252394210 6490 6490 6490 6490 0
39 20250305 182200 252394210 6490 6490 6490 6490 0
40 20250305 182100 252394210 6490 6490 6490 6490 0
41 20250305 182000 252394210 6490 6490 6490 6490 0
42 20250305 181900 252394210 6490 6490 6490 6490 0
43 20250305 181800 252394210 6490 6490 6490 6490 0
44 20250305 181700 252394210 6490 6490 6490 6490 0
45 20250305 181600 252394210 6490 6490 6490 6490 0
46 20250305 181500 252394210 6490 6490 6490 6490 0
47 20250305 181400 252394210 6490 6490 6490 6490 0
48 20250305 181300 252394210 6490 6490 6490 6490 0
49 20250305 181200 252394210 6490 6490 6490 6490 0
50 20250305 181100 252394210 6490 6490 6490 6490 0
51 20250305 181000 252394210 6490 6490 6490 6490 0
52 20250305 180900 252394210 6490 6490 6490 6490 0
53 20250305 180800 252394210 6490 6490 6490 6490 0
54 20250305 180700 252394210 6490 6490 6490 6490 0
55 20250305 180600 252394210 6490 6490 6490 6490 0
56 20250305 180500 252394210 6490 6490 6490 6490 0
57 20250305 180400 252394210 6490 6490 6490 6490 0
58 20250305 180300 252394210 6490 6490 6490 6490 0
59 20250305 180200 252394210 6490 6490 6490 6490 0
60 20250305 180100 252394210 6490 6490 6490 6490 0
61 20250305 180000 252394210 6490 6490 6490 6490 0
62 20250305 175900 252394210 6490 6490 6490 6490 681
63 20250305 175800 252394210 6490 6490 6490 6490 0
64 20250305 175700 252394210 6490 6490 6490 6490 0
65 20250305 175600 252394210 6490 6490 6490 6490 0
66 20250305 175500 252394210 6490 6490 6490 6490 0
67 20250305 175400 252394210 6490 6490 6490 6490 0
68 20250305 175300 252394210 6490 6490 6490 6490 0
69 20250305 175200 252394210 6490 6490 6490 6490 0
70 20250305 175100 252394210 6490 6490 6490 6490 0
71 20250305 175000 252394210 6490 6490 6490 6490 0
72 20250305 174900 252394210 6490 6490 6490 6490 0
73 20250305 174800 252394210 6490 6490 6490 6490 0
74 20250305 174700 252394210 6490 6490 6490 6490 0
75 20250305 174600 252394210 6490 6490 6490 6490 0
76 20250305 174500 252394210 6490 6490 6490 6490 0
77 20250305 174400 252394210 6490 6490 6490 6490 0
78 20250305 174300 252394210 6490 6490 6490 6490 0
79 20250305 174200 252394210 6490 6490 6490 6490 0
80 20250305 174100 252394210 6490 6490 6490 6490 0
81 20250305 174000 252394210 6490 6490 6490 6490 0
82 20250305 173900 252394210 6490 6490 6490 6490 0
83 20250305 173800 252394210 6490 6490 6490 6490 0
84 20250305 173700 252394210 6490 6490 6490 6490 0
85 20250305 173600 252394210 6490 6490 6490 6490 0
86 20250305 173500 252394210 6490 6490 6490 6490 0
87 20250305 173400 252394210 6490 6490 6490 6490 0
88 20250305 173300 252394210 6490 6490 6490 6490 0
89 20250305 173200 252394210 6490 6490 6490 6490 0
90 20250305 173100 252394210 6490 6490 6490 6490 0
91 20250305 173000 252394210 6490 6490 6490 6490 0
92 20250305 172900 252394210 6490 6490 6490 6490 681
93 20250305 172800 252394210 6490 6490 6490 6490 0
94 20250305 172700 252394210 6490 6490 6490 6490 0
95 20250305 172600 252394210 6490 6490 6490 6490 0
96 20250305 172500 252394210 6490 6490 6490 6490 0
97 20250305 172400 252394210 6490 6490 6490 6490 0
98 20250305 172300 252394210 6490 6490 6490 6490 0
99 20250305 172200 252394210 6490 6490 6490 6490 0
100 20250305 172100 252394210 6490 6490 6490 6490 0
101 20250305 172000 252394210 6490 6490 6490 6490 0
102 20250305 171900 252394210 6490 6490 6490 6490 0
103 20250305 171800 252394210 6490 6490 6490 6490 0
104 20250305 171700 252394210 6490 6490 6490 6490 0
105 20250305 171600 252394210 6490 6490 6490 6490 0
106 20250305 171500 252394210 6490 6490 6490 6490 0
107 20250305 171400 252394210 6490 6490 6490 6490 0
108 20250305 171300 252394210 6490 6490 6490 6490 0
109 20250305 171200 252394210 6490 6490 6490 6490 0
110 20250305 171100 252394210 6490 6490 6490 6490 0
111 20250305 171000 252394210 6490 6490 6490 6490 0
112 20250305 170900 252394210 6490 6490 6490 6490 0
113 20250305 170800 252394210 6490 6490 6490 6490 0
114 20250305 170700 252394210 6490 6490 6490 6490 0
115 20250305 170600 252394210 6490 6490 6490 6490 0
116 20250305 170500 252394210 6490 6490 6490 6490 0
117 20250305 170400 252394210 6490 6490 6490 6490 0
118 20250305 170300 252394210 6490 6490 6490 6490 0
119 20250305 170200 252394210 6490 6490 6490 6490 0
120 20250305 170100 252394210 6490 6490 6490 6490 0
121 20250305 170000 252394210 6490 6490 6490 6490 0
122 20250305 165900 252394210 6490 6490 6490 6490 681
123 20250305 165800 252394210 6490 6490 6490 6490 0
124 20250305 165700 252394210 6490 6490 6490 6490 0
125 20250305 165600 252394210 6490 6490 6490 6490 0
126 20250305 165500 252394210 6490 6490 6490 6490 0
127 20250305 165400 252394210 6490 6490 6490 6490 0
128 20250305 165300 252394210 6490 6490 6490 6490 0
129 20250305 165200 252394210 6490 6490 6490 6490 0
130 20250305 165100 252394210 6490 6490 6490 6490 0
131 20250305 165000 252394210 6490 6490 6490 6490 0
132 20250305 164900 252394210 6490 6490 6490 6490 0
133 20250305 164800 252394210 6490 6490 6490 6490 0
134 20250305 164700 252394210 6490 6490 6490 6490 0
135 20250305 164600 252394210 6490 6490 6490 6490 0
136 20250305 164500 252394210 6490 6490 6490 6490 0
137 20250305 164400 252394210 6490 6490 6490 6490 0
138 20250305 164300 252394210 6490 6490 6490 6490 0
139 20250305 164200 252394210 6490 6490 6490 6490 0
140 20250305 164100 252394210 6490 6490 6490 6490 0
141 20250305 164000 252394210 6490 6490 6490 6490 0
142 20250305 163900 252394210 6490 6490 6490 6490 0
143 20250305 163800 252394210 6490 6490 6490 6490 0
144 20250305 163700 252394210 6490 6490 6490 6490 0
145 20250305 163600 252394210 6490 6490 6490 6490 0
146 20250305 163500 252394210 6490 6490 6490 6490 0
147 20250305 163400 252394210 6490 6490 6490 6490 0
148 20250305 163300 252394210 6490 6490 6490 6490 0
149 20250305 163200 252394210 6490 6490 6490 6490 0
150 20250305 163100 252394210 6490 6490 6490 6490 0
151 20250305 163000 252394210 6490 6490 6490 6490 0
152 20250305 162900 252394210 6490 6490 6490 6490 681
153 20250305 162800 252394210 6490 6490 6490 6490 0
154 20250305 162700 252394210 6490 6490 6490 6490 0
155 20250305 162600 252394210 6490 6490 6490 6490 0
156 20250305 162500 252394210 6490 6490 6490 6490 0
157 20250305 162400 252394210 6490 6490 6490 6490 0
158 20250305 162300 252394210 6490 6490 6490 6490 0
159 20250305 162200 252394210 6490 6490 6490 6490 0
160 20250305 162100 252394210 6490 6490 6490 6490 0
161 20250305 162000 252394210 6490 6490 6490 6490 0
162 20250305 161900 252394210 6490 6490 6490 6490 0
163 20250305 161800 252394210 6490 6490 6490 6490 0
164 20250305 161700 252394210 6490 6490 6490 6490 0
165 20250305 161600 252394210 6490 6490 6490 6490 0
166 20250305 161500 252394210 6490 6490 6490 6490 0
167 20250305 161400 252394210 6490 6490 6490 6490 0
168 20250305 161300 252394210 6490 6490 6490 6490 0
169 20250305 161200 252394210 6490 6490 6490 6490 0
170 20250305 161100 252394210 6490 6490 6490 6490 0
171 20250305 161000 252394210 6490 6490 6490 6490 0
172 20250305 160900 252394210 6490 6490 6490 6490 0
173 20250305 160800 252394210 6490 6490 6490 6490 0
174 20250305 160700 252394210 6490 6490 6490 6490 0
175 20250305 160600 252394210 6490 6490 6490 6490 0
176 20250305 160500 252394210 6490 6490 6490 6490 0
177 20250305 160400 252394210 6490 6490 6490 6490 0
178 20250305 160300 252394210 6490 6490 6490 6490 0
179 20250305 160200 252394210 6490 6490 6490 6490 0
180 20250305 160100 252394210 6490 6490 6490 6490 0
181 20250305 160000 252394210 6490 6490 6490 6490 0
182 20250305 155900 252394210 6490 6490 6490 6490 681
183 20250305 155800 252394210 6490 6490 6490 6490 0
184 20250305 155700 252394210 6490 6490 6490 6490 0
185 20250305 155600 252394210 6490 6490 6490 6490 0
186 20250305 155500 252394210 6490 6490 6490 6490 0
187 20250305 155400 252394210 6490 6490 6490 6490 0
188 20250305 155300 252394210 6490 6490 6490 6490 0
189 20250305 155200 252394210 6490 6490 6490 6490 0
190 20250305 155100 252394210 6490 6490 6490 6490 0
191 20250305 155000 252394210 6490 6490 6490 6490 0
192 20250305 154900 252394210 6490 6490 6490 6490 0
193 20250305 154800 252394210 6490 6490 6490 6490 0
194 20250305 154700 252394210 6490 6490 6490 6490 0
195 20250305 154600 252394210 6490 6490 6490 6490 0
196 20250305 154500 252394210 6490 6490 6490 6490 0
197 20250305 154400 252394210 6490 6490 6490 6490 0
198 20250305 154300 252394210 6490 6490 6490 6490 0
199 20250305 154200 252394210 6490 6490 6490 6490 0
200 20250305 154100 252394210 6490 6490 6490 6490 0
201 20250305 154000 252394210 6490 6490 6490 6490 0
202 20250305 153900 252394210 6490 6490 6490 6490 0
203 20250305 153800 252394210 6490 6490 6490 6490 0
204 20250305 153700 252394210 6490 6490 6490 6490 0
205 20250305 153600 252394210 6490 6490 6490 6490 0
206 20250305 153500 252394210 6490 6490 6490 6490 0
207 20250305 153400 252394210 6490 6490 6490 6490 0
208 20250305 153300 252394210 6490 6490 6490 6490 0
209 20250305 153200 252394210 6490 6490 6490 6490 0
210 20250305 153100 252394210 6490 6490 6490 6490 0
211 20250305 153000 252394210 6490 6490 6490 6490 681
212 20250305 152900 247974520 6450 6450 6450 6450 0
213 20250305 152800 247974520 6450 6450 6450 6450 0
214 20250305 152700 247974520 6450 6450 6450 6450 0
215 20250305 152600 247974520 6450 6450 6450 6450 0
216 20250305 152500 247974520 6450 6450 6450 6450 0
217 20250305 152400 247974520 6450 6450 6450 6450 0
218 20250305 152300 247974520 6450 6450 6450 6450 0
219 20250305 152200 247974520 6450 6450 6450 6450 0
220 20250305 152100 247974520 6450 6450 6450 6450 0
221 20250305 152000 247974520 6450 6450 6450 6450 0
222 20250305 151900 247974520 6450 6490 6490 6450 289
223 20250305 151800 246109380 6480 6480 6480 6480 0
224 20250305 151700 246109380 6480 6480 6480 6480 0
225 20250305 151600 246109380 6480 6480 6480 6480 0
226 20250305 151500 246109380 6480 6480 6480 6480 0
227 20250305 151400 246109380 6480 6480 6480 6480 1020
228 20250305 151300 239499780 6480 6480 6480 6480 0
229 20250305 151200 239499780 6480 6480 6480 6480 1
230 20250305 151100 239493300 6490 6490 6490 6490 0
231 20250305 151000 239493300 6490 6490 6490 6490 0
232 20250305 150900 239493300 6490 6490 6490 6490 0
233 20250305 150800 239493300 6490 6490 6490 6490 0
234 20250305 150700 239493300 6490 6490 6490 6490 0
235 20250305 150600 239493300 6490 6490 6490 6490 0
236 20250305 150500 239493300 6490 6490 6490 6490 0
237 20250305 150400 239493300 6490 6490 6490 6490 0
238 20250305 150300 239493300 6490 6490 6490 6490 0
239 20250305 150200 239493300 6490 6490 6490 6490 0
240 20250305 150100 239493300 6490 6490 6490 6490 0
241 20250305 150000 239493300 6490 6490 6490 6490 0
242 20250305 145900 239493300 6490 6490 6490 6490 0
243 20250305 145800 239493300 6490 6490 6490 6490 0
244 20250305 145700 239493300 6490 6490 6490 6490 0
245 20250305 145600 239493300 6490 6480 6490 6480 3
246 20250305 145500 239473840 6460 6460 6460 6460 0
247 20250305 145400 239473840 6460 6460 6460 6460 0
248 20250305 145300 239473840 6460 6460 6460 6460 0
249 20250305 145200 239473840 6460 6460 6460 6460 0
250 20250305 145100 239473840 6460 6460 6460 6460 1
251 20250305 145000 239467380 6450 6460 6460 6450 495
252 20250305 144900 236274150 6470 6480 6480 6470 21
253 20250305 144800 236138230 6480 6480 6480 6480 100
254 20250305 144700 235490230 6480 6480 6480 6480 0
255 20250305 144600 235490230 6480 6480 6480 6480 400
256 20250305 144500 232898230 6490 6490 6490 6490 0
257 20250305 144400 232898230 6490 6490 6490 6490 15
258 20250305 144300 232800880 6510 6480 6510 6480 2218
259 20250305 144200 218402340 6470 6470 6470 6470 0
260 20250305 144100 218402340 6470 6470 6470 6470 829
261 20250305 144000 213038710 6460 6460 6460 6460 685
262 20250305 143900 208613610 6450 6450 6450 6450 0
263 20250305 143800 208613610 6450 6450 6450 6450 0
264 20250305 143700 208613610 6450 6450 6450 6450 0
265 20250305 143600 208613610 6450 6450 6450 6450 0
266 20250305 143500 208613610 6450 6450 6450 6450 0
267 20250305 143400 208613610 6450 6450 6450 6450 52
268 20250305 143300 208278210 6460 6460 6460 6460 1
269 20250305 143200 208271750 6450 6450 6450 6450 24
270 20250305 143100 208116950 6460 6460 6460 6460 1
271 20250305 143000 208110490 6450 6450 6450 6450 0
272 20250305 142900 208110490 6450 6450 6450 6450 0
273 20250305 142800 208110490 6450 6450 6450 6450 648
274 20250305 142700 203930890 6450 6440 6450 6440 192
275 20250305 142600 202692740 6430 6430 6430 6430 0
276 20250305 142500 202692740 6430 6430 6430 6430 0
277 20250305 142400 202692740 6430 6430 6430 6430 0
278 20250305 142300 202692740 6430 6430 6430 6430 0
279 20250305 142200 202692740 6430 6430 6430 6430 0
280 20250305 142100 202692740 6430 6430 6430 6430 0
281 20250305 142000 202692740 6430 6430 6430 6430 0
282 20250305 141900 202692740 6430 6430 6430 6430 0
283 20250305 141800 202692740 6430 6430 6430 6430 0
284 20250305 141700 202692740 6430 6430 6430 6430 0
285 20250305 141600 202692740 6430 6430 6430 6430 20
286 20250305 141500 202564140 6440 6440 6440 6440 0
287 20250305 141400 202564140 6440 6440 6440 6440 0
288 20250305 141300 202564140 6440 6440 6440 6440 0
289 20250305 141200 202564140 6440 6440 6440 6440 0
290 20250305 141100 202564140 6440 6440 6440 6440 0
291 20250305 141000 202564140 6440 6440 6440 6440 541
292 20250305 140900 199080100 6440 6440 6440 6440 0
293 20250305 140800 199080100 6440 6440 6440 6440 0
294 20250305 140700 199080100 6440 6440 6440 6440 0
295 20250305 140600 199080100 6440 6440 6440 6440 0
296 20250305 140500 199080100 6440 6440 6440 6440 0
297 20250305 140400 199080100 6440 6440 6440 6440 5
298 20250305 140300 199047900 6440 6440 6440 6440 0
299 20250305 140200 199047900 6440 6440 6440 6440 0
300 20250305 140100 199047900 6440 6440 6440 6440 0
301 20250305 140000 199047900 6440 6440 6440 6440 0
302 20250305 135900 199047900 6440 6440 6440 6440 380
303 20250305 135800 196600700 6430 6430 6430 6430 500
304 20250305 135700 193385700 6440 6440 6440 6440 5
305 20250305 135600 193353500 6440 6440 6440 6440 0
306 20250305 135500 193353500 6440 6440 6440 6440 0
307 20250305 135400 193353500 6440 6440 6440 6440 0
308 20250305 135300 193353500 6440 6440 6440 6440 0
309 20250305 135200 193353500 6440 6440 6440 6440 40
310 20250305 135100 193095900 6440 6440 6440 6440 2
311 20250305 135000 193083020 6440 6440 6440 6440 0
312 20250305 134900 193083020 6440 6440 6440 6440 0
313 20250305 134800 193083020 6440 6440 6440 6440 0
314 20250305 134700 193083020 6440 6440 6440 6440 0
315 20250305 134600 193083020 6440 6440 6440 6440 0
316 20250305 134500 193083020 6440 6440 6440 6440 0
317 20250305 134400 193083020 6440 6440 6440 6440 23
318 20250305 134300 192934900 6440 6440 6440 6440 0
319 20250305 134200 192934900 6440 6440 6440 6440 0
320 20250305 134100 192934900 6440 6440 6440 6440 12
321 20250305 134000 192857620 6440 6440 6440 6440 0
322 20250305 133900 192857620 6440 6440 6440 6440 0
323 20250305 133800 192857620 6440 6440 6440 6440 0
324 20250305 133700 192857620 6440 6440 6440 6440 0
325 20250305 133600 192857620 6440 6440 6440 6440 0
326 20250305 133500 192857620 6440 6440 6440 6440 0
327 20250305 133400 192857620 6440 6440 6440 6440 24
328 20250305 133300 192703060 6440 6440 6440 6440 0
329 20250305 133200 192703060 6440 6440 6440 6440 0
330 20250305 133100 192703060 6440 6440 6440 6440 24
331 20250305 133000 192548500 6440 6440 6440 6440 86
332 20250305 132900 191994660 6440 6440 6440 6440 0
333 20250305 132800 191994660 6440 6440 6440 6440 197
334 20250305 132700 190725980 6440 6440 6440 6440 0
335 20250305 132600 190725980 6440 6440 6440 6440 0
336 20250305 132500 190725980 6440 6440 6440 6440 0
337 20250305 132400 190725980 6440 6440 6440 6440 0
338 20250305 132300 190725980 6440 6440 6440 6440 5
339 20250305 132200 190693780 6440 6440 6440 6440 0
340 20250305 132100 190693780 6440 6440 6440 6440 0
341 20250305 132000 190693780 6440 6440 6440 6440 0
342 20250305 131900 190693780 6440 6440 6440 6440 0
343 20250305 131800 190693780 6440 6440 6440 6440 0
344 20250305 131700 190693780 6440 6440 6440 6440 0
345 20250305 131600 190693780 6440 6440 6440 6440 0
346 20250305 131500 190693780 6440 6440 6440 6440 15
347 20250305 131400 190597180 6430 6430 6430 6430 0
348 20250305 131300 190597180 6430 6430 6430 6430 0
349 20250305 131200 190597180 6430 6430 6430 6430 0
350 20250305 131100 190597180 6430 6420 6430 6420 165
351 20250305 131000 189536280 6420 6420 6420 6420 26
352 20250305 130900 189369360 6420 6420 6420 6420 0
353 20250305 130800 189369360 6420 6420 6420 6420 0
354 20250305 130700 189369360 6420 6420 6420 6420 0
355 20250305 130600 189369360 6420 6420 6420 6420 70
356 20250305 130500 188919960 6420 6420 6420 6420 70
357 20250305 130400 188470560 6420 6430 6430 6420 124
358 20250305 130300 187673640 6430 6420 6430 6420 35
359 20250305 130200 187448890 6430 6430 6430 6430 0
360 20250305 130100 187448890 6430 6430 6430 6430 0
361 20250305 130000 187448890 6430 6430 6430 6430 0
362 20250305 125900 187448890 6430 6430 6430 6430 0
363 20250305 125800 187448890 6430 6430 6430 6430 0
364 20250305 125700 187448890 6430 6430 6430 6430 0
365 20250305 125600 187448890 6430 6430 6430 6430 0
366 20250305 125500 187448890 6430 6430 6430 6430 0
367 20250305 125400 187448890 6430 6430 6430 6430 0
368 20250305 125300 187448890 6430 6430 6430 6430 0
369 20250305 125200 187448890 6430 6430 6430 6430 0
370 20250305 125100 187448890 6430 6430 6430 6430 0
371 20250305 125000 187448890 6430 6430 6430 6430 0
372 20250305 124900 187448890 6430 6430 6430 6430 0
373 20250305 124800 187448890 6430 6430 6430 6430 0
374 20250305 124700 187448890 6430 6430 6430 6430 0
375 20250305 124600 187448890 6430 6430 6430 6430 0
376 20250305 124500 187448890 6430 6430 6430 6430 2
377 20250305 124400 187436030 6400 6400 6400 6400 0
378 20250305 124300 187436030 6400 6430 6430 6400 238
379 20250305 124200 185910000 6440 6440 6440 6440 0
380 20250305 124100 185910000 6440 6440 6440 6440 10
381 20250305 124000 185845600 6430 6430 6430 6430 62
382 20250305 123900 185446940 6430 6430 6430 6430 38
383 20250305 123800 185202600 6440 6440 6440 6440 0
384 20250305 123700 185202600 6440 6440 6440 6440 0
385 20250305 123600 185202600 6440 6430 6440 6430 37
386 20250305 123500 184964450 6430 6420 6430 6420 440
387 20250305 123400 182136260 6420 6420 6420 6420 0
388 20250305 123300 182136260 6420 6420 6420 6420 74
389 20250305 123200 181661180 6430 6430 6430 6430 0
390 20250305 123100 181661180 6430 6430 6430 6430 0
391 20250305 123000 181661180 6430 6430 6430 6430 0
392 20250305 122900 181661180 6430 6430 6430 6430 0
393 20250305 122800 181661180 6430 6410 6430 6410 148
394 20250305 122700 180710540 6430 6430 6430 6430 7
395 20250305 122600 180665530 6420 6420 6420 6420 0
396 20250305 122500 180665530 6420 6420 6420 6420 0
397 20250305 122400 180665530 6420 6420 6420 6420 0
398 20250305 122300 180665530 6420 6410 6420 6410 245
399 20250305 122200 179093390 6390 6390 6390 6390 0
400 20250305 122100 179093390 6390 6390 6390 6390 0
401 20250305 122000 179093390 6390 6390 6390 6390 0
402 20250305 121900 179093390 6390 6390 6390 6390 0
403 20250305 121800 179093390 6390 6390 6390 6390 0
404 20250305 121700 179093390 6390 6390 6390 6390 0
405 20250305 121600 179093390 6390 6390 6390 6390 0
406 20250305 121500 179093390 6390 6390 6390 6390 0
407 20250305 121400 179093390 6390 6390 6390 6390 0
408 20250305 121300 179093390 6390 6390 6390 6390 0
409 20250305 121200 179093390 6390 6390 6390 6390 0
410 20250305 121100 179093390 6390 6390 6390 6390 0
411 20250305 121000 179093390 6390 6390 6390 6390 0
412 20250305 120900 179093390 6390 6390 6390 6390 70
413 20250305 120800 178646090 6400 6400 6400 6400 0
414 20250305 120700 178646090 6400 6400 6400 6400 0
415 20250305 120600 178646090 6400 6400 6400 6400 134
416 20250305 120500 177788490 6390 6390 6390 6390 100
417 20250305 120400 177149490 6390 6390 6390 6390 21
418 20250305 120300 177015300 6390 6390 6390 6390 0
419 20250305 120200 177015300 6390 6390 6390 6390 0
420 20250305 120100 177015300 6390 6390 6390 6390 0
421 20250305 120000 177015300 6390 6390 6390 6390 5
422 20250305 115900 176983350 6390 6390 6390 6390 0
423 20250305 115800 176983350 6390 6390 6390 6390 0
424 20250305 115700 176983350 6390 6390 6390 6390 0
425 20250305 115600 176983350 6390 6390 6390 6390 0
426 20250305 115500 176983350 6390 6390 6390 6390 0
427 20250305 115400 176983350 6390 6390 6390 6390 1
428 20250305 115300 176976960 6380 6380 6380 6380 1
429 20250305 115200 176970580 6380 6380 6380 6380 108
430 20250305 115100 176281540 6370 6370 6370 6370 0
431 20250305 115000 176281540 6370 6370 6370 6370 0
432 20250305 114900 176281540 6370 6370 6370 6370 0
433 20250305 114800 176281540 6370 6370 6370 6370 0
434 20250305 114700 176281540 6370 6370 6370 6370 0
435 20250305 114600 176281540 6370 6370 6370 6370 0
436 20250305 114500 176281540 6370 6370 6370 6370 240
437 20250305 114400 174752740 6370 6370 6370 6370 0
438 20250305 114300 174752740 6370 6370 6370 6370 500
439 20250305 114200 171567740 6380 6380 6380 6380 1
440 20250305 114100 171561360 6370 6370 6370 6370 1
441 20250305 114000 171554990 6340 6340 6340 6340 0
442 20250305 113900 171554990 6340 6340 6340 6340 0
443 20250305 113800 171554990 6340 6380 6380 6340 1000
444 20250305 113700 165212860 6380 6380 6380 6380 0
445 20250305 113600 165212860 6380 6380 6380 6380 1
446 20250305 113500 165206480 6380 6380 6380 6380 64
447 20250305 113400 164798160 6370 6360 6370 6360 139
448 20250305 113300 163913020 6370 6360 6370 6310 2431
449 20250305 113200 148506680 6370 6360 6370 6360 180
450 20250305 113100 147360100 6350 6340 6350 6300 3001
451 20250305 113000 128411010 6380 6380 6380 6380 0
452 20250305 112900 128411010 6380 6370 6380 6370 12
453 20250305 112800 128334550 6370 6390 6390 6310 5025
454 20250305 112700 96478780 6410 6410 6410 6410 0
455 20250305 112600 96478780 6410 6410 6410 6410 0
456 20250305 112500 96478780 6410 6410 6410 6410 0
457 20250305 112400 96478780 6410 6410 6410 6410 0
458 20250305 112300 96478780 6410 6410 6410 6410 0
459 20250305 112200 96478780 6410 6410 6410 6410 0
460 20250305 112100 96478780 6410 6410 6410 6410 5
461 20250305 112000 96446730 6390 6390 6390 6390 0
462 20250305 111900 96446730 6390 6390 6390 6390 0
463 20250305 111800 96446730 6390 6390 6390 6390 0
464 20250305 111700 96446730 6390 6390 6390 6390 0
465 20250305 111600 96446730 6390 6390 6390 6390 33
466 20250305 111500 96235860 6410 6410 6410 6410 0
467 20250305 111400 96235860 6410 6410 6410 6410 0
468 20250305 111300 96235860 6410 6410 6410 6410 0
469 20250305 111200 96235860 6410 6410 6410 6410 0
470 20250305 111100 96235860 6410 6410 6410 6410 67
471 20250305 111000 95806390 6400 6400 6400 6400 180
472 20250305 110900 94654390 6400 6400 6400 6400 17
473 20250305 110800 94545590 6390 6360 6390 6360 34
474 20250305 110700 94328630 6350 6370 6370 6350 1566
475 20250305 110600 84375530 6360 6360 6360 6360 0
476 20250305 110500 84375530 6360 6360 6360 6360 0
477 20250305 110400 84375530 6360 6360 6360 6360 0
478 20250305 110300 84375530 6360 6360 6360 6360 0
479 20250305 110200 84375530 6360 6360 6360 6360 240
480 20250305 110100 82849130 6360 6390 6390 6360 1711
481 20250305 110000 71951530 6420 6420 6420 6420 0
482 20250305 105900 71951530 6420 6410 6420 6410 219
483 20250305 105800 70547640 6400 6400 6400 6400 0
484 20250305 105700 70547640 6400 6400 6400 6400 0
485 20250305 105600 70547640 6400 6400 6400 6400 0
486 20250305 105500 70547640 6400 6400 6400 6400 0
487 20250305 105400 70547640 6400 6400 6400 6400 0
488 20250305 105300 70547640 6400 6400 6400 6400 115
489 20250305 105200 69811640 6350 6370 6370 6350 1000
490 20250305 105100 63460340 6400 6400 6400 6400 152
491 20250305 105000 62487540 6350 6390 6400 6350 2405
492 20250305 104900 47193040 6410 6410 6410 6410 0
493 20250305 104800 47193040 6410 6410 6410 6370 2158
494 20250305 104700 33426110 6420 6420 6420 6420 130
495 20250305 104600 32591510 6400 6410 6410 6400 400
496 20250305 104500 30031010 6400 6420 6420 6400 614
497 20250305 104400 26095090 6430 6430 6430 6430 230
498 20250305 104300 24616190 6440 6440 6440 6440 0
499 20250305 104200 24616190 6440 6440 6440 6440 0
500 20250305 104100 24616190 6440 6440 6440 6440 0
501 20250305 104000 24616190 6440 6440 6440 6440 0
502 20250305 103900 24616190 6440 6440 6440 6440 0
503 20250305 103800 24616190 6440 6440 6440 6440 0
504 20250305 103700 24616190 6440 6440 6440 6440 0
505 20250305 103600 24616190 6440 6440 6440 6440 0
506 20250305 103500 24616190 6440 6440 6440 6440 0
507 20250305 103400 24616190 6440 6430 6440 6420 1090
508 20250305 103300 17614190 6430 6430 6430 6430 0
509 20250305 103200 17614190 6430 6430 6430 6430 30
510 20250305 103100 17421290 6430 6430 6430 6430 115
511 20250305 103000 16681840 6440 6440 6440 6440 0
512 20250305 102900 16681840 6440 6440 6440 6440 1
513 20250305 102800 16675400 6430 6430 6430 6430 0
514 20250305 102700 16675400 6430 6430 6430 6430 0
515 20250305 102600 16675400 6430 6430 6430 6430 20
516 20250305 102500 16546800 6430 6430 6430 6430 70
517 20250305 102400 16096700 6430 6430 6430 6430 0
518 20250305 102300 16096700 6430 6430 6430 6430 35
519 20250305 102200 15871650 6430 6430 6430 6430 30
520 20250305 102100 15678750 6430 6430 6430 6430 0
521 20250305 102000 15678750 6430 6430 6430 6430 0
522 20250305 101900 15678750 6430 6430 6430 6430 35
523 20250305 101800 15453700 6440 6440 6440 6440 0
524 20250305 101700 15453700 6440 6440 6440 6440 0
525 20250305 101600 15453700 6440 6440 6440 6440 31
526 20250305 101500 15254060 6440 6440 6440 6440 5
527 20250305 101400 15221860 6400 6400 6400 6400 0
528 20250305 101300 15221860 6400 6400 6400 6400 0
529 20250305 101200 15221860 6400 6400 6400 6400 0
530 20250305 101100 15221860 6400 6400 6400 6400 0
531 20250305 101000 15221860 6400 6400 6400 6400 0
532 20250305 100900 15221860 6400 6400 6400 6400 0
533 20250305 100800 15221860 6400 6400 6400 6400 0
534 20250305 100700 15221860 6400 6400 6400 6400 0
535 20250305 100600 15221860 6400 6420 6420 6400 159
536 20250305 100500 14202810 6410 6410 6410 6410 0
537 20250305 100400 14202810 6410 6410 6410 6410 0
538 20250305 100300 14202810 6410 6410 6410 6410 0
539 20250305 100200 14202810 6410 6410 6410 6410 0
540 20250305 100100 14202810 6410 6410 6410 6410 0
541 20250305 100000 14202810 6410 6410 6410 6410 0
542 20250305 095900 14202810 6410 6410 6410 6410 0
543 20250305 095800 14202810 6410 6410 6410 6410 0
544 20250305 095700 14202810 6410 6410 6410 6410 0
545 20250305 095600 14202810 6410 6410 6410 6410 0
546 20250305 095500 14202810 6410 6410 6410 6410 0
547 20250305 095400 14202810 6410 6410 6410 6410 0
548 20250305 095300 14202810 6410 6410 6410 6410 0
549 20250305 095200 14202810 6410 6410 6410 6410 0
550 20250305 095100 14202810 6410 6410 6410 6410 0
551 20250305 095000 14202810 6410 6410 6410 6410 0
552 20250305 094900 14202810 6410 6420 6420 6410 45
553 20250305 094800 13914160 6420 6420 6420 6420 0
554 20250305 094700 13914160 6420 6420 6420 6420 0
555 20250305 094600 13914160 6420 6420 6420 6420 30
556 20250305 094500 13721560 6440 6440 6440 6440 2
557 20250305 094400 13708680 6440 6440 6440 6440 0
558 20250305 094300 13708680 6440 6440 6440 6440 3
559 20250305 094200 13689360 6420 6420 6420 6420 62
560 20250305 094100 13291320 6420 6420 6420 6420 46
561 20250305 094000 12996000 6440 6440 6440 6440 3
562 20250305 093900 12976680 6420 6420 6420 6420 0
563 20250305 093800 12976680 6420 6420 6420 6420 40
564 20250305 093700 12719880 6420 6420 6420 6420 10
565 20250305 093600 12655680 6420 6430 6430 6420 53
566 20250305 093500 12315190 6460 6460 6460 6460 0
567 20250305 093400 12315190 6460 6440 6460 6440 21
568 20250305 093300 12179820 6440 6430 6440 6430 276
569 20250305 093200 10403950 6430 6430 6430 6430 0
570 20250305 093100 10403950 6430 6430 6430 6430 0
571 20250305 093000 10403950 6430 6430 6430 6430 0
572 20250305 092900 10403950 6430 6430 6430 6430 0
573 20250305 092800 10403950 6430 6430 6430 6430 0
574 20250305 092700 10403950 6430 6430 6430 6430 0
575 20250305 092600 10403950 6430 6430 6430 6430 6
576 20250305 092500 10365370 6410 6410 6410 6410 6
577 20250305 092400 10326910 6400 6400 6400 6400 0
578 20250305 092300 10326910 6400 6400 6400 6400 0
579 20250305 092200 10326910 6400 6400 6400 6400 0
580 20250305 092100 10326910 6400 6400 6400 6400 0
581 20250305 092000 10326910 6400 6400 6400 6400 0
582 20250305 091900 10326910 6400 6400 6400 6400 0
583 20250305 091800 10326910 6400 6400 6400 6400 0
584 20250305 091700 10326910 6400 6400 6400 6400 0
585 20250305 091600 10326910 6400 6400 6400 6400 0
586 20250305 091500 10326910 6400 6400 6400 6400 0
587 20250305 091400 10326910 6400 6400 6400 6400 0
588 20250305 091300 10326910 6400 6400 6400 6400 0
589 20250305 091200 10326910 6400 6400 6400 6400 500
590 20250305 091100 7126910 6400 6430 6430 6400 9
591 20250305 091000 7069220 6430 6430 6430 6430 0
592 20250305 090900 7069220 6430 6430 6430 6430 101
593 20250305 090800 6419790 6430 6430 6430 6430 262
594 20250305 090700 4735130 6430 6430 6430 6430 51
595 20250305 090600 4407200 6430 6430 6430 6430 3
596 20250305 090500 4387910 6430 6430 6430 6430 2
597 20250305 090400 4375050 6430 6430 6430 6430 5
598 20250305 090300 4342900 6430 6430 6430 6430 213
599 20250305 090200 2973310 6420 6420 6420 6420 17
600 20250305 090100 2864170 6410 6410 6410 6410 0
601 20250305 090000 2864170 6410 6390 6410 6390 448

1
012790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,11986415,0,77192512600,0.00
20250227,0,11986415,0,79350067300,0.00
20250226,0,11986415,0,79469931450,0.00
20250225,0,11986415,0,78750746550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 11986415 0 77192512600 0.00
3 20250227 0 11986415 0 79350067300 0.00
4 20250226 0 11986415 0 79469931450 0.00
5 20250225 0 11986415 0 78750746550 0.00