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

605
016380/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190300,10167564905,6720,6720,6720,6720,19852
20250305,190200,10167564905,6720,6720,6720,6720,0
20250305,190100,10167564905,6720,6720,6720,6720,0
20250305,190000,10167564905,6720,6720,6720,6720,0
20250305,185900,10167564905,6720,6720,6720,6720,0
20250305,185800,10167564905,6720,6720,6720,6720,0
20250305,185700,10167564905,6720,6720,6720,6720,0
20250305,185600,10167564905,6720,6720,6720,6720,0
20250305,185500,10167564905,6720,6720,6720,6720,0
20250305,185400,10167564905,6720,6720,6720,6720,0
20250305,185300,10167564905,6720,6720,6720,6720,0
20250305,185200,10167564905,6720,6720,6720,6720,0
20250305,185100,10167564905,6720,6720,6720,6720,0
20250305,185000,10167564905,6720,6720,6720,6720,0
20250305,184900,10167564905,6720,6720,6720,6720,0
20250305,184800,10167564905,6720,6720,6720,6720,0
20250305,184700,10167564905,6720,6720,6720,6720,0
20250305,184600,10167564905,6720,6720,6720,6720,0
20250305,184500,10167564905,6720,6720,6720,6720,0
20250305,184400,10167564905,6720,6720,6720,6720,0
20250305,184300,10167564905,6720,6720,6720,6720,0
20250305,184200,10167564905,6720,6720,6720,6720,0
20250305,184100,10167564905,6720,6720,6720,6720,0
20250305,184000,10167564905,6720,6720,6720,6720,0
20250305,183900,10167564905,6720,6720,6720,6720,0
20250305,183800,10167564905,6720,6720,6720,6720,0
20250305,183700,10167564905,6720,6720,6720,6720,0
20250305,183600,10167564905,6720,6720,6720,6720,0
20250305,183500,10167564905,6720,6720,6720,6720,0
20250305,183400,10167564905,6720,6720,6720,6720,0
20250305,183300,10167564905,6720,6720,6720,6720,19852
20250305,183200,10167564905,6720,6720,6720,6720,0
20250305,183100,10167564905,6720,6720,6720,6720,0
20250305,183000,10167564905,6720,6720,6720,6720,0
20250305,182900,10167564905,6720,6720,6720,6720,0
20250305,182800,10167564905,6720,6720,6720,6720,0
20250305,182700,10167564905,6720,6720,6720,6720,0
20250305,182600,10167564905,6720,6720,6720,6720,0
20250305,182500,10167564905,6720,6720,6720,6720,0
20250305,182400,10167564905,6720,6720,6720,6720,0
20250305,182300,10167564905,6720,6720,6720,6720,0
20250305,182200,10167564905,6720,6720,6720,6720,0
20250305,182100,10167564905,6720,6720,6720,6720,0
20250305,182000,10167564905,6720,6720,6720,6720,0
20250305,181900,10167564905,6720,6720,6720,6720,0
20250305,181800,10167564905,6720,6720,6720,6720,0
20250305,181700,10167564905,6720,6720,6720,6720,0
20250305,181600,10167564905,6720,6720,6720,6720,0
20250305,181500,10167564905,6720,6720,6720,6720,0
20250305,181400,10167564905,6720,6720,6720,6720,0
20250305,181300,10167564905,6720,6720,6720,6720,0
20250305,181200,10167564905,6720,6720,6720,6720,0
20250305,181100,10167564905,6720,6720,6720,6720,0
20250305,181000,10167564905,6720,6720,6720,6720,0
20250305,180900,10167564905,6720,6720,6720,6720,0
20250305,180800,10167564905,6720,6720,6720,6720,0
20250305,180700,10167564905,6720,6720,6720,6720,0
20250305,180600,10167564905,6720,6720,6720,6720,0
20250305,180500,10167564905,6720,6720,6720,6720,0
20250305,180400,10167564905,6720,6720,6720,6720,0
20250305,180300,10167564905,6720,6720,6720,6720,19852
20250305,180200,10167564905,6720,6720,6720,6720,0
20250305,180100,10167564905,6720,6720,6720,6720,0
20250305,180000,10167564905,6720,6720,6720,6720,0
20250305,175900,10167564905,6720,6720,6720,6720,0
20250305,175800,10167564905,6720,6720,6720,6720,0
20250305,175700,10167564905,6720,6720,6720,6720,0
20250305,175600,10167564905,6720,6720,6720,6720,0
20250305,175500,10167564905,6720,6720,6720,6720,0
20250305,175400,10167564905,6720,6720,6720,6720,0
20250305,175300,10167564905,6720,6720,6720,6720,0
20250305,175200,10167564905,6720,6720,6720,6720,0
20250305,175100,10167564905,6720,6720,6720,6720,0
20250305,175000,10167564905,6720,6720,6720,6720,0
20250305,174900,10167564905,6720,6720,6720,6720,0
20250305,174800,10167564905,6720,6720,6720,6720,0
20250305,174700,10167564905,6720,6720,6720,6720,0
20250305,174600,10167564905,6720,6720,6720,6720,0
20250305,174500,10167564905,6720,6720,6720,6720,0
20250305,174400,10167564905,6720,6720,6720,6720,0
20250305,174300,10167564905,6720,6720,6720,6720,0
20250305,174200,10167564905,6720,6720,6720,6720,0
20250305,174100,10167564905,6720,6720,6720,6720,0
20250305,174000,10167564905,6720,6720,6720,6720,0
20250305,173900,10167564905,6720,6720,6720,6720,0
20250305,173800,10167564905,6720,6720,6720,6720,0
20250305,173700,10167564905,6720,6720,6720,6720,0
20250305,173600,10167564905,6720,6720,6720,6720,0
20250305,173500,10167564905,6720,6720,6720,6720,0
20250305,173400,10167564905,6720,6720,6720,6720,0
20250305,173300,10167564905,6720,6720,6720,6720,19852
20250305,173200,10167564905,6720,6720,6720,6720,0
20250305,173100,10167564905,6720,6720,6720,6720,0
20250305,173000,10167564905,6720,6720,6720,6720,0
20250305,172900,10167564905,6720,6720,6720,6720,0
20250305,172800,10167564905,6720,6720,6720,6720,0
20250305,172700,10167564905,6720,6720,6720,6720,0
20250305,172600,10167564905,6720,6720,6720,6720,0
20250305,172500,10167564905,6720,6720,6720,6720,0
20250305,172400,10167564905,6720,6720,6720,6720,0
20250305,172300,10167564905,6720,6720,6720,6720,0
20250305,172200,10167564905,6720,6720,6720,6720,0
20250305,172100,10167564905,6720,6720,6720,6720,0
20250305,172000,10167564905,6720,6720,6720,6720,0
20250305,171900,10167564905,6720,6720,6720,6720,0
20250305,171800,10167564905,6720,6720,6720,6720,0
20250305,171700,10167564905,6720,6720,6720,6720,0
20250305,171600,10167564905,6720,6720,6720,6720,0
20250305,171500,10167564905,6720,6720,6720,6720,0
20250305,171400,10167564905,6720,6720,6720,6720,0
20250305,171300,10167564905,6720,6720,6720,6720,0
20250305,171200,10167564905,6720,6720,6720,6720,0
20250305,171100,10167564905,6720,6720,6720,6720,0
20250305,171000,10167564905,6720,6720,6720,6720,0
20250305,170900,10167564905,6720,6720,6720,6720,0
20250305,170800,10167564905,6720,6720,6720,6720,0
20250305,170700,10167564905,6720,6720,6720,6720,0
20250305,170600,10167564905,6720,6720,6720,6720,0
20250305,170500,10167564905,6720,6720,6720,6720,0
20250305,170400,10167564905,6720,6720,6720,6720,0
20250305,170300,10167564905,6720,6720,6720,6720,19852
20250305,170200,10167564905,6720,6720,6720,6720,0
20250305,170100,10167564905,6720,6720,6720,6720,0
20250305,170000,10167564905,6720,6720,6720,6720,0
20250305,165900,10167564905,6720,6720,6720,6720,0
20250305,165800,10167564905,6720,6720,6720,6720,0
20250305,165700,10167564905,6720,6720,6720,6720,0
20250305,165600,10167564905,6720,6720,6720,6720,0
20250305,165500,10167564905,6720,6720,6720,6720,0
20250305,165400,10167564905,6720,6720,6720,6720,0
20250305,165300,10167564905,6720,6720,6720,6720,0
20250305,165200,10167564905,6720,6720,6720,6720,0
20250305,165100,10167564905,6720,6720,6720,6720,0
20250305,165000,10167564905,6720,6720,6720,6720,0
20250305,164900,10167564905,6720,6720,6720,6720,0
20250305,164800,10167564905,6720,6720,6720,6720,0
20250305,164700,10167564905,6720,6720,6720,6720,0
20250305,164600,10167564905,6720,6720,6720,6720,0
20250305,164500,10167564905,6720,6720,6720,6720,0
20250305,164400,10167564905,6720,6720,6720,6720,0
20250305,164300,10167564905,6720,6720,6720,6720,0
20250305,164200,10167564905,6720,6720,6720,6720,0
20250305,164100,10167564905,6720,6720,6720,6720,0
20250305,164000,10167564905,6720,6720,6720,6720,0
20250305,163900,10167564905,6720,6720,6720,6720,0
20250305,163800,10167564905,6720,6720,6720,6720,0
20250305,163700,10167564905,6720,6720,6720,6720,0
20250305,163600,10167564905,6720,6720,6720,6720,0
20250305,163500,10167564905,6720,6720,6720,6720,0
20250305,163400,10167564905,6720,6720,6720,6720,0
20250305,163300,10167564905,6720,6720,6720,6720,19852
20250305,163200,10167564905,6720,6720,6720,6720,0
20250305,163100,10167564905,6720,6720,6720,6720,0
20250305,163000,10167564905,6720,6720,6720,6720,0
20250305,162900,10167564905,6720,6720,6720,6720,0
20250305,162800,10167564905,6720,6720,6720,6720,0
20250305,162700,10167564905,6720,6720,6720,6720,0
20250305,162600,10167564905,6720,6720,6720,6720,0
20250305,162500,10167564905,6720,6720,6720,6720,0
20250305,162400,10167564905,6720,6720,6720,6720,0
20250305,162300,10167564905,6720,6720,6720,6720,0
20250305,162200,10167564905,6720,6720,6720,6720,0
20250305,162100,10167564905,6720,6720,6720,6720,0
20250305,162000,10167564905,6720,6720,6720,6720,0
20250305,161900,10167564905,6720,6720,6720,6720,0
20250305,161800,10167564905,6720,6720,6720,6720,0
20250305,161700,10167564905,6720,6720,6720,6720,0
20250305,161600,10167564905,6720,6720,6720,6720,0
20250305,161500,10167564905,6720,6720,6720,6720,0
20250305,161400,10167564905,6720,6720,6720,6720,0
20250305,161300,10167564905,6720,6720,6720,6720,0
20250305,161200,10167564905,6720,6720,6720,6720,0
20250305,161100,10167564905,6720,6720,6720,6720,0
20250305,161000,10167564905,6720,6720,6720,6720,0
20250305,160900,10167564905,6720,6720,6720,6720,0
20250305,160800,10167564905,6720,6720,6720,6720,0
20250305,160700,10167564905,6720,6720,6720,6720,0
20250305,160600,10167564905,6720,6720,6720,6720,0
20250305,160500,10167564905,6720,6720,6720,6720,0
20250305,160400,10167564905,6720,6720,6720,6720,0
20250305,160300,10167564905,6720,6720,6720,6720,19852
20250305,160200,10167564905,6720,6720,6720,6720,0
20250305,160100,10167564905,6720,6720,6720,6720,0
20250305,160000,10167564905,6720,6720,6720,6720,0
20250305,155900,10167564905,6720,6720,6720,6720,0
20250305,155800,10167564905,6720,6720,6720,6720,0
20250305,155700,10167564905,6720,6720,6720,6720,0
20250305,155600,10167564905,6720,6720,6720,6720,0
20250305,155500,10167564905,6720,6720,6720,6720,0
20250305,155400,10167564905,6720,6720,6720,6720,0
20250305,155300,10167564905,6720,6720,6720,6720,0
20250305,155200,10167564905,6720,6720,6720,6720,0
20250305,155100,10167564905,6720,6720,6720,6720,0
20250305,155000,10167564905,6720,6720,6720,6720,0
20250305,154900,10167564905,6720,6720,6720,6720,0
20250305,154800,10167564905,6720,6720,6720,6720,0
20250305,154700,10167564905,6720,6720,6720,6720,0
20250305,154600,10167564905,6720,6720,6720,6720,0
20250305,154500,10167564905,6720,6720,6720,6720,0
20250305,154400,10167564905,6720,6720,6720,6720,0
20250305,154300,10167564905,6720,6720,6720,6720,0
20250305,154200,10167564905,6720,6720,6720,6720,0
20250305,154100,10167564905,6720,6720,6720,6720,0
20250305,154000,10167564905,6720,6720,6720,6720,0
20250305,153900,10167564905,6720,6720,6720,6720,0
20250305,153800,10167564905,6720,6720,6720,6720,0
20250305,153700,10167564905,6720,6720,6720,6720,0
20250305,153600,10167564905,6720,6720,6720,6720,0
20250305,153500,10167564905,6720,6720,6720,6720,0
20250305,153400,10167564905,6720,6720,6720,6720,0
20250305,153300,10167564905,6720,6720,6720,6720,19852
20250305,153200,10167564905,6720,6720,6720,6720,0
20250305,153100,10167564905,6720,6720,6720,6720,0
20250305,153000,10167564905,6720,6720,6720,6720,19852
20250305,152900,10034159465,6730,6730,6730,6730,0
20250305,152800,10034159465,6730,6730,6730,6730,0
20250305,152700,10034159465,6730,6730,6730,6730,0
20250305,152600,10034159465,6730,6730,6730,6730,0
20250305,152500,10034159465,6730,6730,6730,6730,0
20250305,152400,10034159465,6730,6730,6730,6730,0
20250305,152300,10034159465,6730,6730,6730,6730,0
20250305,152200,10034159465,6730,6730,6730,6730,0
20250305,152100,10034159465,6730,6730,6730,6730,0
20250305,152000,10034159465,6730,6730,6730,6730,0
20250305,151900,10034159465,6730,6740,6740,6720,4512
20250305,151800,10003789025,6730,6720,6740,6720,1840
20250305,151700,9991404875,6740,6740,6750,6720,6747
20250305,151600,9945968495,6740,6740,6750,6740,1358
20250305,151500,9936810215,6740,6730,6750,6710,8743
20250305,151400,9877905905,6730,6720,6730,6710,4158
20250305,151300,9849965095,6720,6720,6720,6710,2196
20250305,151200,9835221795,6720,6720,6720,6710,598
20250305,151100,9831206125,6720,6710,6720,6710,1207
20250305,151000,9823097255,6715,6700,6720,6700,1260
20250305,150900,9814631365,6700,6710,6720,6700,2619
20250305,150800,9797059215,6700,6710,6720,6700,5931
20250305,150700,9757264530,6710,6720,6720,6710,4325
20250305,150600,9728242260,6720,6720,6730,6710,3750
20250305,150500,9703042565,6730,6720,6730,6720,84
20250305,150400,9702477335,6730,6730,6730,6720,2198
20250305,150300,9687705595,6730,6725,6730,6720,1217
20250305,150200,9679525750,6730,6720,6730,6720,2171
20250305,150100,9664935980,6720,6720,6730,6720,1743
20250305,150000,9653217975,6720,6730,6730,6720,3737
20250305,145900,9628098960,6730,6730,6730,6720,965
20250305,145800,9621606910,6730,6730,6730,6720,1748
20250305,145700,9609856235,6730,6740,6740,6730,2994
20250305,145600,9589693575,6730,6740,6740,6730,5002
20250305,145500,9556021055,6740,6740,6740,6730,2021
20250305,145400,9542411285,6740,6730,6740,6730,1322
20250305,145300,9533509085,6730,6730,6740,6730,1180
20250305,145200,9525561825,6740,6740,6740,6720,6670
20250305,145100,9480671805,6750,6740,6750,6740,1265
20250305,145000,9472144155,6740,6740,6750,6730,1533
20250305,144900,9461802125,6750,6730,6750,6730,2099
20250305,144800,9447651190,6730,6710,6750,6710,21507
20250305,144700,9302730630,6720,6720,6740,6720,2673
20250305,144600,9284741570,6740,6710,6740,6710,1572
20250305,144500,9274176270,6710,6690,6740,6680,2747
20250305,144400,9255746400,6710,6705,6710,6685,1747
20250305,144300,9244048570,6705,6720,6730,6705,2788
20250305,144200,9225328875,6720,6720,6720,6710,2337
20250305,144100,9209624840,6710,6750,6750,6710,2225
20250305,144000,9194660810,6740,6740,6750,6740,4449
20250305,143900,9164668540,6740,6740,6740,6730,1513
20250305,143800,9154475310,6740,6720,6740,6710,4960
20250305,143700,9121103620,6720,6740,6740,6720,2963
20250305,143600,9101179120,6740,6735,6750,6730,20082
20250305,143500,8965833970,6740,6730,6740,6720,5437
20250305,143400,8929225210,6720,6730,6730,6720,4412
20250305,143300,8899552750,6730,6720,6730,6720,1246
20250305,143200,8891170100,6720,6720,6730,6720,3877
20250305,143100,8865102770,6730,6710,6730,6710,5705
20250305,143000,8826788795,6710,6700,6710,6690,2243
20250305,142900,8811770495,6700,6705,6710,6690,6116
20250305,142800,8770783980,6700,6700,6700,6695,4740
20250305,142700,8739026185,6700,6700,6700,6695,947
20250305,142600,8732681580,6700,6700,6700,6695,1794
20250305,142500,8720662185,6700,6700,6700,6690,4130
20250305,142400,8693025165,6690,6700,6700,6690,3383
20250305,142300,8670380565,6690,6700,6700,6690,2502
20250305,142200,8653628580,6700,6700,6710,6690,3105
20250305,142100,8632820830,6710,6720,6720,6705,2333
20250305,142000,8617165420,6720,6720,6720,6710,3272
20250305,141900,8595197665,6710,6720,6720,6710,5588
20250305,141800,8557681565,6720,6700,6720,6695,5334
20250305,141700,8521926290,6700,6700,6700,6695,880
20250305,141600,8516030575,6700,6700,6700,6690,2683
20250305,141500,8498055315,6700,6690,6700,6690,1735
20250305,141400,8486443965,6690,6690,6690,6685,1434
20250305,141300,8476851390,6690,6680,6690,6680,1368
20250305,141200,8467700820,6680,6680,6690,6680,1633
20250305,141100,8456784235,6680,6690,6690,6680,4191
20250305,141000,8428760225,6690,6690,6690,6680,5532
20250305,140900,8391771520,6690,6650,6690,6650,26720
20250305,140800,8213778980,6650,6650,6660,6650,1799
20250305,140700,8201803960,6650,6655,6660,6650,1101
20250305,140600,8194476385,6655,6640,6660,6640,3305
20250305,140500,8172515710,6640,6640,6650,6640,2118
20250305,140400,8158444460,6640,6670,6670,6630,4934
20250305,140300,8125605470,6680,6670,6690,6670,2440
20250305,140200,8109321740,6670,6690,6700,6670,2513
20250305,140100,8092538860,6700,6680,6700,6670,1342
20250305,140000,8083569050,6700,6680,6700,6675,1279
20250305,135900,8075016745,6680,6680,6690,6670,815
20250305,135800,8069571995,6680,6690,6700,6670,2520
20250305,135700,8052732045,6700,6690,6700,6680,2422
20250305,135600,8036523395,6690,6690,6690,6680,2153
20250305,135500,8022128645,6690,6690,6700,6680,2842
20250305,135400,8003105585,6700,6690,6700,6690,1689
20250305,135300,7991803310,6680,6700,6700,6680,1768
20250305,135200,7979979000,6690,6700,6710,6690,2111
20250305,135100,7965832005,6700,6700,6710,6690,1852
20250305,135000,7953420325,6700,6720,6720,6670,5784
20250305,134900,7914667315,6720,6690,6720,6680,12628
20250305,134800,7830060575,6680,6690,6690,6680,2085
20250305,134700,7816119985,6690,6680,6690,6680,1419
20250305,134600,7806627220,6690,6670,6690,6670,4250
20250305,134500,7778231250,6670,6670,6680,6665,3992
20250305,134400,7751602125,6670,6670,6670,6660,1359
20250305,134300,7742539855,6670,6665,6670,6660,1136
20250305,134200,7734963775,6665,6660,6670,6655,1367
20250305,134100,7725857420,6660,6665,6670,6660,3045
20250305,134000,7705561675,6670,6660,6670,6650,1014
20250305,133900,7698804030,6660,6650,6670,6650,3718
20250305,133800,7674037830,6650,6660,6660,6620,3124
20250305,133700,7653270060,6660,6660,6660,6650,1926
20250305,133600,7640453210,6660,6670,6670,6660,2450
20250305,133500,7624132490,6665,6660,6670,6660,753
20250305,133400,7619111335,6660,6675,6680,6660,2512
20250305,133300,7602346910,6670,6680,6680,6670,3413
20250305,133200,7579559910,6680,6670,6680,6670,4038
20250305,133100,7552616740,6670,6670,6670,6660,2474
20250305,133000,7536123955,6670,6670,6670,6670,2185
20250305,132900,7521550005,6670,6670,6680,6670,1441
20250305,132800,7511938035,6670,6670,6680,6660,1380
20250305,132700,7502729225,6680,6670,6680,6650,5239
20250305,132600,7467825335,6650,6680,6680,6630,1814
20250305,132500,7455735340,6675,6680,6680,6670,1325
20250305,132400,7446890690,6680,6670,6690,6670,1797
20250305,132300,7434882150,6670,6680,6690,6670,4452
20250305,132200,7405159505,6680,6680,6690,6670,3120
20250305,132100,7384291545,6670,6645,6690,6645,20701
20250305,132000,7246247190,6650,6650,6650,6640,2292
20250305,131900,7231018565,6650,6650,6650,6640,896
20250305,131800,7225060715,6650,6650,6650,6640,1682
20250305,131700,7213884405,6650,6645,6650,6645,2080
20250305,131600,7200052420,6645,6640,6645,6635,1564
20250305,131500,7189667635,6640,6640,6650,6620,1732
20250305,131400,7178178095,6640,6630,6650,6630,1735
20250305,131300,7166659165,6630,6620,6640,6620,12597
20250305,131200,7083086380,6610,6605,6610,6590,2808
20250305,131100,7064550545,6610,6590,6610,6590,1069
20250305,131000,7057485965,6610,6610,6620,6600,1299
20250305,130900,7048901915,6590,6620,6620,6590,1858
20250305,130800,7036630375,6620,6610,6620,6610,5791
20250305,130700,6998297665,6610,6610,6620,6610,1536
20250305,130600,6988141525,6620,6600,6620,6600,4847
20250305,130500,6956098980,6610,6580,6610,6580,1362
20250305,130400,6947115460,6580,6600,6610,6580,3109
20250305,130300,6926590400,6600,6590,6600,6590,6260
20250305,130200,6885333370,6590,6590,6600,6580,2265
20250305,130100,6870412170,6590,6600,6600,6580,1779
20250305,130000,6858693710,6600,6595,6605,6595,1366
20250305,125900,6849677930,6595,6580,6600,6580,471
20250305,125800,6846572110,6580,6580,6600,6560,6145
20250305,125700,6806158600,6570,6580,6580,6570,1154
20250305,125600,6798573780,6570,6590,6590,6560,1316
20250305,125500,6789922290,6580,6590,6590,6540,3314
20250305,125400,6768149870,6570,6580,6590,6560,2991
20250305,125300,6748509420,6570,6570,6580,6540,8561
20250305,125200,6692274740,6570,6550,6580,6520,5287
20250305,125100,6657619505,6500,6590,6590,6500,18532
20250305,125000,6536298915,6600,6610,6610,6570,5533
20250305,124900,6499854295,6600,6620,6620,6590,5639
20250305,124800,6462653395,6630,6640,6650,6630,3529
20250305,124700,6439214615,6640,6630,6655,6630,2635
20250305,124600,6421698280,6640,6640,6650,6640,1076
20250305,124500,6414553330,6640,6650,6650,6630,1790
20250305,124400,6402665870,6660,6640,6670,6620,4073
20250305,124300,6375578410,6630,6630,6650,6610,5074
20250305,124200,6341919810,6640,6620,6640,6600,2695
20250305,124100,6324068090,6620,6600,6620,6590,4920
20250305,124000,6291570380,6590,6630,6630,6590,14159
20250305,123900,6198096250,6630,6640,6640,6620,1987
20250305,123800,6184916715,6640,6620,6640,6610,6341
20250305,123700,6142913675,6620,6630,6650,6620,1505
20250305,123600,6132932895,6620,6630,6660,6620,2819
20250305,123500,6114217755,6620,6660,6670,6620,2704
20250305,123400,6096233585,6650,6640,6660,6640,1646
20250305,123300,6085286515,6630,6625,6640,6610,4570
20250305,123200,6055027260,6625,6620,6630,6620,6535
20250305,123100,6011764525,6630,6640,6640,6620,2671
20250305,123000,5994049105,6640,6660,6660,6630,3612
20250305,122900,5970053545,6650,6650,6670,6640,5364
20250305,122800,5934340735,6650,6670,6680,6650,6110
20250305,122700,5893629895,6670,6660,6680,6660,6737
20250305,122600,5848712085,6680,6670,6710,6660,10024
20250305,122500,5781658735,6690,6700,6720,6660,6069
20250305,122400,5741095975,6700,6700,6770,6700,40011
20250305,122300,5471755915,6710,6690,6710,6670,16784
20250305,122200,5359438820,6680,6660,6690,6640,8935
20250305,122100,5299859185,6650,6660,6670,6620,6154
20250305,122000,5258970545,6670,6670,6670,6640,4572
20250305,121900,5228552435,6670,6640,6690,6630,24026
20250305,121800,5068295905,6630,6630,6650,6600,11861
20250305,121700,4989685730,6620,6590,6630,6590,7759
20250305,121600,4938334270,6590,6580,6600,6580,2440
20250305,121500,4922250910,6600,6610,6610,6570,3883
20250305,121400,4896661580,6600,6580,6630,6570,7778
20250305,121300,4845326415,6580,6620,6620,6560,23329
20250305,121200,4691486285,6630,6640,6640,6600,9327
20250305,121100,4629767395,6640,6640,6660,6620,20855
20250305,121000,4491307995,6640,6700,6700,6580,37549
20250305,120900,4242617130,6690,6720,6740,6610,66452
20250305,120800,3799018520,6720,6800,6810,6700,110429
20250305,120700,3051001410,6670,6670,6670,6670,0
20250305,120600,3051001410,6670,6590,6670,6585,38298
20250305,120500,2797899230,6590,6570,6590,6550,10456
20250305,120400,2729098360,6550,6520,6570,6510,14143
20250305,120300,2636584920,6520,6510,6525,6510,3055
20250305,120200,2616672205,6510,6490,6520,6480,4332
20250305,120100,2588498315,6490,6480,6490,6480,2139
20250305,120000,2574621355,6480,6470,6490,6470,3315
20250305,115900,2553140475,6470,6490,6490,6430,5562
20250305,115800,2517211325,6490,6500,6500,6480,902
20250305,115700,2511354085,6495,6500,6500,6495,521
20250305,115600,2507968095,6500,6480,6500,6480,2630
20250305,115500,2490895235,6480,6490,6490,6480,926
20250305,115400,2484893635,6490,6490,6495,6480,1184
20250305,115300,2477208375,6490,6500,6510,6470,3690
20250305,115200,2453233345,6510,6490,6520,6490,637
20250305,115100,2449086090,6490,6520,6530,6490,8520
20250305,115000,2393567355,6530,6520,6530,6510,3383
20250305,114900,2371490135,6510,6500,6520,6480,15146
20250305,114800,2273002395,6500,6490,6500,6480,2305
20250305,114700,2258044905,6490,6490,6500,6480,3627
20250305,114600,2234506685,6490,6480,6500,6480,5501
20250305,114500,2198808030,6490,6470,6490,6450,6108
20250305,114400,2159253820,6470,6470,6480,6440,7137
20250305,114300,2113073605,6470,6475,6480,6470,1393
20250305,114200,2104053370,6475,6480,6480,6475,2305
20250305,114100,2089117645,6475,6450,6480,6450,8644
20250305,114000,2033234040,6460,6445,6460,6440,6442
20250305,113900,1991702125,6445,6450,6450,6440,2205
20250305,113800,1977486775,6440,6435,6440,6430,1117
20250305,113700,1970297780,6430,6435,6445,6430,2929
20250305,113600,1951442140,6440,6440,6450,6430,2536
20250305,113500,1935109840,6440,6455,6460,6440,4354
20250305,113400,1907029375,6460,6440,6460,6440,7560
20250305,113300,1858320550,6430,6420,6430,6420,3611
20250305,113200,1835102640,6420,6440,6440,6420,1230
20250305,113100,1827197235,6430,6430,6440,6420,4828
20250305,113000,1796126435,6440,6415,6440,6415,8158
20250305,112900,1743713310,6415,6420,6420,6415,418
20250305,112800,1741030460,6420,6410,6420,6405,3720
20250305,112700,1717184745,6405,6400,6410,6390,854
20250305,112600,1711716150,6400,6390,6410,6390,2621
20250305,112500,1694959390,6400,6405,6410,6390,3669
20250305,112400,1671470780,6400,6410,6420,6400,2027
20250305,112300,1658470910,6410,6400,6420,6395,5566
20250305,112200,1622833465,6400,6380,6400,6370,11884
20250305,112100,1546925740,6380,6380,6390,6380,3230
20250305,112000,1526315570,6390,6390,6390,6380,3028
20250305,111900,1506992445,6380,6380,6390,6370,1419
20250305,111800,1497928905,6380,6360,6380,6350,13078
20250305,111700,1414670015,6355,6350,6360,6350,274
20250305,111600,1412928950,6350,6345,6360,6345,3912
20250305,111500,1388071225,6345,6340,6360,6340,2420
20250305,111400,1372705055,6340,6350,6350,6340,1035
20250305,111300,1366142190,6340,6340,6350,6340,2687
20250305,111200,1349089400,6320,6340,6350,6320,2355
20250305,111100,1334170230,6350,6350,6350,6290,4671
20250305,111000,1304600910,6360,6330,6360,6330,1473
20250305,110900,1295252510,6330,6340,6350,6330,2284
20250305,110800,1280757140,6340,6350,6350,6340,874
20250305,110700,1275214385,6350,6350,6350,6340,660
20250305,110600,1271023785,6360,6350,6360,6350,5757
20250305,110500,1234411395,6360,6320,6360,6320,2371
20250305,110400,1219353295,6350,6340,6350,6310,1589
20250305,110300,1209278925,6320,6305,6340,6300,16457
20250305,110200,1105187230,6310,6305,6310,6305,411
20250305,110100,1102594085,6310,6305,6310,6305,552
20250305,110000,1099111035,6310,6310,6320,6300,1349
20250305,105900,1090601965,6320,6310,6320,6310,145
20250305,105800,1089685705,6310,6300,6310,6300,652
20250305,105700,1085575225,6310,6310,6310,6305,2799
20250305,105600,1067913540,6310,6300,6310,6290,223
20250305,105500,1066506740,6300,6310,6310,6300,1552
20250305,105400,1056722880,6310,6310,6320,6310,222
20250305,105300,1055320740,6310,6300,6310,6300,2103
20250305,105200,1042053940,6300,6300,6310,6300,239
20250305,105100,1040547040,6310,6280,6310,6280,8246
20250305,105000,988588990,6290,6280,6290,6260,848
20250305,104900,983261250,6280,6260,6280,6260,33
20250305,104800,983054270,6280,6260,6280,6260,2649
20250305,104700,966427380,6260,6230,6260,6230,928
20250305,104600,960629940,6240,6240,6240,6240,514
20250305,104500,957422580,6250,6240,6250,6230,512
20250305,104400,954227070,6240,6240,6250,6240,65
20250305,104300,953820960,6240,6240,6260,6240,501
20250305,104200,950693420,6240,6260,6260,6240,365
20250305,104100,948411080,6270,6270,6270,6250,49
20250305,104000,948104110,6250,6260,6270,6250,328
20250305,103900,946050380,6260,6270,6270,6260,14
20250305,103800,945962730,6270,6260,6270,6250,125
20250305,103700,945180360,6250,6250,6270,6250,22
20250305,103600,945042720,6270,6240,6270,6240,2217
20250305,103500,931182110,6240,6240,6250,6240,364
20250305,103400,928907650,6240,6240,6250,6240,87
20250305,103300,928364110,6240,6250,6250,6240,97
20250305,103200,927757990,6240,6270,6270,6240,2143
20250305,103100,914356250,6280,6270,6280,6260,1083
20250305,103000,907569080,6280,6290,6300,6280,5635
20250305,102900,872161960,6290,6300,6300,6280,280
20250305,102800,870399130,6300,6290,6300,6280,113
20250305,102700,869687800,6280,6280,6300,6280,911
20250305,102600,863961540,6280,6280,6300,6280,1814
20250305,102500,852551700,6280,6280,6290,6280,121
20250305,102400,851790760,6290,6280,6290,6280,1698
20250305,102300,841111300,6280,6290,6290,6280,5238
20250305,102200,808168460,6290,6290,6300,6290,3042
20250305,102100,789018470,6300,6300,6300,6300,2373
20250305,102000,774068570,6310,6300,6310,6300,1484
20250305,101900,764704540,6300,6330,6330,6300,3890
20250305,101800,740140270,6310,6310,6330,6300,3495
20250305,101700,718057330,6300,6270,6310,6270,23248
20250305,101600,571818090,6280,6250,6280,6250,4701
20250305,101500,542349830,6250,6250,6260,6230,1740
20250305,101400,531471950,6220,6230,6250,6220,3088
20250305,101300,512216400,6230,6240,6240,6230,90
20250305,101200,511655030,6240,6240,6240,6230,1050
20250305,101100,505113200,6240,6210,6240,6210,2573
20250305,101000,489093250,6210,6200,6220,6200,4248
20250305,100900,462706620,6200,6220,6220,6200,1817
20250305,100800,451423210,6220,6190,6220,6180,8685
20250305,100700,397627750,6190,6160,6190,6150,8998
20250305,100600,342076380,6140,6140,6160,6140,638
20250305,100500,338151530,6150,6150,6150,6130,282
20250305,100400,336417510,6150,6130,6150,6130,2519
20250305,100300,320950840,6140,6150,6150,6130,1085
20250305,100200,314296450,6140,6140,6160,6140,2756
20250305,100100,297374490,6160,6140,6160,6140,753
20250305,100000,292750290,6150,6150,6150,6140,545
20250305,095900,289399160,6150,6140,6160,6140,1938
20250305,095800,277487030,6140,6140,6150,6140,2706
20250305,095700,260871850,6150,6140,6150,6140,34
20250305,095600,260662890,6140,6140,6150,6140,665
20250305,095500,256578270,6150,6150,6150,6140,80
20250305,095400,256086400,6150,6140,6150,6130,926
20250305,095300,250397780,6130,6130,6130,6130,14
20250305,095200,250311960,6140,6140,6140,6130,257
20250305,095100,248735120,6130,6140,6140,6130,275
20250305,095000,247046760,6140,6130,6140,6130,225
20250305,094900,245665410,6130,6130,6130,6130,15
20250305,094800,245573460,6140,6130,6140,6130,352
20250305,094700,243414410,6130,6140,6140,6130,61
20250305,094600,243040000,6130,6130,6140,6130,23
20250305,094500,242898950,6140,6130,6140,6130,714
20250305,094400,238520600,6130,6140,6140,6130,959
20250305,094300,232641330,6140,6130,6140,6130,908
20250305,094200,227073660,6130,6130,6130,6130,14
20250305,094100,226987840,6130,6140,6140,6130,23
20250305,094000,226846780,6130,6140,6140,6130,179
20250305,093900,225748540,6140,6150,6150,6120,37
20250305,093800,225521390,6150,6150,6150,6130,589
20250305,093700,221907750,6150,6150,6150,6130,32
20250305,093600,221711230,6150,6150,6150,6130,34
20250305,093500,221502490,6150,6140,6150,6130,1104
20250305,093400,214724650,6130,6120,6130,6120,121
20250305,093300,213983060,6120,6130,6140,6120,752
20250305,093200,209373040,6120,6130,6130,6120,15
20250305,093100,209281220,6130,6140,6140,6120,105
20250305,093000,208637410,6140,6130,6140,6120,1532
20250305,092900,199252880,6130,6110,6130,6110,77
20250305,092800,198781150,6130,6120,6130,6110,1583
20250305,092700,189093090,6120,6130,6130,6120,94
20250305,092600,188517000,6140,6130,6140,6130,410
20250305,092500,186002870,6130,6120,6130,6110,3320
20250305,092400,165701180,6120,6130,6130,6120,73
20250305,092300,165254320,6130,6110,6130,6110,58
20250305,092200,164899040,6110,6110,6110,6110,283
20250305,092100,163169910,6110,6110,6110,6110,23
20250305,092000,163029380,6110,6110,6120,6110,843
20250305,091900,157878600,6120,6135,6135,6120,583
20250305,091800,154305020,6130,6110,6135,6110,1194
20250305,091700,146998290,6120,6110,6120,6100,3074
20250305,091600,128209750,6110,6140,6140,6110,21
20250305,091500,128081320,6140,6140,6140,6120,604
20250305,091400,124382440,6130,6140,6140,6120,1825
20250305,091300,113191670,6140,6110,6140,6110,755
20250305,091200,108569550,6110,6140,6150,6110,2354
20250305,091100,94121200,6140,6155,6155,6140,748
20250305,091000,89524685,6155,6160,6160,6150,1834
20250305,090900,78232710,6160,6160,6160,6160,300
20250305,090800,76384710,6160,6140,6160,6110,2223
20250305,090700,62725140,6160,6160,6190,6130,4797
20250305,090600,33118620,6160,6140,6160,6140,84
20250305,090500,32601780,6170,6180,6180,6170,151
20250305,090400,31670070,6170,6170,6170,6170,269
20250305,090300,30010340,6170,6170,6170,6170,242
20250305,090200,28517200,6170,6180,6190,6130,250
20250305,090100,26973370,6190,6180,6190,6180,380
20250305,090000,24622170,6180,6070,6180,6070,4045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190300 10167564905 6720 6720 6720 6720 19852
3 20250305 190200 10167564905 6720 6720 6720 6720 0
4 20250305 190100 10167564905 6720 6720 6720 6720 0
5 20250305 190000 10167564905 6720 6720 6720 6720 0
6 20250305 185900 10167564905 6720 6720 6720 6720 0
7 20250305 185800 10167564905 6720 6720 6720 6720 0
8 20250305 185700 10167564905 6720 6720 6720 6720 0
9 20250305 185600 10167564905 6720 6720 6720 6720 0
10 20250305 185500 10167564905 6720 6720 6720 6720 0
11 20250305 185400 10167564905 6720 6720 6720 6720 0
12 20250305 185300 10167564905 6720 6720 6720 6720 0
13 20250305 185200 10167564905 6720 6720 6720 6720 0
14 20250305 185100 10167564905 6720 6720 6720 6720 0
15 20250305 185000 10167564905 6720 6720 6720 6720 0
16 20250305 184900 10167564905 6720 6720 6720 6720 0
17 20250305 184800 10167564905 6720 6720 6720 6720 0
18 20250305 184700 10167564905 6720 6720 6720 6720 0
19 20250305 184600 10167564905 6720 6720 6720 6720 0
20 20250305 184500 10167564905 6720 6720 6720 6720 0
21 20250305 184400 10167564905 6720 6720 6720 6720 0
22 20250305 184300 10167564905 6720 6720 6720 6720 0
23 20250305 184200 10167564905 6720 6720 6720 6720 0
24 20250305 184100 10167564905 6720 6720 6720 6720 0
25 20250305 184000 10167564905 6720 6720 6720 6720 0
26 20250305 183900 10167564905 6720 6720 6720 6720 0
27 20250305 183800 10167564905 6720 6720 6720 6720 0
28 20250305 183700 10167564905 6720 6720 6720 6720 0
29 20250305 183600 10167564905 6720 6720 6720 6720 0
30 20250305 183500 10167564905 6720 6720 6720 6720 0
31 20250305 183400 10167564905 6720 6720 6720 6720 0
32 20250305 183300 10167564905 6720 6720 6720 6720 19852
33 20250305 183200 10167564905 6720 6720 6720 6720 0
34 20250305 183100 10167564905 6720 6720 6720 6720 0
35 20250305 183000 10167564905 6720 6720 6720 6720 0
36 20250305 182900 10167564905 6720 6720 6720 6720 0
37 20250305 182800 10167564905 6720 6720 6720 6720 0
38 20250305 182700 10167564905 6720 6720 6720 6720 0
39 20250305 182600 10167564905 6720 6720 6720 6720 0
40 20250305 182500 10167564905 6720 6720 6720 6720 0
41 20250305 182400 10167564905 6720 6720 6720 6720 0
42 20250305 182300 10167564905 6720 6720 6720 6720 0
43 20250305 182200 10167564905 6720 6720 6720 6720 0
44 20250305 182100 10167564905 6720 6720 6720 6720 0
45 20250305 182000 10167564905 6720 6720 6720 6720 0
46 20250305 181900 10167564905 6720 6720 6720 6720 0
47 20250305 181800 10167564905 6720 6720 6720 6720 0
48 20250305 181700 10167564905 6720 6720 6720 6720 0
49 20250305 181600 10167564905 6720 6720 6720 6720 0
50 20250305 181500 10167564905 6720 6720 6720 6720 0
51 20250305 181400 10167564905 6720 6720 6720 6720 0
52 20250305 181300 10167564905 6720 6720 6720 6720 0
53 20250305 181200 10167564905 6720 6720 6720 6720 0
54 20250305 181100 10167564905 6720 6720 6720 6720 0
55 20250305 181000 10167564905 6720 6720 6720 6720 0
56 20250305 180900 10167564905 6720 6720 6720 6720 0
57 20250305 180800 10167564905 6720 6720 6720 6720 0
58 20250305 180700 10167564905 6720 6720 6720 6720 0
59 20250305 180600 10167564905 6720 6720 6720 6720 0
60 20250305 180500 10167564905 6720 6720 6720 6720 0
61 20250305 180400 10167564905 6720 6720 6720 6720 0
62 20250305 180300 10167564905 6720 6720 6720 6720 19852
63 20250305 180200 10167564905 6720 6720 6720 6720 0
64 20250305 180100 10167564905 6720 6720 6720 6720 0
65 20250305 180000 10167564905 6720 6720 6720 6720 0
66 20250305 175900 10167564905 6720 6720 6720 6720 0
67 20250305 175800 10167564905 6720 6720 6720 6720 0
68 20250305 175700 10167564905 6720 6720 6720 6720 0
69 20250305 175600 10167564905 6720 6720 6720 6720 0
70 20250305 175500 10167564905 6720 6720 6720 6720 0
71 20250305 175400 10167564905 6720 6720 6720 6720 0
72 20250305 175300 10167564905 6720 6720 6720 6720 0
73 20250305 175200 10167564905 6720 6720 6720 6720 0
74 20250305 175100 10167564905 6720 6720 6720 6720 0
75 20250305 175000 10167564905 6720 6720 6720 6720 0
76 20250305 174900 10167564905 6720 6720 6720 6720 0
77 20250305 174800 10167564905 6720 6720 6720 6720 0
78 20250305 174700 10167564905 6720 6720 6720 6720 0
79 20250305 174600 10167564905 6720 6720 6720 6720 0
80 20250305 174500 10167564905 6720 6720 6720 6720 0
81 20250305 174400 10167564905 6720 6720 6720 6720 0
82 20250305 174300 10167564905 6720 6720 6720 6720 0
83 20250305 174200 10167564905 6720 6720 6720 6720 0
84 20250305 174100 10167564905 6720 6720 6720 6720 0
85 20250305 174000 10167564905 6720 6720 6720 6720 0
86 20250305 173900 10167564905 6720 6720 6720 6720 0
87 20250305 173800 10167564905 6720 6720 6720 6720 0
88 20250305 173700 10167564905 6720 6720 6720 6720 0
89 20250305 173600 10167564905 6720 6720 6720 6720 0
90 20250305 173500 10167564905 6720 6720 6720 6720 0
91 20250305 173400 10167564905 6720 6720 6720 6720 0
92 20250305 173300 10167564905 6720 6720 6720 6720 19852
93 20250305 173200 10167564905 6720 6720 6720 6720 0
94 20250305 173100 10167564905 6720 6720 6720 6720 0
95 20250305 173000 10167564905 6720 6720 6720 6720 0
96 20250305 172900 10167564905 6720 6720 6720 6720 0
97 20250305 172800 10167564905 6720 6720 6720 6720 0
98 20250305 172700 10167564905 6720 6720 6720 6720 0
99 20250305 172600 10167564905 6720 6720 6720 6720 0
100 20250305 172500 10167564905 6720 6720 6720 6720 0
101 20250305 172400 10167564905 6720 6720 6720 6720 0
102 20250305 172300 10167564905 6720 6720 6720 6720 0
103 20250305 172200 10167564905 6720 6720 6720 6720 0
104 20250305 172100 10167564905 6720 6720 6720 6720 0
105 20250305 172000 10167564905 6720 6720 6720 6720 0
106 20250305 171900 10167564905 6720 6720 6720 6720 0
107 20250305 171800 10167564905 6720 6720 6720 6720 0
108 20250305 171700 10167564905 6720 6720 6720 6720 0
109 20250305 171600 10167564905 6720 6720 6720 6720 0
110 20250305 171500 10167564905 6720 6720 6720 6720 0
111 20250305 171400 10167564905 6720 6720 6720 6720 0
112 20250305 171300 10167564905 6720 6720 6720 6720 0
113 20250305 171200 10167564905 6720 6720 6720 6720 0
114 20250305 171100 10167564905 6720 6720 6720 6720 0
115 20250305 171000 10167564905 6720 6720 6720 6720 0
116 20250305 170900 10167564905 6720 6720 6720 6720 0
117 20250305 170800 10167564905 6720 6720 6720 6720 0
118 20250305 170700 10167564905 6720 6720 6720 6720 0
119 20250305 170600 10167564905 6720 6720 6720 6720 0
120 20250305 170500 10167564905 6720 6720 6720 6720 0
121 20250305 170400 10167564905 6720 6720 6720 6720 0
122 20250305 170300 10167564905 6720 6720 6720 6720 19852
123 20250305 170200 10167564905 6720 6720 6720 6720 0
124 20250305 170100 10167564905 6720 6720 6720 6720 0
125 20250305 170000 10167564905 6720 6720 6720 6720 0
126 20250305 165900 10167564905 6720 6720 6720 6720 0
127 20250305 165800 10167564905 6720 6720 6720 6720 0
128 20250305 165700 10167564905 6720 6720 6720 6720 0
129 20250305 165600 10167564905 6720 6720 6720 6720 0
130 20250305 165500 10167564905 6720 6720 6720 6720 0
131 20250305 165400 10167564905 6720 6720 6720 6720 0
132 20250305 165300 10167564905 6720 6720 6720 6720 0
133 20250305 165200 10167564905 6720 6720 6720 6720 0
134 20250305 165100 10167564905 6720 6720 6720 6720 0
135 20250305 165000 10167564905 6720 6720 6720 6720 0
136 20250305 164900 10167564905 6720 6720 6720 6720 0
137 20250305 164800 10167564905 6720 6720 6720 6720 0
138 20250305 164700 10167564905 6720 6720 6720 6720 0
139 20250305 164600 10167564905 6720 6720 6720 6720 0
140 20250305 164500 10167564905 6720 6720 6720 6720 0
141 20250305 164400 10167564905 6720 6720 6720 6720 0
142 20250305 164300 10167564905 6720 6720 6720 6720 0
143 20250305 164200 10167564905 6720 6720 6720 6720 0
144 20250305 164100 10167564905 6720 6720 6720 6720 0
145 20250305 164000 10167564905 6720 6720 6720 6720 0
146 20250305 163900 10167564905 6720 6720 6720 6720 0
147 20250305 163800 10167564905 6720 6720 6720 6720 0
148 20250305 163700 10167564905 6720 6720 6720 6720 0
149 20250305 163600 10167564905 6720 6720 6720 6720 0
150 20250305 163500 10167564905 6720 6720 6720 6720 0
151 20250305 163400 10167564905 6720 6720 6720 6720 0
152 20250305 163300 10167564905 6720 6720 6720 6720 19852
153 20250305 163200 10167564905 6720 6720 6720 6720 0
154 20250305 163100 10167564905 6720 6720 6720 6720 0
155 20250305 163000 10167564905 6720 6720 6720 6720 0
156 20250305 162900 10167564905 6720 6720 6720 6720 0
157 20250305 162800 10167564905 6720 6720 6720 6720 0
158 20250305 162700 10167564905 6720 6720 6720 6720 0
159 20250305 162600 10167564905 6720 6720 6720 6720 0
160 20250305 162500 10167564905 6720 6720 6720 6720 0
161 20250305 162400 10167564905 6720 6720 6720 6720 0
162 20250305 162300 10167564905 6720 6720 6720 6720 0
163 20250305 162200 10167564905 6720 6720 6720 6720 0
164 20250305 162100 10167564905 6720 6720 6720 6720 0
165 20250305 162000 10167564905 6720 6720 6720 6720 0
166 20250305 161900 10167564905 6720 6720 6720 6720 0
167 20250305 161800 10167564905 6720 6720 6720 6720 0
168 20250305 161700 10167564905 6720 6720 6720 6720 0
169 20250305 161600 10167564905 6720 6720 6720 6720 0
170 20250305 161500 10167564905 6720 6720 6720 6720 0
171 20250305 161400 10167564905 6720 6720 6720 6720 0
172 20250305 161300 10167564905 6720 6720 6720 6720 0
173 20250305 161200 10167564905 6720 6720 6720 6720 0
174 20250305 161100 10167564905 6720 6720 6720 6720 0
175 20250305 161000 10167564905 6720 6720 6720 6720 0
176 20250305 160900 10167564905 6720 6720 6720 6720 0
177 20250305 160800 10167564905 6720 6720 6720 6720 0
178 20250305 160700 10167564905 6720 6720 6720 6720 0
179 20250305 160600 10167564905 6720 6720 6720 6720 0
180 20250305 160500 10167564905 6720 6720 6720 6720 0
181 20250305 160400 10167564905 6720 6720 6720 6720 0
182 20250305 160300 10167564905 6720 6720 6720 6720 19852
183 20250305 160200 10167564905 6720 6720 6720 6720 0
184 20250305 160100 10167564905 6720 6720 6720 6720 0
185 20250305 160000 10167564905 6720 6720 6720 6720 0
186 20250305 155900 10167564905 6720 6720 6720 6720 0
187 20250305 155800 10167564905 6720 6720 6720 6720 0
188 20250305 155700 10167564905 6720 6720 6720 6720 0
189 20250305 155600 10167564905 6720 6720 6720 6720 0
190 20250305 155500 10167564905 6720 6720 6720 6720 0
191 20250305 155400 10167564905 6720 6720 6720 6720 0
192 20250305 155300 10167564905 6720 6720 6720 6720 0
193 20250305 155200 10167564905 6720 6720 6720 6720 0
194 20250305 155100 10167564905 6720 6720 6720 6720 0
195 20250305 155000 10167564905 6720 6720 6720 6720 0
196 20250305 154900 10167564905 6720 6720 6720 6720 0
197 20250305 154800 10167564905 6720 6720 6720 6720 0
198 20250305 154700 10167564905 6720 6720 6720 6720 0
199 20250305 154600 10167564905 6720 6720 6720 6720 0
200 20250305 154500 10167564905 6720 6720 6720 6720 0
201 20250305 154400 10167564905 6720 6720 6720 6720 0
202 20250305 154300 10167564905 6720 6720 6720 6720 0
203 20250305 154200 10167564905 6720 6720 6720 6720 0
204 20250305 154100 10167564905 6720 6720 6720 6720 0
205 20250305 154000 10167564905 6720 6720 6720 6720 0
206 20250305 153900 10167564905 6720 6720 6720 6720 0
207 20250305 153800 10167564905 6720 6720 6720 6720 0
208 20250305 153700 10167564905 6720 6720 6720 6720 0
209 20250305 153600 10167564905 6720 6720 6720 6720 0
210 20250305 153500 10167564905 6720 6720 6720 6720 0
211 20250305 153400 10167564905 6720 6720 6720 6720 0
212 20250305 153300 10167564905 6720 6720 6720 6720 19852
213 20250305 153200 10167564905 6720 6720 6720 6720 0
214 20250305 153100 10167564905 6720 6720 6720 6720 0
215 20250305 153000 10167564905 6720 6720 6720 6720 19852
216 20250305 152900 10034159465 6730 6730 6730 6730 0
217 20250305 152800 10034159465 6730 6730 6730 6730 0
218 20250305 152700 10034159465 6730 6730 6730 6730 0
219 20250305 152600 10034159465 6730 6730 6730 6730 0
220 20250305 152500 10034159465 6730 6730 6730 6730 0
221 20250305 152400 10034159465 6730 6730 6730 6730 0
222 20250305 152300 10034159465 6730 6730 6730 6730 0
223 20250305 152200 10034159465 6730 6730 6730 6730 0
224 20250305 152100 10034159465 6730 6730 6730 6730 0
225 20250305 152000 10034159465 6730 6730 6730 6730 0
226 20250305 151900 10034159465 6730 6740 6740 6720 4512
227 20250305 151800 10003789025 6730 6720 6740 6720 1840
228 20250305 151700 9991404875 6740 6740 6750 6720 6747
229 20250305 151600 9945968495 6740 6740 6750 6740 1358
230 20250305 151500 9936810215 6740 6730 6750 6710 8743
231 20250305 151400 9877905905 6730 6720 6730 6710 4158
232 20250305 151300 9849965095 6720 6720 6720 6710 2196
233 20250305 151200 9835221795 6720 6720 6720 6710 598
234 20250305 151100 9831206125 6720 6710 6720 6710 1207
235 20250305 151000 9823097255 6715 6700 6720 6700 1260
236 20250305 150900 9814631365 6700 6710 6720 6700 2619
237 20250305 150800 9797059215 6700 6710 6720 6700 5931
238 20250305 150700 9757264530 6710 6720 6720 6710 4325
239 20250305 150600 9728242260 6720 6720 6730 6710 3750
240 20250305 150500 9703042565 6730 6720 6730 6720 84
241 20250305 150400 9702477335 6730 6730 6730 6720 2198
242 20250305 150300 9687705595 6730 6725 6730 6720 1217
243 20250305 150200 9679525750 6730 6720 6730 6720 2171
244 20250305 150100 9664935980 6720 6720 6730 6720 1743
245 20250305 150000 9653217975 6720 6730 6730 6720 3737
246 20250305 145900 9628098960 6730 6730 6730 6720 965
247 20250305 145800 9621606910 6730 6730 6730 6720 1748
248 20250305 145700 9609856235 6730 6740 6740 6730 2994
249 20250305 145600 9589693575 6730 6740 6740 6730 5002
250 20250305 145500 9556021055 6740 6740 6740 6730 2021
251 20250305 145400 9542411285 6740 6730 6740 6730 1322
252 20250305 145300 9533509085 6730 6730 6740 6730 1180
253 20250305 145200 9525561825 6740 6740 6740 6720 6670
254 20250305 145100 9480671805 6750 6740 6750 6740 1265
255 20250305 145000 9472144155 6740 6740 6750 6730 1533
256 20250305 144900 9461802125 6750 6730 6750 6730 2099
257 20250305 144800 9447651190 6730 6710 6750 6710 21507
258 20250305 144700 9302730630 6720 6720 6740 6720 2673
259 20250305 144600 9284741570 6740 6710 6740 6710 1572
260 20250305 144500 9274176270 6710 6690 6740 6680 2747
261 20250305 144400 9255746400 6710 6705 6710 6685 1747
262 20250305 144300 9244048570 6705 6720 6730 6705 2788
263 20250305 144200 9225328875 6720 6720 6720 6710 2337
264 20250305 144100 9209624840 6710 6750 6750 6710 2225
265 20250305 144000 9194660810 6740 6740 6750 6740 4449
266 20250305 143900 9164668540 6740 6740 6740 6730 1513
267 20250305 143800 9154475310 6740 6720 6740 6710 4960
268 20250305 143700 9121103620 6720 6740 6740 6720 2963
269 20250305 143600 9101179120 6740 6735 6750 6730 20082
270 20250305 143500 8965833970 6740 6730 6740 6720 5437
271 20250305 143400 8929225210 6720 6730 6730 6720 4412
272 20250305 143300 8899552750 6730 6720 6730 6720 1246
273 20250305 143200 8891170100 6720 6720 6730 6720 3877
274 20250305 143100 8865102770 6730 6710 6730 6710 5705
275 20250305 143000 8826788795 6710 6700 6710 6690 2243
276 20250305 142900 8811770495 6700 6705 6710 6690 6116
277 20250305 142800 8770783980 6700 6700 6700 6695 4740
278 20250305 142700 8739026185 6700 6700 6700 6695 947
279 20250305 142600 8732681580 6700 6700 6700 6695 1794
280 20250305 142500 8720662185 6700 6700 6700 6690 4130
281 20250305 142400 8693025165 6690 6700 6700 6690 3383
282 20250305 142300 8670380565 6690 6700 6700 6690 2502
283 20250305 142200 8653628580 6700 6700 6710 6690 3105
284 20250305 142100 8632820830 6710 6720 6720 6705 2333
285 20250305 142000 8617165420 6720 6720 6720 6710 3272
286 20250305 141900 8595197665 6710 6720 6720 6710 5588
287 20250305 141800 8557681565 6720 6700 6720 6695 5334
288 20250305 141700 8521926290 6700 6700 6700 6695 880
289 20250305 141600 8516030575 6700 6700 6700 6690 2683
290 20250305 141500 8498055315 6700 6690 6700 6690 1735
291 20250305 141400 8486443965 6690 6690 6690 6685 1434
292 20250305 141300 8476851390 6690 6680 6690 6680 1368
293 20250305 141200 8467700820 6680 6680 6690 6680 1633
294 20250305 141100 8456784235 6680 6690 6690 6680 4191
295 20250305 141000 8428760225 6690 6690 6690 6680 5532
296 20250305 140900 8391771520 6690 6650 6690 6650 26720
297 20250305 140800 8213778980 6650 6650 6660 6650 1799
298 20250305 140700 8201803960 6650 6655 6660 6650 1101
299 20250305 140600 8194476385 6655 6640 6660 6640 3305
300 20250305 140500 8172515710 6640 6640 6650 6640 2118
301 20250305 140400 8158444460 6640 6670 6670 6630 4934
302 20250305 140300 8125605470 6680 6670 6690 6670 2440
303 20250305 140200 8109321740 6670 6690 6700 6670 2513
304 20250305 140100 8092538860 6700 6680 6700 6670 1342
305 20250305 140000 8083569050 6700 6680 6700 6675 1279
306 20250305 135900 8075016745 6680 6680 6690 6670 815
307 20250305 135800 8069571995 6680 6690 6700 6670 2520
308 20250305 135700 8052732045 6700 6690 6700 6680 2422
309 20250305 135600 8036523395 6690 6690 6690 6680 2153
310 20250305 135500 8022128645 6690 6690 6700 6680 2842
311 20250305 135400 8003105585 6700 6690 6700 6690 1689
312 20250305 135300 7991803310 6680 6700 6700 6680 1768
313 20250305 135200 7979979000 6690 6700 6710 6690 2111
314 20250305 135100 7965832005 6700 6700 6710 6690 1852
315 20250305 135000 7953420325 6700 6720 6720 6670 5784
316 20250305 134900 7914667315 6720 6690 6720 6680 12628
317 20250305 134800 7830060575 6680 6690 6690 6680 2085
318 20250305 134700 7816119985 6690 6680 6690 6680 1419
319 20250305 134600 7806627220 6690 6670 6690 6670 4250
320 20250305 134500 7778231250 6670 6670 6680 6665 3992
321 20250305 134400 7751602125 6670 6670 6670 6660 1359
322 20250305 134300 7742539855 6670 6665 6670 6660 1136
323 20250305 134200 7734963775 6665 6660 6670 6655 1367
324 20250305 134100 7725857420 6660 6665 6670 6660 3045
325 20250305 134000 7705561675 6670 6660 6670 6650 1014
326 20250305 133900 7698804030 6660 6650 6670 6650 3718
327 20250305 133800 7674037830 6650 6660 6660 6620 3124
328 20250305 133700 7653270060 6660 6660 6660 6650 1926
329 20250305 133600 7640453210 6660 6670 6670 6660 2450
330 20250305 133500 7624132490 6665 6660 6670 6660 753
331 20250305 133400 7619111335 6660 6675 6680 6660 2512
332 20250305 133300 7602346910 6670 6680 6680 6670 3413
333 20250305 133200 7579559910 6680 6670 6680 6670 4038
334 20250305 133100 7552616740 6670 6670 6670 6660 2474
335 20250305 133000 7536123955 6670 6670 6670 6670 2185
336 20250305 132900 7521550005 6670 6670 6680 6670 1441
337 20250305 132800 7511938035 6670 6670 6680 6660 1380
338 20250305 132700 7502729225 6680 6670 6680 6650 5239
339 20250305 132600 7467825335 6650 6680 6680 6630 1814
340 20250305 132500 7455735340 6675 6680 6680 6670 1325
341 20250305 132400 7446890690 6680 6670 6690 6670 1797
342 20250305 132300 7434882150 6670 6680 6690 6670 4452
343 20250305 132200 7405159505 6680 6680 6690 6670 3120
344 20250305 132100 7384291545 6670 6645 6690 6645 20701
345 20250305 132000 7246247190 6650 6650 6650 6640 2292
346 20250305 131900 7231018565 6650 6650 6650 6640 896
347 20250305 131800 7225060715 6650 6650 6650 6640 1682
348 20250305 131700 7213884405 6650 6645 6650 6645 2080
349 20250305 131600 7200052420 6645 6640 6645 6635 1564
350 20250305 131500 7189667635 6640 6640 6650 6620 1732
351 20250305 131400 7178178095 6640 6630 6650 6630 1735
352 20250305 131300 7166659165 6630 6620 6640 6620 12597
353 20250305 131200 7083086380 6610 6605 6610 6590 2808
354 20250305 131100 7064550545 6610 6590 6610 6590 1069
355 20250305 131000 7057485965 6610 6610 6620 6600 1299
356 20250305 130900 7048901915 6590 6620 6620 6590 1858
357 20250305 130800 7036630375 6620 6610 6620 6610 5791
358 20250305 130700 6998297665 6610 6610 6620 6610 1536
359 20250305 130600 6988141525 6620 6600 6620 6600 4847
360 20250305 130500 6956098980 6610 6580 6610 6580 1362
361 20250305 130400 6947115460 6580 6600 6610 6580 3109
362 20250305 130300 6926590400 6600 6590 6600 6590 6260
363 20250305 130200 6885333370 6590 6590 6600 6580 2265
364 20250305 130100 6870412170 6590 6600 6600 6580 1779
365 20250305 130000 6858693710 6600 6595 6605 6595 1366
366 20250305 125900 6849677930 6595 6580 6600 6580 471
367 20250305 125800 6846572110 6580 6580 6600 6560 6145
368 20250305 125700 6806158600 6570 6580 6580 6570 1154
369 20250305 125600 6798573780 6570 6590 6590 6560 1316
370 20250305 125500 6789922290 6580 6590 6590 6540 3314
371 20250305 125400 6768149870 6570 6580 6590 6560 2991
372 20250305 125300 6748509420 6570 6570 6580 6540 8561
373 20250305 125200 6692274740 6570 6550 6580 6520 5287
374 20250305 125100 6657619505 6500 6590 6590 6500 18532
375 20250305 125000 6536298915 6600 6610 6610 6570 5533
376 20250305 124900 6499854295 6600 6620 6620 6590 5639
377 20250305 124800 6462653395 6630 6640 6650 6630 3529
378 20250305 124700 6439214615 6640 6630 6655 6630 2635
379 20250305 124600 6421698280 6640 6640 6650 6640 1076
380 20250305 124500 6414553330 6640 6650 6650 6630 1790
381 20250305 124400 6402665870 6660 6640 6670 6620 4073
382 20250305 124300 6375578410 6630 6630 6650 6610 5074
383 20250305 124200 6341919810 6640 6620 6640 6600 2695
384 20250305 124100 6324068090 6620 6600 6620 6590 4920
385 20250305 124000 6291570380 6590 6630 6630 6590 14159
386 20250305 123900 6198096250 6630 6640 6640 6620 1987
387 20250305 123800 6184916715 6640 6620 6640 6610 6341
388 20250305 123700 6142913675 6620 6630 6650 6620 1505
389 20250305 123600 6132932895 6620 6630 6660 6620 2819
390 20250305 123500 6114217755 6620 6660 6670 6620 2704
391 20250305 123400 6096233585 6650 6640 6660 6640 1646
392 20250305 123300 6085286515 6630 6625 6640 6610 4570
393 20250305 123200 6055027260 6625 6620 6630 6620 6535
394 20250305 123100 6011764525 6630 6640 6640 6620 2671
395 20250305 123000 5994049105 6640 6660 6660 6630 3612
396 20250305 122900 5970053545 6650 6650 6670 6640 5364
397 20250305 122800 5934340735 6650 6670 6680 6650 6110
398 20250305 122700 5893629895 6670 6660 6680 6660 6737
399 20250305 122600 5848712085 6680 6670 6710 6660 10024
400 20250305 122500 5781658735 6690 6700 6720 6660 6069
401 20250305 122400 5741095975 6700 6700 6770 6700 40011
402 20250305 122300 5471755915 6710 6690 6710 6670 16784
403 20250305 122200 5359438820 6680 6660 6690 6640 8935
404 20250305 122100 5299859185 6650 6660 6670 6620 6154
405 20250305 122000 5258970545 6670 6670 6670 6640 4572
406 20250305 121900 5228552435 6670 6640 6690 6630 24026
407 20250305 121800 5068295905 6630 6630 6650 6600 11861
408 20250305 121700 4989685730 6620 6590 6630 6590 7759
409 20250305 121600 4938334270 6590 6580 6600 6580 2440
410 20250305 121500 4922250910 6600 6610 6610 6570 3883
411 20250305 121400 4896661580 6600 6580 6630 6570 7778
412 20250305 121300 4845326415 6580 6620 6620 6560 23329
413 20250305 121200 4691486285 6630 6640 6640 6600 9327
414 20250305 121100 4629767395 6640 6640 6660 6620 20855
415 20250305 121000 4491307995 6640 6700 6700 6580 37549
416 20250305 120900 4242617130 6690 6720 6740 6610 66452
417 20250305 120800 3799018520 6720 6800 6810 6700 110429
418 20250305 120700 3051001410 6670 6670 6670 6670 0
419 20250305 120600 3051001410 6670 6590 6670 6585 38298
420 20250305 120500 2797899230 6590 6570 6590 6550 10456
421 20250305 120400 2729098360 6550 6520 6570 6510 14143
422 20250305 120300 2636584920 6520 6510 6525 6510 3055
423 20250305 120200 2616672205 6510 6490 6520 6480 4332
424 20250305 120100 2588498315 6490 6480 6490 6480 2139
425 20250305 120000 2574621355 6480 6470 6490 6470 3315
426 20250305 115900 2553140475 6470 6490 6490 6430 5562
427 20250305 115800 2517211325 6490 6500 6500 6480 902
428 20250305 115700 2511354085 6495 6500 6500 6495 521
429 20250305 115600 2507968095 6500 6480 6500 6480 2630
430 20250305 115500 2490895235 6480 6490 6490 6480 926
431 20250305 115400 2484893635 6490 6490 6495 6480 1184
432 20250305 115300 2477208375 6490 6500 6510 6470 3690
433 20250305 115200 2453233345 6510 6490 6520 6490 637
434 20250305 115100 2449086090 6490 6520 6530 6490 8520
435 20250305 115000 2393567355 6530 6520 6530 6510 3383
436 20250305 114900 2371490135 6510 6500 6520 6480 15146
437 20250305 114800 2273002395 6500 6490 6500 6480 2305
438 20250305 114700 2258044905 6490 6490 6500 6480 3627
439 20250305 114600 2234506685 6490 6480 6500 6480 5501
440 20250305 114500 2198808030 6490 6470 6490 6450 6108
441 20250305 114400 2159253820 6470 6470 6480 6440 7137
442 20250305 114300 2113073605 6470 6475 6480 6470 1393
443 20250305 114200 2104053370 6475 6480 6480 6475 2305
444 20250305 114100 2089117645 6475 6450 6480 6450 8644
445 20250305 114000 2033234040 6460 6445 6460 6440 6442
446 20250305 113900 1991702125 6445 6450 6450 6440 2205
447 20250305 113800 1977486775 6440 6435 6440 6430 1117
448 20250305 113700 1970297780 6430 6435 6445 6430 2929
449 20250305 113600 1951442140 6440 6440 6450 6430 2536
450 20250305 113500 1935109840 6440 6455 6460 6440 4354
451 20250305 113400 1907029375 6460 6440 6460 6440 7560
452 20250305 113300 1858320550 6430 6420 6430 6420 3611
453 20250305 113200 1835102640 6420 6440 6440 6420 1230
454 20250305 113100 1827197235 6430 6430 6440 6420 4828
455 20250305 113000 1796126435 6440 6415 6440 6415 8158
456 20250305 112900 1743713310 6415 6420 6420 6415 418
457 20250305 112800 1741030460 6420 6410 6420 6405 3720
458 20250305 112700 1717184745 6405 6400 6410 6390 854
459 20250305 112600 1711716150 6400 6390 6410 6390 2621
460 20250305 112500 1694959390 6400 6405 6410 6390 3669
461 20250305 112400 1671470780 6400 6410 6420 6400 2027
462 20250305 112300 1658470910 6410 6400 6420 6395 5566
463 20250305 112200 1622833465 6400 6380 6400 6370 11884
464 20250305 112100 1546925740 6380 6380 6390 6380 3230
465 20250305 112000 1526315570 6390 6390 6390 6380 3028
466 20250305 111900 1506992445 6380 6380 6390 6370 1419
467 20250305 111800 1497928905 6380 6360 6380 6350 13078
468 20250305 111700 1414670015 6355 6350 6360 6350 274
469 20250305 111600 1412928950 6350 6345 6360 6345 3912
470 20250305 111500 1388071225 6345 6340 6360 6340 2420
471 20250305 111400 1372705055 6340 6350 6350 6340 1035
472 20250305 111300 1366142190 6340 6340 6350 6340 2687
473 20250305 111200 1349089400 6320 6340 6350 6320 2355
474 20250305 111100 1334170230 6350 6350 6350 6290 4671
475 20250305 111000 1304600910 6360 6330 6360 6330 1473
476 20250305 110900 1295252510 6330 6340 6350 6330 2284
477 20250305 110800 1280757140 6340 6350 6350 6340 874
478 20250305 110700 1275214385 6350 6350 6350 6340 660
479 20250305 110600 1271023785 6360 6350 6360 6350 5757
480 20250305 110500 1234411395 6360 6320 6360 6320 2371
481 20250305 110400 1219353295 6350 6340 6350 6310 1589
482 20250305 110300 1209278925 6320 6305 6340 6300 16457
483 20250305 110200 1105187230 6310 6305 6310 6305 411
484 20250305 110100 1102594085 6310 6305 6310 6305 552
485 20250305 110000 1099111035 6310 6310 6320 6300 1349
486 20250305 105900 1090601965 6320 6310 6320 6310 145
487 20250305 105800 1089685705 6310 6300 6310 6300 652
488 20250305 105700 1085575225 6310 6310 6310 6305 2799
489 20250305 105600 1067913540 6310 6300 6310 6290 223
490 20250305 105500 1066506740 6300 6310 6310 6300 1552
491 20250305 105400 1056722880 6310 6310 6320 6310 222
492 20250305 105300 1055320740 6310 6300 6310 6300 2103
493 20250305 105200 1042053940 6300 6300 6310 6300 239
494 20250305 105100 1040547040 6310 6280 6310 6280 8246
495 20250305 105000 988588990 6290 6280 6290 6260 848
496 20250305 104900 983261250 6280 6260 6280 6260 33
497 20250305 104800 983054270 6280 6260 6280 6260 2649
498 20250305 104700 966427380 6260 6230 6260 6230 928
499 20250305 104600 960629940 6240 6240 6240 6240 514
500 20250305 104500 957422580 6250 6240 6250 6230 512
501 20250305 104400 954227070 6240 6240 6250 6240 65
502 20250305 104300 953820960 6240 6240 6260 6240 501
503 20250305 104200 950693420 6240 6260 6260 6240 365
504 20250305 104100 948411080 6270 6270 6270 6250 49
505 20250305 104000 948104110 6250 6260 6270 6250 328
506 20250305 103900 946050380 6260 6270 6270 6260 14
507 20250305 103800 945962730 6270 6260 6270 6250 125
508 20250305 103700 945180360 6250 6250 6270 6250 22
509 20250305 103600 945042720 6270 6240 6270 6240 2217
510 20250305 103500 931182110 6240 6240 6250 6240 364
511 20250305 103400 928907650 6240 6240 6250 6240 87
512 20250305 103300 928364110 6240 6250 6250 6240 97
513 20250305 103200 927757990 6240 6270 6270 6240 2143
514 20250305 103100 914356250 6280 6270 6280 6260 1083
515 20250305 103000 907569080 6280 6290 6300 6280 5635
516 20250305 102900 872161960 6290 6300 6300 6280 280
517 20250305 102800 870399130 6300 6290 6300 6280 113
518 20250305 102700 869687800 6280 6280 6300 6280 911
519 20250305 102600 863961540 6280 6280 6300 6280 1814
520 20250305 102500 852551700 6280 6280 6290 6280 121
521 20250305 102400 851790760 6290 6280 6290 6280 1698
522 20250305 102300 841111300 6280 6290 6290 6280 5238
523 20250305 102200 808168460 6290 6290 6300 6290 3042
524 20250305 102100 789018470 6300 6300 6300 6300 2373
525 20250305 102000 774068570 6310 6300 6310 6300 1484
526 20250305 101900 764704540 6300 6330 6330 6300 3890
527 20250305 101800 740140270 6310 6310 6330 6300 3495
528 20250305 101700 718057330 6300 6270 6310 6270 23248
529 20250305 101600 571818090 6280 6250 6280 6250 4701
530 20250305 101500 542349830 6250 6250 6260 6230 1740
531 20250305 101400 531471950 6220 6230 6250 6220 3088
532 20250305 101300 512216400 6230 6240 6240 6230 90
533 20250305 101200 511655030 6240 6240 6240 6230 1050
534 20250305 101100 505113200 6240 6210 6240 6210 2573
535 20250305 101000 489093250 6210 6200 6220 6200 4248
536 20250305 100900 462706620 6200 6220 6220 6200 1817
537 20250305 100800 451423210 6220 6190 6220 6180 8685
538 20250305 100700 397627750 6190 6160 6190 6150 8998
539 20250305 100600 342076380 6140 6140 6160 6140 638
540 20250305 100500 338151530 6150 6150 6150 6130 282
541 20250305 100400 336417510 6150 6130 6150 6130 2519
542 20250305 100300 320950840 6140 6150 6150 6130 1085
543 20250305 100200 314296450 6140 6140 6160 6140 2756
544 20250305 100100 297374490 6160 6140 6160 6140 753
545 20250305 100000 292750290 6150 6150 6150 6140 545
546 20250305 095900 289399160 6150 6140 6160 6140 1938
547 20250305 095800 277487030 6140 6140 6150 6140 2706
548 20250305 095700 260871850 6150 6140 6150 6140 34
549 20250305 095600 260662890 6140 6140 6150 6140 665
550 20250305 095500 256578270 6150 6150 6150 6140 80
551 20250305 095400 256086400 6150 6140 6150 6130 926
552 20250305 095300 250397780 6130 6130 6130 6130 14
553 20250305 095200 250311960 6140 6140 6140 6130 257
554 20250305 095100 248735120 6130 6140 6140 6130 275
555 20250305 095000 247046760 6140 6130 6140 6130 225
556 20250305 094900 245665410 6130 6130 6130 6130 15
557 20250305 094800 245573460 6140 6130 6140 6130 352
558 20250305 094700 243414410 6130 6140 6140 6130 61
559 20250305 094600 243040000 6130 6130 6140 6130 23
560 20250305 094500 242898950 6140 6130 6140 6130 714
561 20250305 094400 238520600 6130 6140 6140 6130 959
562 20250305 094300 232641330 6140 6130 6140 6130 908
563 20250305 094200 227073660 6130 6130 6130 6130 14
564 20250305 094100 226987840 6130 6140 6140 6130 23
565 20250305 094000 226846780 6130 6140 6140 6130 179
566 20250305 093900 225748540 6140 6150 6150 6120 37
567 20250305 093800 225521390 6150 6150 6150 6130 589
568 20250305 093700 221907750 6150 6150 6150 6130 32
569 20250305 093600 221711230 6150 6150 6150 6130 34
570 20250305 093500 221502490 6150 6140 6150 6130 1104
571 20250305 093400 214724650 6130 6120 6130 6120 121
572 20250305 093300 213983060 6120 6130 6140 6120 752
573 20250305 093200 209373040 6120 6130 6130 6120 15
574 20250305 093100 209281220 6130 6140 6140 6120 105
575 20250305 093000 208637410 6140 6130 6140 6120 1532
576 20250305 092900 199252880 6130 6110 6130 6110 77
577 20250305 092800 198781150 6130 6120 6130 6110 1583
578 20250305 092700 189093090 6120 6130 6130 6120 94
579 20250305 092600 188517000 6140 6130 6140 6130 410
580 20250305 092500 186002870 6130 6120 6130 6110 3320
581 20250305 092400 165701180 6120 6130 6130 6120 73
582 20250305 092300 165254320 6130 6110 6130 6110 58
583 20250305 092200 164899040 6110 6110 6110 6110 283
584 20250305 092100 163169910 6110 6110 6110 6110 23
585 20250305 092000 163029380 6110 6110 6120 6110 843
586 20250305 091900 157878600 6120 6135 6135 6120 583
587 20250305 091800 154305020 6130 6110 6135 6110 1194
588 20250305 091700 146998290 6120 6110 6120 6100 3074
589 20250305 091600 128209750 6110 6140 6140 6110 21
590 20250305 091500 128081320 6140 6140 6140 6120 604
591 20250305 091400 124382440 6130 6140 6140 6120 1825
592 20250305 091300 113191670 6140 6110 6140 6110 755
593 20250305 091200 108569550 6110 6140 6150 6110 2354
594 20250305 091100 94121200 6140 6155 6155 6140 748
595 20250305 091000 89524685 6155 6160 6160 6150 1834
596 20250305 090900 78232710 6160 6160 6160 6160 300
597 20250305 090800 76384710 6160 6140 6160 6110 2223
598 20250305 090700 62725140 6160 6160 6190 6130 4797
599 20250305 090600 33118620 6160 6140 6160 6140 84
600 20250305 090500 32601780 6170 6180 6180 6170 151
601 20250305 090400 31670070 6170 6170 6170 6170 269
602 20250305 090300 30010340 6170 6170 6170 6170 242
603 20250305 090200 28517200 6170 6180 6190 6130 250
604 20250305 090100 26973370 6190 6180 6190 6180 380
605 20250305 090000 24622170 6180 6070 6180 6070 4045

1
016380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,94967,100008897,583097380,614054627580,0.09
20250227,105781,100008897,674882780,638056762860,0.11
20250226,105748,100008897,673614760,637056673890,0.11
20250225,111504,100008897,696900000,625055606250,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 94967 100008897 583097380 614054627580 0.09
3 20250227 105781 100008897 674882780 638056762860 0.11
4 20250226 105748 100008897 673614760 637056673890 0.11
5 20250225 111504 100008897 696900000 625055606250 0.11