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
016590/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190300,270925680,6110,6110,6110,6110,368
20250305,190200,270925680,6110,6110,6110,6110,0
20250305,190100,270925680,6110,6110,6110,6110,0
20250305,190000,270925680,6110,6110,6110,6110,0
20250305,185900,270925680,6110,6110,6110,6110,0
20250305,185800,270925680,6110,6110,6110,6110,0
20250305,185700,270925680,6110,6110,6110,6110,0
20250305,185600,270925680,6110,6110,6110,6110,0
20250305,185500,270925680,6110,6110,6110,6110,0
20250305,185400,270925680,6110,6110,6110,6110,0
20250305,185300,270925680,6110,6110,6110,6110,0
20250305,185200,270925680,6110,6110,6110,6110,0
20250305,185100,270925680,6110,6110,6110,6110,0
20250305,185000,270925680,6110,6110,6110,6110,0
20250305,184900,270925680,6110,6110,6110,6110,0
20250305,184800,270925680,6110,6110,6110,6110,0
20250305,184700,270925680,6110,6110,6110,6110,0
20250305,184600,270925680,6110,6110,6110,6110,0
20250305,184500,270925680,6110,6110,6110,6110,0
20250305,184400,270925680,6110,6110,6110,6110,0
20250305,184300,270925680,6110,6110,6110,6110,0
20250305,184200,270925680,6110,6110,6110,6110,0
20250305,184100,270925680,6110,6110,6110,6110,0
20250305,184000,270925680,6110,6110,6110,6110,0
20250305,183900,270925680,6110,6110,6110,6110,0
20250305,183800,270925680,6110,6110,6110,6110,0
20250305,183700,270925680,6110,6110,6110,6110,0
20250305,183600,270925680,6110,6110,6110,6110,0
20250305,183500,270925680,6110,6110,6110,6110,0
20250305,183400,270925680,6110,6110,6110,6110,0
20250305,183300,270925680,6110,6110,6110,6110,368
20250305,183200,270925680,6110,6110,6110,6110,0
20250305,183100,270925680,6110,6110,6110,6110,0
20250305,183000,270925680,6110,6110,6110,6110,0
20250305,182900,270925680,6110,6110,6110,6110,0
20250305,182800,270925680,6110,6110,6110,6110,0
20250305,182700,270925680,6110,6110,6110,6110,0
20250305,182600,270925680,6110,6110,6110,6110,0
20250305,182500,270925680,6110,6110,6110,6110,0
20250305,182400,270925680,6110,6110,6110,6110,0
20250305,182300,270925680,6110,6110,6110,6110,0
20250305,182200,270925680,6110,6110,6110,6110,0
20250305,182100,270925680,6110,6110,6110,6110,0
20250305,182000,270925680,6110,6110,6110,6110,0
20250305,181900,270925680,6110,6110,6110,6110,0
20250305,181800,270925680,6110,6110,6110,6110,0
20250305,181700,270925680,6110,6110,6110,6110,0
20250305,181600,270925680,6110,6110,6110,6110,0
20250305,181500,270925680,6110,6110,6110,6110,0
20250305,181400,270925680,6110,6110,6110,6110,0
20250305,181300,270925680,6110,6110,6110,6110,0
20250305,181200,270925680,6110,6110,6110,6110,0
20250305,181100,270925680,6110,6110,6110,6110,0
20250305,181000,270925680,6110,6110,6110,6110,0
20250305,180900,270925680,6110,6110,6110,6110,0
20250305,180800,270925680,6110,6110,6110,6110,0
20250305,180700,270925680,6110,6110,6110,6110,0
20250305,180600,270925680,6110,6110,6110,6110,0
20250305,180500,270925680,6110,6110,6110,6110,0
20250305,180400,270925680,6110,6110,6110,6110,0
20250305,180300,270925680,6110,6110,6110,6110,368
20250305,180200,270925680,6110,6110,6110,6110,0
20250305,180100,270925680,6110,6110,6110,6110,0
20250305,180000,270925680,6110,6110,6110,6110,0
20250305,175900,270925680,6110,6110,6110,6110,0
20250305,175800,270925680,6110,6110,6110,6110,0
20250305,175700,270925680,6110,6110,6110,6110,0
20250305,175600,270925680,6110,6110,6110,6110,0
20250305,175500,270925680,6110,6110,6110,6110,0
20250305,175400,270925680,6110,6110,6110,6110,0
20250305,175300,270925680,6110,6110,6110,6110,0
20250305,175200,270925680,6110,6110,6110,6110,0
20250305,175100,270925680,6110,6110,6110,6110,0
20250305,175000,270925680,6110,6110,6110,6110,0
20250305,174900,270925680,6110,6110,6110,6110,0
20250305,174800,270925680,6110,6110,6110,6110,0
20250305,174700,270925680,6110,6110,6110,6110,0
20250305,174600,270925680,6110,6110,6110,6110,0
20250305,174500,270925680,6110,6110,6110,6110,0
20250305,174400,270925680,6110,6110,6110,6110,0
20250305,174300,270925680,6110,6110,6110,6110,0
20250305,174200,270925680,6110,6110,6110,6110,0
20250305,174100,270925680,6110,6110,6110,6110,0
20250305,174000,270925680,6110,6110,6110,6110,0
20250305,173900,270925680,6110,6110,6110,6110,0
20250305,173800,270925680,6110,6110,6110,6110,0
20250305,173700,270925680,6110,6110,6110,6110,0
20250305,173600,270925680,6110,6110,6110,6110,0
20250305,173500,270925680,6110,6110,6110,6110,0
20250305,173400,270925680,6110,6110,6110,6110,0
20250305,173300,270925680,6110,6110,6110,6110,368
20250305,173200,270925680,6110,6110,6110,6110,0
20250305,173100,270925680,6110,6110,6110,6110,0
20250305,173000,270925680,6110,6110,6110,6110,0
20250305,172900,270925680,6110,6110,6110,6110,0
20250305,172800,270925680,6110,6110,6110,6110,0
20250305,172700,270925680,6110,6110,6110,6110,0
20250305,172600,270925680,6110,6110,6110,6110,0
20250305,172500,270925680,6110,6110,6110,6110,0
20250305,172400,270925680,6110,6110,6110,6110,0
20250305,172300,270925680,6110,6110,6110,6110,0
20250305,172200,270925680,6110,6110,6110,6110,0
20250305,172100,270925680,6110,6110,6110,6110,0
20250305,172000,270925680,6110,6110,6110,6110,0
20250305,171900,270925680,6110,6110,6110,6110,0
20250305,171800,270925680,6110,6110,6110,6110,0
20250305,171700,270925680,6110,6110,6110,6110,0
20250305,171600,270925680,6110,6110,6110,6110,0
20250305,171500,270925680,6110,6110,6110,6110,0
20250305,171400,270925680,6110,6110,6110,6110,0
20250305,171300,270925680,6110,6110,6110,6110,0
20250305,171200,270925680,6110,6110,6110,6110,0
20250305,171100,270925680,6110,6110,6110,6110,0
20250305,171000,270925680,6110,6110,6110,6110,0
20250305,170900,270925680,6110,6110,6110,6110,0
20250305,170800,270925680,6110,6110,6110,6110,0
20250305,170700,270925680,6110,6110,6110,6110,0
20250305,170600,270925680,6110,6110,6110,6110,0
20250305,170500,270925680,6110,6110,6110,6110,0
20250305,170400,270925680,6110,6110,6110,6110,0
20250305,170300,270925680,6110,6110,6110,6110,368
20250305,170200,270925680,6110,6110,6110,6110,0
20250305,170100,270925680,6110,6110,6110,6110,0
20250305,170000,270925680,6110,6110,6110,6110,0
20250305,165900,270925680,6110,6110,6110,6110,0
20250305,165800,270925680,6110,6110,6110,6110,0
20250305,165700,270925680,6110,6110,6110,6110,0
20250305,165600,270925680,6110,6110,6110,6110,0
20250305,165500,270925680,6110,6110,6110,6110,0
20250305,165400,270925680,6110,6110,6110,6110,0
20250305,165300,270925680,6110,6110,6110,6110,0
20250305,165200,270925680,6110,6110,6110,6110,0
20250305,165100,270925680,6110,6110,6110,6110,0
20250305,165000,270925680,6110,6110,6110,6110,0
20250305,164900,270925680,6110,6110,6110,6110,0
20250305,164800,270925680,6110,6110,6110,6110,0
20250305,164700,270925680,6110,6110,6110,6110,0
20250305,164600,270925680,6110,6110,6110,6110,0
20250305,164500,270925680,6110,6110,6110,6110,0
20250305,164400,270925680,6110,6110,6110,6110,0
20250305,164300,270925680,6110,6110,6110,6110,0
20250305,164200,270925680,6110,6110,6110,6110,0
20250305,164100,270925680,6110,6110,6110,6110,0
20250305,164000,270925680,6110,6110,6110,6110,0
20250305,163900,270925680,6110,6110,6110,6110,0
20250305,163800,270925680,6110,6110,6110,6110,0
20250305,163700,270925680,6110,6110,6110,6110,0
20250305,163600,270925680,6110,6110,6110,6110,0
20250305,163500,270925680,6110,6110,6110,6110,0
20250305,163400,270925680,6110,6110,6110,6110,0
20250305,163300,270925680,6110,6110,6110,6110,368
20250305,163200,270925680,6110,6110,6110,6110,0
20250305,163100,270925680,6110,6110,6110,6110,0
20250305,163000,270925680,6110,6110,6110,6110,0
20250305,162900,270925680,6110,6110,6110,6110,0
20250305,162800,270925680,6110,6110,6110,6110,0
20250305,162700,270925680,6110,6110,6110,6110,0
20250305,162600,270925680,6110,6110,6110,6110,0
20250305,162500,270925680,6110,6110,6110,6110,0
20250305,162400,270925680,6110,6110,6110,6110,0
20250305,162300,270925680,6110,6110,6110,6110,0
20250305,162200,270925680,6110,6110,6110,6110,0
20250305,162100,270925680,6110,6110,6110,6110,0
20250305,162000,270925680,6110,6110,6110,6110,0
20250305,161900,270925680,6110,6110,6110,6110,0
20250305,161800,270925680,6110,6110,6110,6110,0
20250305,161700,270925680,6110,6110,6110,6110,0
20250305,161600,270925680,6110,6110,6110,6110,0
20250305,161500,270925680,6110,6110,6110,6110,0
20250305,161400,270925680,6110,6110,6110,6110,0
20250305,161300,270925680,6110,6110,6110,6110,0
20250305,161200,270925680,6110,6110,6110,6110,0
20250305,161100,270925680,6110,6110,6110,6110,0
20250305,161000,270925680,6110,6110,6110,6110,0
20250305,160900,270925680,6110,6110,6110,6110,0
20250305,160800,270925680,6110,6110,6110,6110,0
20250305,160700,270925680,6110,6110,6110,6110,0
20250305,160600,270925680,6110,6110,6110,6110,0
20250305,160500,270925680,6110,6110,6110,6110,0
20250305,160400,270925680,6110,6110,6110,6110,0
20250305,160300,270925680,6110,6110,6110,6110,368
20250305,160200,270925680,6110,6110,6110,6110,0
20250305,160100,270925680,6110,6110,6110,6110,0
20250305,160000,270925680,6110,6110,6110,6110,0
20250305,155900,270925680,6110,6110,6110,6110,0
20250305,155800,270925680,6110,6110,6110,6110,0
20250305,155700,270925680,6110,6110,6110,6110,0
20250305,155600,270925680,6110,6110,6110,6110,0
20250305,155500,270925680,6110,6110,6110,6110,0
20250305,155400,270925680,6110,6110,6110,6110,0
20250305,155300,270925680,6110,6110,6110,6110,0
20250305,155200,270925680,6110,6110,6110,6110,0
20250305,155100,270925680,6110,6110,6110,6110,0
20250305,155000,270925680,6110,6110,6110,6110,0
20250305,154900,270925680,6110,6110,6110,6110,0
20250305,154800,270925680,6110,6110,6110,6110,0
20250305,154700,270925680,6110,6110,6110,6110,0
20250305,154600,270925680,6110,6110,6110,6110,0
20250305,154500,270925680,6110,6110,6110,6110,0
20250305,154400,270925680,6110,6110,6110,6110,0
20250305,154300,270925680,6110,6110,6110,6110,0
20250305,154200,270925680,6110,6110,6110,6110,0
20250305,154100,270925680,6110,6110,6110,6110,0
20250305,154000,270925680,6110,6110,6110,6110,0
20250305,153900,270925680,6110,6110,6110,6110,0
20250305,153800,270925680,6110,6110,6110,6110,0
20250305,153700,270925680,6110,6110,6110,6110,0
20250305,153600,270925680,6110,6110,6110,6110,0
20250305,153500,270925680,6110,6110,6110,6110,0
20250305,153400,270925680,6110,6110,6110,6110,0
20250305,153300,270925680,6110,6110,6110,6110,368
20250305,153200,270925680,6110,6110,6110,6110,0
20250305,153100,270925680,6110,6110,6110,6110,0
20250305,153000,270925680,6110,6110,6110,6110,368
20250305,152900,268677200,6100,6100,6100,6100,0
20250305,152800,268677200,6100,6100,6100,6100,0
20250305,152700,268677200,6100,6100,6100,6100,0
20250305,152600,268677200,6100,6100,6100,6100,0
20250305,152500,268677200,6100,6100,6100,6100,0
20250305,152400,268677200,6100,6100,6100,6100,0
20250305,152300,268677200,6100,6100,6100,6100,0
20250305,152200,268677200,6100,6100,6100,6100,0
20250305,152100,268677200,6100,6100,6100,6100,0
20250305,152000,268677200,6100,6100,6100,6100,0
20250305,151900,268677200,6100,6100,6100,6100,2
20250305,151800,268665000,6100,6110,6110,6100,60
20250305,151700,268298950,6100,6100,6110,6100,46
20250305,151600,268018310,6110,6110,6110,6110,4
20250305,151500,267993870,6110,6100,6110,6100,29
20250305,151400,267816720,6110,6110,6110,6110,4
20250305,151300,267792280,6110,6110,6110,6110,9
20250305,151200,267737290,6110,6110,6110,6110,4
20250305,151100,267712850,6110,6110,6110,6110,9
20250305,151000,267657860,6110,6110,6110,6100,93
20250305,150900,267090480,6110,6110,6110,6110,6
20250305,150800,267053820,6110,6100,6110,6100,186
20250305,150700,265919180,6100,6100,6100,6100,5
20250305,150600,265888680,6100,6100,6100,6100,136
20250305,150500,265059080,6100,6100,6100,6100,9
20250305,150400,265004180,6100,6080,6100,6080,16
20250305,150300,264906820,6100,6100,6100,6100,9
20250305,150200,264851920,6100,6100,6100,6100,80
20250305,150100,264363920,6100,6100,6100,6100,9
20250305,150000,264309020,6100,6100,6100,6100,8
20250305,145900,264260220,6100,6100,6100,6100,75
20250305,145800,263802720,6100,6100,6100,6100,8
20250305,145700,263753920,6100,6100,6100,6100,5
20250305,145600,263723420,6100,6100,6100,6100,8
20250305,145500,263674620,6100,6100,6100,6100,75
20250305,145400,263217120,6100,6100,6100,6100,8
20250305,145300,263168320,6100,6100,6100,6100,9
20250305,145200,263113420,6100,6100,6100,6100,70
20250305,145100,262686420,6100,6100,6100,6100,9
20250305,145000,262631520,6100,6100,6100,6100,4
20250305,144900,262607120,6100,6100,6100,6100,27
20250305,144800,262442420,6100,6100,6100,6100,74
20250305,144700,261991020,6100,6100,6100,6100,4
20250305,144600,261966620,6100,6100,6100,6100,9
20250305,144500,261911720,6100,6100,6100,6100,67
20250305,144400,261503020,6100,6100,6100,6100,9
20250305,144300,261448120,6100,6100,6100,6100,8
20250305,144200,261399320,6100,6100,6100,6100,5
20250305,144100,261368820,6100,6100,6100,6100,91
20250305,144000,260813720,6100,6100,6100,6100,5
20250305,143900,260783220,6100,6100,6100,6100,8
20250305,143800,260734420,6100,6100,6100,6100,76
20250305,143700,260270820,6100,6100,6100,6100,8
20250305,143600,260222020,6090,6110,6110,6090,240
20250305,143500,258757980,6110,6110,6110,6110,4
20250305,143400,258733540,6110,6110,6110,6100,209
20250305,143300,257458550,6110,6110,6110,6110,4
20250305,143200,257434110,6110,6110,6110,6110,9
20250305,143100,257379120,6110,6110,6110,6110,8
20250305,143000,257330240,6110,6110,6110,6110,5
20250305,142900,257299690,6110,6110,6110,6110,8
20250305,142800,257250810,6110,6110,6110,6110,6
20250305,142700,257214150,6100,6100,6100,6100,64
20250305,142600,256823750,6100,6100,6100,6100,9
20250305,142500,256768850,6100,6100,6100,6100,4
20250305,142400,256744450,6100,6100,6100,6100,70
20250305,142300,256317450,6100,6100,6100,6100,4
20250305,142200,256293050,6100,6100,6100,6100,9
20250305,142100,256238150,6100,6100,6100,6100,83
20250305,142000,255731850,6100,6100,6100,6100,9
20250305,141900,255676950,6100,6100,6100,6100,9
20250305,141800,255622050,6100,6100,6100,6100,0
20250305,141700,255622050,6100,6110,6110,6100,393
20250305,141600,253224660,6110,6110,6110,6110,4
20250305,141500,253200220,6110,6110,6110,6110,9
20250305,141400,253145230,6110,6110,6110,6110,8
20250305,141300,253096350,6110,6110,6110,6110,5
20250305,141200,253065800,6110,6110,6110,6110,8
20250305,141100,253016920,6110,6110,6110,6110,4
20250305,141000,252992480,6110,6110,6110,6110,30
20250305,140900,252809180,6110,6110,6110,6110,9
20250305,140800,252754190,6110,6110,6110,6110,4
20250305,140700,252729750,6110,6110,6110,6100,79
20250305,140600,252247560,6100,6110,6110,6100,24
20250305,140500,252101120,6110,6110,6110,6110,9
20250305,140400,252046130,6110,6110,6110,6110,4
20250305,140300,252021690,6110,6110,6110,6110,9
20250305,140200,251966700,6110,6110,6110,6110,8
20250305,140100,251917820,6110,6110,6110,6110,5
20250305,140000,251887270,6110,6100,6110,6100,79
20250305,135900,251405290,6110,6110,6110,6110,5
20250305,135800,251374740,6110,6110,6110,6110,8
20250305,135700,251325860,6110,6110,6110,6110,9
20250305,135600,251270870,6100,6100,6100,6100,85
20250305,135500,250752370,6110,6110,6110,6110,9
20250305,135400,250697380,6110,6110,6110,6110,4
20250305,135300,250672940,6110,6100,6110,6100,74
20250305,135200,250221450,6110,6110,6110,6110,9
20250305,135100,250166460,6110,6110,6110,6110,4
20250305,135000,250142020,6110,6110,6110,6110,9
20250305,134900,250087030,6100,6110,6110,6100,87
20250305,134800,249556290,6110,6110,6110,6110,9
20250305,134700,249501300,6100,6100,6100,6100,82
20250305,134600,249001100,6110,6110,6110,6110,9
20250305,134500,248946110,6110,6110,6110,6110,8
20250305,134400,248897230,6110,6110,6110,6110,4
20250305,134300,248872790,6110,6110,6110,6100,106
20250305,134200,248226100,6110,6110,6110,6110,4
20250305,134100,248201660,6110,6110,6110,6110,9
20250305,134000,248146670,6110,6100,6110,6100,246
20250305,133900,246646030,6100,6100,6100,6100,82
20250305,133800,246145830,6100,6100,6100,6100,9
20250305,133700,246090930,6100,6100,6100,6100,4
20250305,133600,246066530,6100,6100,6100,6090,59
20250305,133500,245707130,6100,6100,6100,6100,315
20250305,133400,243785630,6100,6100,6100,6100,5
20250305,133300,243755130,6100,6100,6100,6100,8
20250305,133200,243706330,6100,6100,6100,6100,81
20250305,133100,243212230,6100,6100,6100,6100,8
20250305,133000,243163430,6100,6100,6100,6100,9
20250305,132900,243108530,6100,6100,6100,6100,4
20250305,132800,243084130,6100,6100,6100,6100,77
20250305,132700,242614430,6100,6100,6100,6100,4
20250305,132600,242590030,6100,6100,6100,6100,9
20250305,132500,242535130,6100,6100,6100,6100,73
20250305,132400,242089830,6100,6100,6100,6100,9
20250305,132300,242034930,6100,6100,6100,6100,9
20250305,132200,241980030,6080,6100,6100,6080,67
20250305,132100,241571350,6100,6100,6100,6100,9
20250305,132000,241516450,6100,6100,6100,6100,4
20250305,131900,241492050,6100,6100,6100,6100,8
20250305,131800,241443250,6100,6100,6100,6100,79
20250305,131700,240961350,6100,6100,6100,6100,4
20250305,131600,240936950,6100,6100,6100,6100,9
20250305,131500,240882050,6100,6100,6100,6100,84
20250305,131400,240369650,6100,6100,6100,6100,9
20250305,131300,240314750,6100,6100,6100,6100,9
20250305,131200,240259850,6100,6100,6100,6100,4
20250305,131100,240235450,6100,6100,6100,6100,90
20250305,131000,239686450,6100,6100,6100,6100,4
20250305,130900,239662050,6100,6100,6100,6100,9
20250305,130800,239607150,6100,6090,6100,6090,197
20250305,130700,238407380,6090,6090,6090,6090,9
20250305,130600,238352570,6090,6090,6090,6090,8
20250305,130500,238303850,6090,6090,6090,6090,38
20250305,130400,238072430,6100,6110,6110,6100,88
20250305,130300,237535590,6100,6100,6100,6100,10
20250305,130200,237474590,6110,6100,6110,6100,8
20250305,130100,237425720,6090,6110,6110,6090,276
20250305,130000,235742380,6110,6110,6110,6110,4
20250305,125900,235717940,6110,6110,6110,6110,9
20250305,125800,235662950,6110,6110,6110,6110,4
20250305,125700,235638510,6110,6110,6110,6110,9
20250305,125600,235583520,6110,6110,6110,6110,9
20250305,125500,235528530,6110,6110,6110,6110,6
20250305,125400,235491870,6110,6110,6110,6110,9
20250305,125300,235436880,6110,6110,6110,6110,4
20250305,125200,235412440,6110,6110,6110,6110,8
20250305,125100,235363560,6110,6110,6110,6110,103
20250305,125000,234734230,6110,6110,6110,6090,28
20250305,124900,234563550,6110,6110,6110,6110,9
20250305,124800,234508560,6110,6110,6110,6110,4
20250305,124700,234484120,6110,6110,6110,6110,9
20250305,124600,234429130,6110,6110,6110,6110,4
20250305,124500,234404690,6110,6110,6110,6110,9
20250305,124400,234349700,6110,6110,6110,6110,9
20250305,124300,234294710,6110,6110,6110,6110,5
20250305,124200,234264160,6110,6110,6110,6110,9
20250305,124100,234209170,6110,6110,6110,6110,4
20250305,124000,234184730,6110,6110,6110,6110,9
20250305,123900,234129740,6110,6110,6110,6110,8
20250305,123800,234080860,6110,6110,6110,6110,5
20250305,123700,234050310,6110,6110,6110,6110,8
20250305,123600,234001430,6110,6110,6110,6110,5
20250305,123500,233970880,6110,6110,6110,6110,8
20250305,123400,233922000,6110,6110,6110,6110,5
20250305,123300,233891450,6110,6110,6110,6110,8
20250305,123200,233842570,6110,6110,6110,6110,9
20250305,123100,233787580,6110,6110,6110,6110,4
20250305,123000,233763140,6110,6110,6110,6110,9
20250305,122900,233708150,6110,6110,6110,6110,4
20250305,122800,233683710,6110,6110,6110,6110,9
20250305,122700,233628720,6110,6110,6110,6110,8
20250305,122600,233579840,6110,6100,6110,6100,28
20250305,122500,233408980,6100,6100,6100,6100,90
20250305,122400,232859980,6110,6110,6110,6110,5
20250305,122300,232829430,6110,6110,6110,6110,8
20250305,122200,232780550,6110,6110,6110,6110,9
20250305,122100,232725560,6110,6110,6110,6110,4
20250305,122000,232701120,6110,6110,6110,6110,9
20250305,121900,232646130,6110,6110,6110,6110,4
20250305,121800,232621690,6110,6110,6110,6110,9
20250305,121700,232566700,6110,6110,6110,6110,4
20250305,121600,232542260,6110,6110,6110,6110,9
20250305,121500,232487270,6110,6110,6110,6110,59
20250305,121400,232126780,6110,6110,6110,6110,4
20250305,121300,232102340,6110,6110,6110,6110,9
20250305,121200,232047350,6110,6110,6110,6110,4
20250305,121100,232022910,6110,6110,6110,6110,9
20250305,121000,231967920,6100,6080,6110,6080,47
20250305,120900,231681620,6080,6075,6080,6075,234
20250305,120800,230259050,6075,6075,6075,6075,8
20250305,120700,230210450,6075,6075,6075,6075,5
20250305,120600,230180075,6075,6075,6075,6075,8
20250305,120500,230131475,6075,6075,6075,6075,9
20250305,120400,230076800,6075,6075,6075,6075,4
20250305,120300,230052500,6075,6075,6075,6075,9
20250305,120200,229997825,6070,6075,6075,6070,6
20250305,120100,229961380,6075,6075,6075,6075,9
20250305,120000,229906705,6075,6075,6075,6075,4
20250305,115900,229882405,6085,6085,6085,6085,9
20250305,115800,229827640,6100,6100,6100,6100,8
20250305,115700,229778840,6100,6100,6100,6100,5
20250305,115600,229748340,6100,6100,6100,6100,8
20250305,115500,229699540,6100,6100,6100,6100,6
20250305,115400,229662940,6100,6100,6100,6100,8
20250305,115300,229614140,6100,6100,6100,6100,9
20250305,115200,229559240,6100,6100,6100,6100,4
20250305,115100,229534840,6100,6100,6100,6100,9
20250305,115000,229479940,6110,6110,6110,6110,4
20250305,114900,229455500,6100,6070,6100,6070,4509
20250305,114800,202004220,6070,6070,6070,6070,374
20250305,114700,199734040,6070,6070,6070,6070,4
20250305,114600,199709760,6070,6070,6070,6070,9
20250305,114500,199655130,6070,6070,6070,6070,4
20250305,114400,199630850,6070,6070,6070,6070,9
20250305,114300,199576220,6070,6070,6070,6070,4
20250305,114200,199551940,6070,6070,6070,6070,9
20250305,114100,199497310,6070,6070,6070,6070,8
20250305,114000,199448750,6070,6070,6070,6070,5
20250305,113900,199418400,6070,6070,6070,6070,8
20250305,113800,199369840,6070,6070,6070,6070,5
20250305,113700,199339490,6070,6070,6070,6070,8
20250305,113600,199290930,6070,6070,6070,6070,9
20250305,113500,199236300,6070,6070,6070,6070,4
20250305,113400,199212020,6070,6070,6070,6070,9
20250305,113300,199157390,6070,6070,6070,6070,4
20250305,113200,199133110,6070,6070,6070,6070,9
20250305,113100,199078480,6070,6050,6070,6050,296
20250305,113000,197287600,6070,6070,6070,6070,5
20250305,112900,197257250,6070,6040,6070,6040,458
20250305,112800,194490560,6040,6050,6050,6040,64
20250305,112700,194103950,6050,6050,6050,6050,8
20250305,112600,194055550,6050,6050,6050,6050,5
20250305,112500,194025300,6050,6050,6050,6050,8
20250305,112400,193976900,6050,6050,6050,6050,9
20250305,112300,193922450,6050,6050,6050,6050,81
20250305,112200,193432400,6050,6050,6050,6020,14
20250305,112100,193347850,6010,6060,6060,6010,20478
20250305,112000,70216930,6080,6080,6080,6080,9
20250305,111900,70162210,6080,6080,6080,6080,9
20250305,111800,70107490,6080,6080,6080,6080,4
20250305,111700,70083170,6090,6090,6090,6090,9
20250305,111600,70028360,6090,6090,6090,6090,4
20250305,111500,70004000,6090,6090,6090,6090,9
20250305,111400,69949190,6090,6090,6090,6090,8
20250305,111300,69900470,6090,6090,6090,6090,5
20250305,111200,69870020,6090,6090,6090,6090,8
20250305,111100,69821300,6090,6090,6090,6090,5
20250305,111000,69790850,6090,6090,6090,6090,8
20250305,110900,69742130,6090,6090,6090,6090,9
20250305,110800,69687320,6090,6090,6090,6090,4
20250305,110700,69662960,6090,6090,6090,6090,9
20250305,110600,69608150,6090,6090,6090,6090,4
20250305,110500,69583790,6090,6090,6090,6090,9
20250305,110400,69528980,6090,6090,6090,6090,4
20250305,110300,69504620,6090,6090,6090,6090,9
20250305,110200,69449810,6090,6090,6090,6090,8
20250305,110100,69401090,6090,6090,6090,6090,5
20250305,110000,69370640,6090,6090,6090,6090,8
20250305,105900,69321920,6090,6090,6090,6090,25
20250305,105800,69169670,6090,6090,6090,6090,8
20250305,105700,69120950,6090,6090,6090,6090,9
20250305,105600,69066140,6090,6090,6090,6090,4
20250305,105500,69041780,6090,6090,6090,6090,9
20250305,105400,68986970,6090,6090,6090,6090,4
20250305,105300,68962610,6090,6090,6090,6090,9
20250305,105200,68907800,6090,6090,6090,6090,9
20250305,105100,68852990,6090,6090,6090,6090,4
20250305,105000,68828630,6090,6090,6090,6090,9
20250305,104900,68773820,6090,6090,6090,6090,4
20250305,104800,68749460,6090,6090,6090,6090,9
20250305,104700,68694650,6090,6090,6090,6090,4
20250305,104600,68670290,6090,6090,6090,6090,9
20250305,104500,68615480,6090,6090,6090,6090,8
20250305,104400,68566760,6090,6090,6090,6090,5
20250305,104300,68536310,6090,6090,6090,6090,8
20250305,104200,68487590,6090,6090,6090,6090,279
20250305,104100,66788480,6100,6100,6100,6100,5
20250305,104000,66757980,6100,6110,6110,6100,14
20250305,103900,66672490,6110,6110,6110,6110,4
20250305,103800,66648050,6110,6110,6110,6110,9
20250305,103700,66593060,6110,6100,6110,6100,20
20250305,103600,66471010,6100,6050,6100,6050,7514
20250305,103500,20782420,6050,6050,6050,6050,8
20250305,103400,20734020,6050,6050,6050,6050,5
20250305,103300,20703770,6050,6050,6050,6050,81
20250305,103200,20213720,6050,6050,6050,6050,5
20250305,103100,20183470,6050,6050,6050,6050,9
20250305,103000,20129020,6050,6050,6050,6050,5
20250305,102900,20098770,6050,6050,6050,6050,8
20250305,102800,20050370,6050,6050,6050,6050,81
20250305,102700,19560320,6050,6050,6050,6050,4
20250305,102600,19536120,6050,6050,6050,6050,9
20250305,102500,19481670,6050,6050,6050,6050,4
20250305,102400,19457470,6050,6050,6050,6050,9
20250305,102300,19403020,6050,6050,6050,6050,9
20250305,102200,19348570,6050,6050,6050,6050,4
20250305,102100,19324370,6050,6050,6050,6050,9
20250305,102000,19269920,6050,6050,6050,6050,4
20250305,101900,19245720,6050,6050,6050,6050,9
20250305,101800,19191270,6050,6050,6050,6050,73
20250305,101700,18749620,6050,6050,6050,6050,61
20250305,101600,18380570,6050,6050,6050,6050,8
20250305,101500,18332170,6050,6050,6050,6050,4
20250305,101400,18307970,6050,6050,6050,6050,9
20250305,101300,18253520,6060,6060,6060,6060,4
20250305,101200,18229280,6050,6060,6060,6050,81
20250305,101100,17739190,6060,6060,6060,6060,9
20250305,101000,17684650,6060,6060,6060,6060,5
20250305,100900,17654350,6060,6060,6060,6060,9
20250305,100800,17599810,6060,6060,6060,6060,4
20250305,100700,17575570,6060,6060,6060,6060,9
20250305,100600,17521030,6060,6060,6060,6060,8
20250305,100500,17472550,6060,6060,6060,6060,5
20250305,100400,17442250,6060,6060,6060,6060,8
20250305,100300,17393770,6050,6050,6050,6050,5
20250305,100200,17363520,6050,6050,6050,6050,113
20250305,100100,16679870,6060,6060,6060,6060,8
20250305,100000,16631390,6060,6060,6060,6060,16
20250305,095900,16534430,6060,6060,6060,6060,8
20250305,095800,16485950,6060,6060,6060,6060,15
20250305,095700,16395050,6060,6060,6060,6060,8
20250305,095600,16346570,6060,6060,6060,6060,15
20250305,095500,16255670,6060,6060,6060,6060,16
20250305,095400,16158710,6060,6060,6060,6060,8
20250305,095300,16110230,6060,6050,6060,6050,45
20250305,095200,15837750,6050,6050,6050,6050,8
20250305,095100,15789350,6040,6050,6050,6040,58
20250305,095000,15438950,6050,6050,6050,6050,8
20250305,094900,15390550,6050,6050,6050,6050,15
20250305,094800,15299800,6050,6050,6050,6050,69
20250305,094700,14882350,6050,6050,6050,6050,73
20250305,094600,14440700,6050,6050,6050,6040,56
20250305,094500,14102300,6050,6050,6050,6050,8
20250305,094400,14053900,6050,6050,6050,6050,15
20250305,094300,13963150,6050,6050,6050,6050,8
20250305,094200,13914750,6050,6050,6050,6050,79
20250305,094100,13436800,6050,6050,6050,6050,8
20250305,094000,13388400,6050,6050,6050,6050,15
20250305,093900,13297650,6050,6050,6050,6050,23
20250305,093800,13158500,6050,6050,6050,6050,68
20250305,093700,12747100,6060,6060,6060,6060,16
20250305,093600,12650140,6060,6060,6060,6060,8
20250305,093500,12601660,6060,6060,6060,6060,15
20250305,093400,12510760,6060,6050,6060,6050,288
20250305,093300,10767920,6050,6050,6050,6050,23
20250305,093200,10628770,6050,6040,6050,6040,389
20250305,093100,8278640,6040,6040,6040,6040,16
20250305,093000,8182000,6040,6040,6040,6040,16
20250305,092900,8085360,6040,6040,6040,6040,7
20250305,092800,8043080,6040,6040,6040,6040,16
20250305,092700,7946440,6040,6040,6040,6040,73
20250305,092600,7505520,6040,6040,6040,6040,23
20250305,092500,7366600,6030,6030,6030,6030,0
20250305,092400,7366600,6030,6040,6040,6030,17
20250305,092300,7264010,6040,6040,6040,6040,23
20250305,092200,7125090,6040,6040,6040,6040,69
20250305,092100,6708330,6030,6030,6030,6030,16
20250305,092000,6611850,6030,6030,6030,6030,7
20250305,091900,6569640,6030,6030,6030,6030,16
20250305,091800,6473160,6030,6030,6030,6030,8
20250305,091700,6424920,6030,6030,6030,6030,57
20250305,091600,6081210,6030,6020,6030,6020,31
20250305,091500,5894510,6030,6030,6030,6030,8
20250305,091400,5846270,6020,6020,6020,6020,0
20250305,091300,5846270,6020,6020,6020,6020,0
20250305,091200,5846270,6020,6020,6020,6020,0
20250305,091100,5846270,6020,6020,6020,6020,309
20250305,091000,3986090,6010,6010,6010,6010,0
20250305,090900,3986090,6010,6010,6010,6010,0
20250305,090800,3986090,6010,6010,6010,6010,11
20250305,090700,3919980,6000,6000,6000,6000,0
20250305,090600,3919980,6000,6000,6000,6000,0
20250305,090500,3919980,6000,6000,6000,6000,159
20250305,090400,2965980,6000,6000,6000,6000,0
20250305,090300,2965980,6000,6000,6000,6000,0
20250305,090200,2965980,6000,6000,6000,6000,41
20250305,090100,2719980,6010,6010,6010,6010,0
20250305,090000,2719980,6010,5990,6010,5990,454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190300 270925680 6110 6110 6110 6110 368
3 20250305 190200 270925680 6110 6110 6110 6110 0
4 20250305 190100 270925680 6110 6110 6110 6110 0
5 20250305 190000 270925680 6110 6110 6110 6110 0
6 20250305 185900 270925680 6110 6110 6110 6110 0
7 20250305 185800 270925680 6110 6110 6110 6110 0
8 20250305 185700 270925680 6110 6110 6110 6110 0
9 20250305 185600 270925680 6110 6110 6110 6110 0
10 20250305 185500 270925680 6110 6110 6110 6110 0
11 20250305 185400 270925680 6110 6110 6110 6110 0
12 20250305 185300 270925680 6110 6110 6110 6110 0
13 20250305 185200 270925680 6110 6110 6110 6110 0
14 20250305 185100 270925680 6110 6110 6110 6110 0
15 20250305 185000 270925680 6110 6110 6110 6110 0
16 20250305 184900 270925680 6110 6110 6110 6110 0
17 20250305 184800 270925680 6110 6110 6110 6110 0
18 20250305 184700 270925680 6110 6110 6110 6110 0
19 20250305 184600 270925680 6110 6110 6110 6110 0
20 20250305 184500 270925680 6110 6110 6110 6110 0
21 20250305 184400 270925680 6110 6110 6110 6110 0
22 20250305 184300 270925680 6110 6110 6110 6110 0
23 20250305 184200 270925680 6110 6110 6110 6110 0
24 20250305 184100 270925680 6110 6110 6110 6110 0
25 20250305 184000 270925680 6110 6110 6110 6110 0
26 20250305 183900 270925680 6110 6110 6110 6110 0
27 20250305 183800 270925680 6110 6110 6110 6110 0
28 20250305 183700 270925680 6110 6110 6110 6110 0
29 20250305 183600 270925680 6110 6110 6110 6110 0
30 20250305 183500 270925680 6110 6110 6110 6110 0
31 20250305 183400 270925680 6110 6110 6110 6110 0
32 20250305 183300 270925680 6110 6110 6110 6110 368
33 20250305 183200 270925680 6110 6110 6110 6110 0
34 20250305 183100 270925680 6110 6110 6110 6110 0
35 20250305 183000 270925680 6110 6110 6110 6110 0
36 20250305 182900 270925680 6110 6110 6110 6110 0
37 20250305 182800 270925680 6110 6110 6110 6110 0
38 20250305 182700 270925680 6110 6110 6110 6110 0
39 20250305 182600 270925680 6110 6110 6110 6110 0
40 20250305 182500 270925680 6110 6110 6110 6110 0
41 20250305 182400 270925680 6110 6110 6110 6110 0
42 20250305 182300 270925680 6110 6110 6110 6110 0
43 20250305 182200 270925680 6110 6110 6110 6110 0
44 20250305 182100 270925680 6110 6110 6110 6110 0
45 20250305 182000 270925680 6110 6110 6110 6110 0
46 20250305 181900 270925680 6110 6110 6110 6110 0
47 20250305 181800 270925680 6110 6110 6110 6110 0
48 20250305 181700 270925680 6110 6110 6110 6110 0
49 20250305 181600 270925680 6110 6110 6110 6110 0
50 20250305 181500 270925680 6110 6110 6110 6110 0
51 20250305 181400 270925680 6110 6110 6110 6110 0
52 20250305 181300 270925680 6110 6110 6110 6110 0
53 20250305 181200 270925680 6110 6110 6110 6110 0
54 20250305 181100 270925680 6110 6110 6110 6110 0
55 20250305 181000 270925680 6110 6110 6110 6110 0
56 20250305 180900 270925680 6110 6110 6110 6110 0
57 20250305 180800 270925680 6110 6110 6110 6110 0
58 20250305 180700 270925680 6110 6110 6110 6110 0
59 20250305 180600 270925680 6110 6110 6110 6110 0
60 20250305 180500 270925680 6110 6110 6110 6110 0
61 20250305 180400 270925680 6110 6110 6110 6110 0
62 20250305 180300 270925680 6110 6110 6110 6110 368
63 20250305 180200 270925680 6110 6110 6110 6110 0
64 20250305 180100 270925680 6110 6110 6110 6110 0
65 20250305 180000 270925680 6110 6110 6110 6110 0
66 20250305 175900 270925680 6110 6110 6110 6110 0
67 20250305 175800 270925680 6110 6110 6110 6110 0
68 20250305 175700 270925680 6110 6110 6110 6110 0
69 20250305 175600 270925680 6110 6110 6110 6110 0
70 20250305 175500 270925680 6110 6110 6110 6110 0
71 20250305 175400 270925680 6110 6110 6110 6110 0
72 20250305 175300 270925680 6110 6110 6110 6110 0
73 20250305 175200 270925680 6110 6110 6110 6110 0
74 20250305 175100 270925680 6110 6110 6110 6110 0
75 20250305 175000 270925680 6110 6110 6110 6110 0
76 20250305 174900 270925680 6110 6110 6110 6110 0
77 20250305 174800 270925680 6110 6110 6110 6110 0
78 20250305 174700 270925680 6110 6110 6110 6110 0
79 20250305 174600 270925680 6110 6110 6110 6110 0
80 20250305 174500 270925680 6110 6110 6110 6110 0
81 20250305 174400 270925680 6110 6110 6110 6110 0
82 20250305 174300 270925680 6110 6110 6110 6110 0
83 20250305 174200 270925680 6110 6110 6110 6110 0
84 20250305 174100 270925680 6110 6110 6110 6110 0
85 20250305 174000 270925680 6110 6110 6110 6110 0
86 20250305 173900 270925680 6110 6110 6110 6110 0
87 20250305 173800 270925680 6110 6110 6110 6110 0
88 20250305 173700 270925680 6110 6110 6110 6110 0
89 20250305 173600 270925680 6110 6110 6110 6110 0
90 20250305 173500 270925680 6110 6110 6110 6110 0
91 20250305 173400 270925680 6110 6110 6110 6110 0
92 20250305 173300 270925680 6110 6110 6110 6110 368
93 20250305 173200 270925680 6110 6110 6110 6110 0
94 20250305 173100 270925680 6110 6110 6110 6110 0
95 20250305 173000 270925680 6110 6110 6110 6110 0
96 20250305 172900 270925680 6110 6110 6110 6110 0
97 20250305 172800 270925680 6110 6110 6110 6110 0
98 20250305 172700 270925680 6110 6110 6110 6110 0
99 20250305 172600 270925680 6110 6110 6110 6110 0
100 20250305 172500 270925680 6110 6110 6110 6110 0
101 20250305 172400 270925680 6110 6110 6110 6110 0
102 20250305 172300 270925680 6110 6110 6110 6110 0
103 20250305 172200 270925680 6110 6110 6110 6110 0
104 20250305 172100 270925680 6110 6110 6110 6110 0
105 20250305 172000 270925680 6110 6110 6110 6110 0
106 20250305 171900 270925680 6110 6110 6110 6110 0
107 20250305 171800 270925680 6110 6110 6110 6110 0
108 20250305 171700 270925680 6110 6110 6110 6110 0
109 20250305 171600 270925680 6110 6110 6110 6110 0
110 20250305 171500 270925680 6110 6110 6110 6110 0
111 20250305 171400 270925680 6110 6110 6110 6110 0
112 20250305 171300 270925680 6110 6110 6110 6110 0
113 20250305 171200 270925680 6110 6110 6110 6110 0
114 20250305 171100 270925680 6110 6110 6110 6110 0
115 20250305 171000 270925680 6110 6110 6110 6110 0
116 20250305 170900 270925680 6110 6110 6110 6110 0
117 20250305 170800 270925680 6110 6110 6110 6110 0
118 20250305 170700 270925680 6110 6110 6110 6110 0
119 20250305 170600 270925680 6110 6110 6110 6110 0
120 20250305 170500 270925680 6110 6110 6110 6110 0
121 20250305 170400 270925680 6110 6110 6110 6110 0
122 20250305 170300 270925680 6110 6110 6110 6110 368
123 20250305 170200 270925680 6110 6110 6110 6110 0
124 20250305 170100 270925680 6110 6110 6110 6110 0
125 20250305 170000 270925680 6110 6110 6110 6110 0
126 20250305 165900 270925680 6110 6110 6110 6110 0
127 20250305 165800 270925680 6110 6110 6110 6110 0
128 20250305 165700 270925680 6110 6110 6110 6110 0
129 20250305 165600 270925680 6110 6110 6110 6110 0
130 20250305 165500 270925680 6110 6110 6110 6110 0
131 20250305 165400 270925680 6110 6110 6110 6110 0
132 20250305 165300 270925680 6110 6110 6110 6110 0
133 20250305 165200 270925680 6110 6110 6110 6110 0
134 20250305 165100 270925680 6110 6110 6110 6110 0
135 20250305 165000 270925680 6110 6110 6110 6110 0
136 20250305 164900 270925680 6110 6110 6110 6110 0
137 20250305 164800 270925680 6110 6110 6110 6110 0
138 20250305 164700 270925680 6110 6110 6110 6110 0
139 20250305 164600 270925680 6110 6110 6110 6110 0
140 20250305 164500 270925680 6110 6110 6110 6110 0
141 20250305 164400 270925680 6110 6110 6110 6110 0
142 20250305 164300 270925680 6110 6110 6110 6110 0
143 20250305 164200 270925680 6110 6110 6110 6110 0
144 20250305 164100 270925680 6110 6110 6110 6110 0
145 20250305 164000 270925680 6110 6110 6110 6110 0
146 20250305 163900 270925680 6110 6110 6110 6110 0
147 20250305 163800 270925680 6110 6110 6110 6110 0
148 20250305 163700 270925680 6110 6110 6110 6110 0
149 20250305 163600 270925680 6110 6110 6110 6110 0
150 20250305 163500 270925680 6110 6110 6110 6110 0
151 20250305 163400 270925680 6110 6110 6110 6110 0
152 20250305 163300 270925680 6110 6110 6110 6110 368
153 20250305 163200 270925680 6110 6110 6110 6110 0
154 20250305 163100 270925680 6110 6110 6110 6110 0
155 20250305 163000 270925680 6110 6110 6110 6110 0
156 20250305 162900 270925680 6110 6110 6110 6110 0
157 20250305 162800 270925680 6110 6110 6110 6110 0
158 20250305 162700 270925680 6110 6110 6110 6110 0
159 20250305 162600 270925680 6110 6110 6110 6110 0
160 20250305 162500 270925680 6110 6110 6110 6110 0
161 20250305 162400 270925680 6110 6110 6110 6110 0
162 20250305 162300 270925680 6110 6110 6110 6110 0
163 20250305 162200 270925680 6110 6110 6110 6110 0
164 20250305 162100 270925680 6110 6110 6110 6110 0
165 20250305 162000 270925680 6110 6110 6110 6110 0
166 20250305 161900 270925680 6110 6110 6110 6110 0
167 20250305 161800 270925680 6110 6110 6110 6110 0
168 20250305 161700 270925680 6110 6110 6110 6110 0
169 20250305 161600 270925680 6110 6110 6110 6110 0
170 20250305 161500 270925680 6110 6110 6110 6110 0
171 20250305 161400 270925680 6110 6110 6110 6110 0
172 20250305 161300 270925680 6110 6110 6110 6110 0
173 20250305 161200 270925680 6110 6110 6110 6110 0
174 20250305 161100 270925680 6110 6110 6110 6110 0
175 20250305 161000 270925680 6110 6110 6110 6110 0
176 20250305 160900 270925680 6110 6110 6110 6110 0
177 20250305 160800 270925680 6110 6110 6110 6110 0
178 20250305 160700 270925680 6110 6110 6110 6110 0
179 20250305 160600 270925680 6110 6110 6110 6110 0
180 20250305 160500 270925680 6110 6110 6110 6110 0
181 20250305 160400 270925680 6110 6110 6110 6110 0
182 20250305 160300 270925680 6110 6110 6110 6110 368
183 20250305 160200 270925680 6110 6110 6110 6110 0
184 20250305 160100 270925680 6110 6110 6110 6110 0
185 20250305 160000 270925680 6110 6110 6110 6110 0
186 20250305 155900 270925680 6110 6110 6110 6110 0
187 20250305 155800 270925680 6110 6110 6110 6110 0
188 20250305 155700 270925680 6110 6110 6110 6110 0
189 20250305 155600 270925680 6110 6110 6110 6110 0
190 20250305 155500 270925680 6110 6110 6110 6110 0
191 20250305 155400 270925680 6110 6110 6110 6110 0
192 20250305 155300 270925680 6110 6110 6110 6110 0
193 20250305 155200 270925680 6110 6110 6110 6110 0
194 20250305 155100 270925680 6110 6110 6110 6110 0
195 20250305 155000 270925680 6110 6110 6110 6110 0
196 20250305 154900 270925680 6110 6110 6110 6110 0
197 20250305 154800 270925680 6110 6110 6110 6110 0
198 20250305 154700 270925680 6110 6110 6110 6110 0
199 20250305 154600 270925680 6110 6110 6110 6110 0
200 20250305 154500 270925680 6110 6110 6110 6110 0
201 20250305 154400 270925680 6110 6110 6110 6110 0
202 20250305 154300 270925680 6110 6110 6110 6110 0
203 20250305 154200 270925680 6110 6110 6110 6110 0
204 20250305 154100 270925680 6110 6110 6110 6110 0
205 20250305 154000 270925680 6110 6110 6110 6110 0
206 20250305 153900 270925680 6110 6110 6110 6110 0
207 20250305 153800 270925680 6110 6110 6110 6110 0
208 20250305 153700 270925680 6110 6110 6110 6110 0
209 20250305 153600 270925680 6110 6110 6110 6110 0
210 20250305 153500 270925680 6110 6110 6110 6110 0
211 20250305 153400 270925680 6110 6110 6110 6110 0
212 20250305 153300 270925680 6110 6110 6110 6110 368
213 20250305 153200 270925680 6110 6110 6110 6110 0
214 20250305 153100 270925680 6110 6110 6110 6110 0
215 20250305 153000 270925680 6110 6110 6110 6110 368
216 20250305 152900 268677200 6100 6100 6100 6100 0
217 20250305 152800 268677200 6100 6100 6100 6100 0
218 20250305 152700 268677200 6100 6100 6100 6100 0
219 20250305 152600 268677200 6100 6100 6100 6100 0
220 20250305 152500 268677200 6100 6100 6100 6100 0
221 20250305 152400 268677200 6100 6100 6100 6100 0
222 20250305 152300 268677200 6100 6100 6100 6100 0
223 20250305 152200 268677200 6100 6100 6100 6100 0
224 20250305 152100 268677200 6100 6100 6100 6100 0
225 20250305 152000 268677200 6100 6100 6100 6100 0
226 20250305 151900 268677200 6100 6100 6100 6100 2
227 20250305 151800 268665000 6100 6110 6110 6100 60
228 20250305 151700 268298950 6100 6100 6110 6100 46
229 20250305 151600 268018310 6110 6110 6110 6110 4
230 20250305 151500 267993870 6110 6100 6110 6100 29
231 20250305 151400 267816720 6110 6110 6110 6110 4
232 20250305 151300 267792280 6110 6110 6110 6110 9
233 20250305 151200 267737290 6110 6110 6110 6110 4
234 20250305 151100 267712850 6110 6110 6110 6110 9
235 20250305 151000 267657860 6110 6110 6110 6100 93
236 20250305 150900 267090480 6110 6110 6110 6110 6
237 20250305 150800 267053820 6110 6100 6110 6100 186
238 20250305 150700 265919180 6100 6100 6100 6100 5
239 20250305 150600 265888680 6100 6100 6100 6100 136
240 20250305 150500 265059080 6100 6100 6100 6100 9
241 20250305 150400 265004180 6100 6080 6100 6080 16
242 20250305 150300 264906820 6100 6100 6100 6100 9
243 20250305 150200 264851920 6100 6100 6100 6100 80
244 20250305 150100 264363920 6100 6100 6100 6100 9
245 20250305 150000 264309020 6100 6100 6100 6100 8
246 20250305 145900 264260220 6100 6100 6100 6100 75
247 20250305 145800 263802720 6100 6100 6100 6100 8
248 20250305 145700 263753920 6100 6100 6100 6100 5
249 20250305 145600 263723420 6100 6100 6100 6100 8
250 20250305 145500 263674620 6100 6100 6100 6100 75
251 20250305 145400 263217120 6100 6100 6100 6100 8
252 20250305 145300 263168320 6100 6100 6100 6100 9
253 20250305 145200 263113420 6100 6100 6100 6100 70
254 20250305 145100 262686420 6100 6100 6100 6100 9
255 20250305 145000 262631520 6100 6100 6100 6100 4
256 20250305 144900 262607120 6100 6100 6100 6100 27
257 20250305 144800 262442420 6100 6100 6100 6100 74
258 20250305 144700 261991020 6100 6100 6100 6100 4
259 20250305 144600 261966620 6100 6100 6100 6100 9
260 20250305 144500 261911720 6100 6100 6100 6100 67
261 20250305 144400 261503020 6100 6100 6100 6100 9
262 20250305 144300 261448120 6100 6100 6100 6100 8
263 20250305 144200 261399320 6100 6100 6100 6100 5
264 20250305 144100 261368820 6100 6100 6100 6100 91
265 20250305 144000 260813720 6100 6100 6100 6100 5
266 20250305 143900 260783220 6100 6100 6100 6100 8
267 20250305 143800 260734420 6100 6100 6100 6100 76
268 20250305 143700 260270820 6100 6100 6100 6100 8
269 20250305 143600 260222020 6090 6110 6110 6090 240
270 20250305 143500 258757980 6110 6110 6110 6110 4
271 20250305 143400 258733540 6110 6110 6110 6100 209
272 20250305 143300 257458550 6110 6110 6110 6110 4
273 20250305 143200 257434110 6110 6110 6110 6110 9
274 20250305 143100 257379120 6110 6110 6110 6110 8
275 20250305 143000 257330240 6110 6110 6110 6110 5
276 20250305 142900 257299690 6110 6110 6110 6110 8
277 20250305 142800 257250810 6110 6110 6110 6110 6
278 20250305 142700 257214150 6100 6100 6100 6100 64
279 20250305 142600 256823750 6100 6100 6100 6100 9
280 20250305 142500 256768850 6100 6100 6100 6100 4
281 20250305 142400 256744450 6100 6100 6100 6100 70
282 20250305 142300 256317450 6100 6100 6100 6100 4
283 20250305 142200 256293050 6100 6100 6100 6100 9
284 20250305 142100 256238150 6100 6100 6100 6100 83
285 20250305 142000 255731850 6100 6100 6100 6100 9
286 20250305 141900 255676950 6100 6100 6100 6100 9
287 20250305 141800 255622050 6100 6100 6100 6100 0
288 20250305 141700 255622050 6100 6110 6110 6100 393
289 20250305 141600 253224660 6110 6110 6110 6110 4
290 20250305 141500 253200220 6110 6110 6110 6110 9
291 20250305 141400 253145230 6110 6110 6110 6110 8
292 20250305 141300 253096350 6110 6110 6110 6110 5
293 20250305 141200 253065800 6110 6110 6110 6110 8
294 20250305 141100 253016920 6110 6110 6110 6110 4
295 20250305 141000 252992480 6110 6110 6110 6110 30
296 20250305 140900 252809180 6110 6110 6110 6110 9
297 20250305 140800 252754190 6110 6110 6110 6110 4
298 20250305 140700 252729750 6110 6110 6110 6100 79
299 20250305 140600 252247560 6100 6110 6110 6100 24
300 20250305 140500 252101120 6110 6110 6110 6110 9
301 20250305 140400 252046130 6110 6110 6110 6110 4
302 20250305 140300 252021690 6110 6110 6110 6110 9
303 20250305 140200 251966700 6110 6110 6110 6110 8
304 20250305 140100 251917820 6110 6110 6110 6110 5
305 20250305 140000 251887270 6110 6100 6110 6100 79
306 20250305 135900 251405290 6110 6110 6110 6110 5
307 20250305 135800 251374740 6110 6110 6110 6110 8
308 20250305 135700 251325860 6110 6110 6110 6110 9
309 20250305 135600 251270870 6100 6100 6100 6100 85
310 20250305 135500 250752370 6110 6110 6110 6110 9
311 20250305 135400 250697380 6110 6110 6110 6110 4
312 20250305 135300 250672940 6110 6100 6110 6100 74
313 20250305 135200 250221450 6110 6110 6110 6110 9
314 20250305 135100 250166460 6110 6110 6110 6110 4
315 20250305 135000 250142020 6110 6110 6110 6110 9
316 20250305 134900 250087030 6100 6110 6110 6100 87
317 20250305 134800 249556290 6110 6110 6110 6110 9
318 20250305 134700 249501300 6100 6100 6100 6100 82
319 20250305 134600 249001100 6110 6110 6110 6110 9
320 20250305 134500 248946110 6110 6110 6110 6110 8
321 20250305 134400 248897230 6110 6110 6110 6110 4
322 20250305 134300 248872790 6110 6110 6110 6100 106
323 20250305 134200 248226100 6110 6110 6110 6110 4
324 20250305 134100 248201660 6110 6110 6110 6110 9
325 20250305 134000 248146670 6110 6100 6110 6100 246
326 20250305 133900 246646030 6100 6100 6100 6100 82
327 20250305 133800 246145830 6100 6100 6100 6100 9
328 20250305 133700 246090930 6100 6100 6100 6100 4
329 20250305 133600 246066530 6100 6100 6100 6090 59
330 20250305 133500 245707130 6100 6100 6100 6100 315
331 20250305 133400 243785630 6100 6100 6100 6100 5
332 20250305 133300 243755130 6100 6100 6100 6100 8
333 20250305 133200 243706330 6100 6100 6100 6100 81
334 20250305 133100 243212230 6100 6100 6100 6100 8
335 20250305 133000 243163430 6100 6100 6100 6100 9
336 20250305 132900 243108530 6100 6100 6100 6100 4
337 20250305 132800 243084130 6100 6100 6100 6100 77
338 20250305 132700 242614430 6100 6100 6100 6100 4
339 20250305 132600 242590030 6100 6100 6100 6100 9
340 20250305 132500 242535130 6100 6100 6100 6100 73
341 20250305 132400 242089830 6100 6100 6100 6100 9
342 20250305 132300 242034930 6100 6100 6100 6100 9
343 20250305 132200 241980030 6080 6100 6100 6080 67
344 20250305 132100 241571350 6100 6100 6100 6100 9
345 20250305 132000 241516450 6100 6100 6100 6100 4
346 20250305 131900 241492050 6100 6100 6100 6100 8
347 20250305 131800 241443250 6100 6100 6100 6100 79
348 20250305 131700 240961350 6100 6100 6100 6100 4
349 20250305 131600 240936950 6100 6100 6100 6100 9
350 20250305 131500 240882050 6100 6100 6100 6100 84
351 20250305 131400 240369650 6100 6100 6100 6100 9
352 20250305 131300 240314750 6100 6100 6100 6100 9
353 20250305 131200 240259850 6100 6100 6100 6100 4
354 20250305 131100 240235450 6100 6100 6100 6100 90
355 20250305 131000 239686450 6100 6100 6100 6100 4
356 20250305 130900 239662050 6100 6100 6100 6100 9
357 20250305 130800 239607150 6100 6090 6100 6090 197
358 20250305 130700 238407380 6090 6090 6090 6090 9
359 20250305 130600 238352570 6090 6090 6090 6090 8
360 20250305 130500 238303850 6090 6090 6090 6090 38
361 20250305 130400 238072430 6100 6110 6110 6100 88
362 20250305 130300 237535590 6100 6100 6100 6100 10
363 20250305 130200 237474590 6110 6100 6110 6100 8
364 20250305 130100 237425720 6090 6110 6110 6090 276
365 20250305 130000 235742380 6110 6110 6110 6110 4
366 20250305 125900 235717940 6110 6110 6110 6110 9
367 20250305 125800 235662950 6110 6110 6110 6110 4
368 20250305 125700 235638510 6110 6110 6110 6110 9
369 20250305 125600 235583520 6110 6110 6110 6110 9
370 20250305 125500 235528530 6110 6110 6110 6110 6
371 20250305 125400 235491870 6110 6110 6110 6110 9
372 20250305 125300 235436880 6110 6110 6110 6110 4
373 20250305 125200 235412440 6110 6110 6110 6110 8
374 20250305 125100 235363560 6110 6110 6110 6110 103
375 20250305 125000 234734230 6110 6110 6110 6090 28
376 20250305 124900 234563550 6110 6110 6110 6110 9
377 20250305 124800 234508560 6110 6110 6110 6110 4
378 20250305 124700 234484120 6110 6110 6110 6110 9
379 20250305 124600 234429130 6110 6110 6110 6110 4
380 20250305 124500 234404690 6110 6110 6110 6110 9
381 20250305 124400 234349700 6110 6110 6110 6110 9
382 20250305 124300 234294710 6110 6110 6110 6110 5
383 20250305 124200 234264160 6110 6110 6110 6110 9
384 20250305 124100 234209170 6110 6110 6110 6110 4
385 20250305 124000 234184730 6110 6110 6110 6110 9
386 20250305 123900 234129740 6110 6110 6110 6110 8
387 20250305 123800 234080860 6110 6110 6110 6110 5
388 20250305 123700 234050310 6110 6110 6110 6110 8
389 20250305 123600 234001430 6110 6110 6110 6110 5
390 20250305 123500 233970880 6110 6110 6110 6110 8
391 20250305 123400 233922000 6110 6110 6110 6110 5
392 20250305 123300 233891450 6110 6110 6110 6110 8
393 20250305 123200 233842570 6110 6110 6110 6110 9
394 20250305 123100 233787580 6110 6110 6110 6110 4
395 20250305 123000 233763140 6110 6110 6110 6110 9
396 20250305 122900 233708150 6110 6110 6110 6110 4
397 20250305 122800 233683710 6110 6110 6110 6110 9
398 20250305 122700 233628720 6110 6110 6110 6110 8
399 20250305 122600 233579840 6110 6100 6110 6100 28
400 20250305 122500 233408980 6100 6100 6100 6100 90
401 20250305 122400 232859980 6110 6110 6110 6110 5
402 20250305 122300 232829430 6110 6110 6110 6110 8
403 20250305 122200 232780550 6110 6110 6110 6110 9
404 20250305 122100 232725560 6110 6110 6110 6110 4
405 20250305 122000 232701120 6110 6110 6110 6110 9
406 20250305 121900 232646130 6110 6110 6110 6110 4
407 20250305 121800 232621690 6110 6110 6110 6110 9
408 20250305 121700 232566700 6110 6110 6110 6110 4
409 20250305 121600 232542260 6110 6110 6110 6110 9
410 20250305 121500 232487270 6110 6110 6110 6110 59
411 20250305 121400 232126780 6110 6110 6110 6110 4
412 20250305 121300 232102340 6110 6110 6110 6110 9
413 20250305 121200 232047350 6110 6110 6110 6110 4
414 20250305 121100 232022910 6110 6110 6110 6110 9
415 20250305 121000 231967920 6100 6080 6110 6080 47
416 20250305 120900 231681620 6080 6075 6080 6075 234
417 20250305 120800 230259050 6075 6075 6075 6075 8
418 20250305 120700 230210450 6075 6075 6075 6075 5
419 20250305 120600 230180075 6075 6075 6075 6075 8
420 20250305 120500 230131475 6075 6075 6075 6075 9
421 20250305 120400 230076800 6075 6075 6075 6075 4
422 20250305 120300 230052500 6075 6075 6075 6075 9
423 20250305 120200 229997825 6070 6075 6075 6070 6
424 20250305 120100 229961380 6075 6075 6075 6075 9
425 20250305 120000 229906705 6075 6075 6075 6075 4
426 20250305 115900 229882405 6085 6085 6085 6085 9
427 20250305 115800 229827640 6100 6100 6100 6100 8
428 20250305 115700 229778840 6100 6100 6100 6100 5
429 20250305 115600 229748340 6100 6100 6100 6100 8
430 20250305 115500 229699540 6100 6100 6100 6100 6
431 20250305 115400 229662940 6100 6100 6100 6100 8
432 20250305 115300 229614140 6100 6100 6100 6100 9
433 20250305 115200 229559240 6100 6100 6100 6100 4
434 20250305 115100 229534840 6100 6100 6100 6100 9
435 20250305 115000 229479940 6110 6110 6110 6110 4
436 20250305 114900 229455500 6100 6070 6100 6070 4509
437 20250305 114800 202004220 6070 6070 6070 6070 374
438 20250305 114700 199734040 6070 6070 6070 6070 4
439 20250305 114600 199709760 6070 6070 6070 6070 9
440 20250305 114500 199655130 6070 6070 6070 6070 4
441 20250305 114400 199630850 6070 6070 6070 6070 9
442 20250305 114300 199576220 6070 6070 6070 6070 4
443 20250305 114200 199551940 6070 6070 6070 6070 9
444 20250305 114100 199497310 6070 6070 6070 6070 8
445 20250305 114000 199448750 6070 6070 6070 6070 5
446 20250305 113900 199418400 6070 6070 6070 6070 8
447 20250305 113800 199369840 6070 6070 6070 6070 5
448 20250305 113700 199339490 6070 6070 6070 6070 8
449 20250305 113600 199290930 6070 6070 6070 6070 9
450 20250305 113500 199236300 6070 6070 6070 6070 4
451 20250305 113400 199212020 6070 6070 6070 6070 9
452 20250305 113300 199157390 6070 6070 6070 6070 4
453 20250305 113200 199133110 6070 6070 6070 6070 9
454 20250305 113100 199078480 6070 6050 6070 6050 296
455 20250305 113000 197287600 6070 6070 6070 6070 5
456 20250305 112900 197257250 6070 6040 6070 6040 458
457 20250305 112800 194490560 6040 6050 6050 6040 64
458 20250305 112700 194103950 6050 6050 6050 6050 8
459 20250305 112600 194055550 6050 6050 6050 6050 5
460 20250305 112500 194025300 6050 6050 6050 6050 8
461 20250305 112400 193976900 6050 6050 6050 6050 9
462 20250305 112300 193922450 6050 6050 6050 6050 81
463 20250305 112200 193432400 6050 6050 6050 6020 14
464 20250305 112100 193347850 6010 6060 6060 6010 20478
465 20250305 112000 70216930 6080 6080 6080 6080 9
466 20250305 111900 70162210 6080 6080 6080 6080 9
467 20250305 111800 70107490 6080 6080 6080 6080 4
468 20250305 111700 70083170 6090 6090 6090 6090 9
469 20250305 111600 70028360 6090 6090 6090 6090 4
470 20250305 111500 70004000 6090 6090 6090 6090 9
471 20250305 111400 69949190 6090 6090 6090 6090 8
472 20250305 111300 69900470 6090 6090 6090 6090 5
473 20250305 111200 69870020 6090 6090 6090 6090 8
474 20250305 111100 69821300 6090 6090 6090 6090 5
475 20250305 111000 69790850 6090 6090 6090 6090 8
476 20250305 110900 69742130 6090 6090 6090 6090 9
477 20250305 110800 69687320 6090 6090 6090 6090 4
478 20250305 110700 69662960 6090 6090 6090 6090 9
479 20250305 110600 69608150 6090 6090 6090 6090 4
480 20250305 110500 69583790 6090 6090 6090 6090 9
481 20250305 110400 69528980 6090 6090 6090 6090 4
482 20250305 110300 69504620 6090 6090 6090 6090 9
483 20250305 110200 69449810 6090 6090 6090 6090 8
484 20250305 110100 69401090 6090 6090 6090 6090 5
485 20250305 110000 69370640 6090 6090 6090 6090 8
486 20250305 105900 69321920 6090 6090 6090 6090 25
487 20250305 105800 69169670 6090 6090 6090 6090 8
488 20250305 105700 69120950 6090 6090 6090 6090 9
489 20250305 105600 69066140 6090 6090 6090 6090 4
490 20250305 105500 69041780 6090 6090 6090 6090 9
491 20250305 105400 68986970 6090 6090 6090 6090 4
492 20250305 105300 68962610 6090 6090 6090 6090 9
493 20250305 105200 68907800 6090 6090 6090 6090 9
494 20250305 105100 68852990 6090 6090 6090 6090 4
495 20250305 105000 68828630 6090 6090 6090 6090 9
496 20250305 104900 68773820 6090 6090 6090 6090 4
497 20250305 104800 68749460 6090 6090 6090 6090 9
498 20250305 104700 68694650 6090 6090 6090 6090 4
499 20250305 104600 68670290 6090 6090 6090 6090 9
500 20250305 104500 68615480 6090 6090 6090 6090 8
501 20250305 104400 68566760 6090 6090 6090 6090 5
502 20250305 104300 68536310 6090 6090 6090 6090 8
503 20250305 104200 68487590 6090 6090 6090 6090 279
504 20250305 104100 66788480 6100 6100 6100 6100 5
505 20250305 104000 66757980 6100 6110 6110 6100 14
506 20250305 103900 66672490 6110 6110 6110 6110 4
507 20250305 103800 66648050 6110 6110 6110 6110 9
508 20250305 103700 66593060 6110 6100 6110 6100 20
509 20250305 103600 66471010 6100 6050 6100 6050 7514
510 20250305 103500 20782420 6050 6050 6050 6050 8
511 20250305 103400 20734020 6050 6050 6050 6050 5
512 20250305 103300 20703770 6050 6050 6050 6050 81
513 20250305 103200 20213720 6050 6050 6050 6050 5
514 20250305 103100 20183470 6050 6050 6050 6050 9
515 20250305 103000 20129020 6050 6050 6050 6050 5
516 20250305 102900 20098770 6050 6050 6050 6050 8
517 20250305 102800 20050370 6050 6050 6050 6050 81
518 20250305 102700 19560320 6050 6050 6050 6050 4
519 20250305 102600 19536120 6050 6050 6050 6050 9
520 20250305 102500 19481670 6050 6050 6050 6050 4
521 20250305 102400 19457470 6050 6050 6050 6050 9
522 20250305 102300 19403020 6050 6050 6050 6050 9
523 20250305 102200 19348570 6050 6050 6050 6050 4
524 20250305 102100 19324370 6050 6050 6050 6050 9
525 20250305 102000 19269920 6050 6050 6050 6050 4
526 20250305 101900 19245720 6050 6050 6050 6050 9
527 20250305 101800 19191270 6050 6050 6050 6050 73
528 20250305 101700 18749620 6050 6050 6050 6050 61
529 20250305 101600 18380570 6050 6050 6050 6050 8
530 20250305 101500 18332170 6050 6050 6050 6050 4
531 20250305 101400 18307970 6050 6050 6050 6050 9
532 20250305 101300 18253520 6060 6060 6060 6060 4
533 20250305 101200 18229280 6050 6060 6060 6050 81
534 20250305 101100 17739190 6060 6060 6060 6060 9
535 20250305 101000 17684650 6060 6060 6060 6060 5
536 20250305 100900 17654350 6060 6060 6060 6060 9
537 20250305 100800 17599810 6060 6060 6060 6060 4
538 20250305 100700 17575570 6060 6060 6060 6060 9
539 20250305 100600 17521030 6060 6060 6060 6060 8
540 20250305 100500 17472550 6060 6060 6060 6060 5
541 20250305 100400 17442250 6060 6060 6060 6060 8
542 20250305 100300 17393770 6050 6050 6050 6050 5
543 20250305 100200 17363520 6050 6050 6050 6050 113
544 20250305 100100 16679870 6060 6060 6060 6060 8
545 20250305 100000 16631390 6060 6060 6060 6060 16
546 20250305 095900 16534430 6060 6060 6060 6060 8
547 20250305 095800 16485950 6060 6060 6060 6060 15
548 20250305 095700 16395050 6060 6060 6060 6060 8
549 20250305 095600 16346570 6060 6060 6060 6060 15
550 20250305 095500 16255670 6060 6060 6060 6060 16
551 20250305 095400 16158710 6060 6060 6060 6060 8
552 20250305 095300 16110230 6060 6050 6060 6050 45
553 20250305 095200 15837750 6050 6050 6050 6050 8
554 20250305 095100 15789350 6040 6050 6050 6040 58
555 20250305 095000 15438950 6050 6050 6050 6050 8
556 20250305 094900 15390550 6050 6050 6050 6050 15
557 20250305 094800 15299800 6050 6050 6050 6050 69
558 20250305 094700 14882350 6050 6050 6050 6050 73
559 20250305 094600 14440700 6050 6050 6050 6040 56
560 20250305 094500 14102300 6050 6050 6050 6050 8
561 20250305 094400 14053900 6050 6050 6050 6050 15
562 20250305 094300 13963150 6050 6050 6050 6050 8
563 20250305 094200 13914750 6050 6050 6050 6050 79
564 20250305 094100 13436800 6050 6050 6050 6050 8
565 20250305 094000 13388400 6050 6050 6050 6050 15
566 20250305 093900 13297650 6050 6050 6050 6050 23
567 20250305 093800 13158500 6050 6050 6050 6050 68
568 20250305 093700 12747100 6060 6060 6060 6060 16
569 20250305 093600 12650140 6060 6060 6060 6060 8
570 20250305 093500 12601660 6060 6060 6060 6060 15
571 20250305 093400 12510760 6060 6050 6060 6050 288
572 20250305 093300 10767920 6050 6050 6050 6050 23
573 20250305 093200 10628770 6050 6040 6050 6040 389
574 20250305 093100 8278640 6040 6040 6040 6040 16
575 20250305 093000 8182000 6040 6040 6040 6040 16
576 20250305 092900 8085360 6040 6040 6040 6040 7
577 20250305 092800 8043080 6040 6040 6040 6040 16
578 20250305 092700 7946440 6040 6040 6040 6040 73
579 20250305 092600 7505520 6040 6040 6040 6040 23
580 20250305 092500 7366600 6030 6030 6030 6030 0
581 20250305 092400 7366600 6030 6040 6040 6030 17
582 20250305 092300 7264010 6040 6040 6040 6040 23
583 20250305 092200 7125090 6040 6040 6040 6040 69
584 20250305 092100 6708330 6030 6030 6030 6030 16
585 20250305 092000 6611850 6030 6030 6030 6030 7
586 20250305 091900 6569640 6030 6030 6030 6030 16
587 20250305 091800 6473160 6030 6030 6030 6030 8
588 20250305 091700 6424920 6030 6030 6030 6030 57
589 20250305 091600 6081210 6030 6020 6030 6020 31
590 20250305 091500 5894510 6030 6030 6030 6030 8
591 20250305 091400 5846270 6020 6020 6020 6020 0
592 20250305 091300 5846270 6020 6020 6020 6020 0
593 20250305 091200 5846270 6020 6020 6020 6020 0
594 20250305 091100 5846270 6020 6020 6020 6020 309
595 20250305 091000 3986090 6010 6010 6010 6010 0
596 20250305 090900 3986090 6010 6010 6010 6010 0
597 20250305 090800 3986090 6010 6010 6010 6010 11
598 20250305 090700 3919980 6000 6000 6000 6000 0
599 20250305 090600 3919980 6000 6000 6000 6000 0
600 20250305 090500 3919980 6000 6000 6000 6000 159
601 20250305 090400 2965980 6000 6000 6000 6000 0
602 20250305 090300 2965980 6000 6000 6000 6000 0
603 20250305 090200 2965980 6000 6000 6000 6000 41
604 20250305 090100 2719980 6010 6010 6010 6010 0
605 20250305 090000 2719980 6010 5990 6010 5990 454

1
016590/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,44470,40297820,267264700,242189898200,0.11
20250227,44470,40297820,266820000,241786920000,0.11
20250226,44470,40297820,266820000,241786920000,0.11
20250225,47670,40297820,285543300,241383941800,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 44470 40297820 267264700 242189898200 0.11
3 20250227 44470 40297820 266820000 241786920000 0.11
4 20250226 44470 40297820 266820000 241786920000 0.11
5 20250225 47670 40297820 285543300 241383941800 0.12