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

613
024940/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191100,1147209395,6650,6650,6650,6650,1593
20250305,191000,1147209395,6650,6650,6650,6650,0
20250305,190900,1147209395,6650,6650,6650,6650,0
20250305,190800,1147209395,6650,6650,6650,6650,0
20250305,190700,1147209395,6650,6650,6650,6650,0
20250305,190600,1147209395,6650,6650,6650,6650,0
20250305,190500,1147209395,6650,6650,6650,6650,0
20250305,190400,1147209395,6650,6650,6650,6650,0
20250305,190300,1147209395,6650,6650,6650,6650,0
20250305,190200,1147209395,6650,6650,6650,6650,0
20250305,190100,1147209395,6650,6650,6650,6650,0
20250305,190000,1147209395,6650,6650,6650,6650,0
20250305,185900,1147209395,6650,6650,6650,6650,0
20250305,185800,1147209395,6650,6650,6650,6650,0
20250305,185700,1147209395,6650,6650,6650,6650,0
20250305,185600,1147209395,6650,6650,6650,6650,0
20250305,185500,1147209395,6650,6650,6650,6650,0
20250305,185400,1147209395,6650,6650,6650,6650,0
20250305,185300,1147209395,6650,6650,6650,6650,0
20250305,185200,1147209395,6650,6650,6650,6650,0
20250305,185100,1147209395,6650,6650,6650,6650,0
20250305,185000,1147209395,6650,6650,6650,6650,0
20250305,184900,1147209395,6650,6650,6650,6650,0
20250305,184800,1147209395,6650,6650,6650,6650,0
20250305,184700,1147209395,6650,6650,6650,6650,0
20250305,184600,1147209395,6650,6650,6650,6650,0
20250305,184500,1147209395,6650,6650,6650,6650,0
20250305,184400,1147209395,6650,6650,6650,6650,0
20250305,184300,1147209395,6650,6650,6650,6650,0
20250305,184200,1147209395,6650,6650,6650,6650,0
20250305,184100,1147209395,6650,6650,6650,6650,1593
20250305,184000,1147209395,6650,6650,6650,6650,0
20250305,183900,1147209395,6650,6650,6650,6650,0
20250305,183800,1147209395,6650,6650,6650,6650,0
20250305,183700,1147209395,6650,6650,6650,6650,0
20250305,183600,1147209395,6650,6650,6650,6650,0
20250305,183500,1147209395,6650,6650,6650,6650,0
20250305,183400,1147209395,6650,6650,6650,6650,0
20250305,183300,1147209395,6650,6650,6650,6650,0
20250305,183200,1147209395,6650,6650,6650,6650,0
20250305,183100,1147209395,6650,6650,6650,6650,0
20250305,183000,1147209395,6650,6650,6650,6650,0
20250305,182900,1147209395,6650,6650,6650,6650,0
20250305,182800,1147209395,6650,6650,6650,6650,0
20250305,182700,1147209395,6650,6650,6650,6650,0
20250305,182600,1147209395,6650,6650,6650,6650,0
20250305,182500,1147209395,6650,6650,6650,6650,0
20250305,182400,1147209395,6650,6650,6650,6650,0
20250305,182300,1147209395,6650,6650,6650,6650,0
20250305,182200,1147209395,6650,6650,6650,6650,0
20250305,182100,1147209395,6650,6650,6650,6650,0
20250305,182000,1147209395,6650,6650,6650,6650,0
20250305,181900,1147209395,6650,6650,6650,6650,0
20250305,181800,1147209395,6650,6650,6650,6650,0
20250305,181700,1147209395,6650,6650,6650,6650,0
20250305,181600,1147209395,6650,6650,6650,6650,0
20250305,181500,1147209395,6650,6650,6650,6650,0
20250305,181400,1147209395,6650,6650,6650,6650,0
20250305,181300,1147209395,6650,6650,6650,6650,0
20250305,181200,1147209395,6650,6650,6650,6650,0
20250305,181100,1147209395,6650,6650,6650,6650,1593
20250305,181000,1147209395,6650,6650,6650,6650,0
20250305,180900,1147209395,6650,6650,6650,6650,0
20250305,180800,1147209395,6650,6650,6650,6650,0
20250305,180700,1147209395,6650,6650,6650,6650,0
20250305,180600,1147209395,6650,6650,6650,6650,0
20250305,180500,1147209395,6650,6650,6650,6650,0
20250305,180400,1147209395,6650,6650,6650,6650,0
20250305,180300,1147209395,6650,6650,6650,6650,0
20250305,180200,1147209395,6650,6650,6650,6650,0
20250305,180100,1147209395,6650,6650,6650,6650,0
20250305,180000,1147209395,6650,6650,6650,6650,0
20250305,175900,1147209395,6650,6650,6650,6650,0
20250305,175800,1147209395,6650,6650,6650,6650,0
20250305,175700,1147209395,6650,6650,6650,6650,0
20250305,175600,1147209395,6650,6650,6650,6650,0
20250305,175500,1147209395,6650,6650,6650,6650,0
20250305,175400,1147209395,6650,6650,6650,6650,0
20250305,175300,1147209395,6650,6650,6650,6650,0
20250305,175200,1147209395,6650,6650,6650,6650,0
20250305,175100,1147209395,6650,6650,6650,6650,0
20250305,175000,1147209395,6650,6650,6650,6650,0
20250305,174900,1147209395,6650,6650,6650,6650,0
20250305,174800,1147209395,6650,6650,6650,6650,0
20250305,174700,1147209395,6650,6650,6650,6650,0
20250305,174600,1147209395,6650,6650,6650,6650,0
20250305,174500,1147209395,6650,6650,6650,6650,0
20250305,174400,1147209395,6650,6650,6650,6650,0
20250305,174300,1147209395,6650,6650,6650,6650,0
20250305,174200,1147209395,6650,6650,6650,6650,0
20250305,174100,1147209395,6650,6650,6650,6650,1593
20250305,174000,1147209395,6650,6650,6650,6650,0
20250305,173900,1147209395,6650,6650,6650,6650,0
20250305,173800,1147209395,6650,6650,6650,6650,0
20250305,173700,1147209395,6650,6650,6650,6650,0
20250305,173600,1147209395,6650,6650,6650,6650,0
20250305,173500,1147209395,6650,6650,6650,6650,0
20250305,173400,1147209395,6650,6650,6650,6650,0
20250305,173300,1147209395,6650,6650,6650,6650,0
20250305,173200,1147209395,6650,6650,6650,6650,0
20250305,173100,1147209395,6650,6650,6650,6650,0
20250305,173000,1147209395,6650,6650,6650,6650,0
20250305,172900,1147209395,6650,6650,6650,6650,0
20250305,172800,1147209395,6650,6650,6650,6650,0
20250305,172700,1147209395,6650,6650,6650,6650,0
20250305,172600,1147209395,6650,6650,6650,6650,0
20250305,172500,1147209395,6650,6650,6650,6650,0
20250305,172400,1147209395,6650,6650,6650,6650,0
20250305,172300,1147209395,6650,6650,6650,6650,0
20250305,172200,1147209395,6650,6650,6650,6650,0
20250305,172100,1147209395,6650,6650,6650,6650,0
20250305,172000,1147209395,6650,6650,6650,6650,0
20250305,171900,1147209395,6650,6650,6650,6650,0
20250305,171800,1147209395,6650,6650,6650,6650,0
20250305,171700,1147209395,6650,6650,6650,6650,0
20250305,171600,1147209395,6650,6650,6650,6650,0
20250305,171500,1147209395,6650,6650,6650,6650,0
20250305,171400,1147209395,6650,6650,6650,6650,0
20250305,171300,1147209395,6650,6650,6650,6650,0
20250305,171200,1147209395,6650,6650,6650,6650,0
20250305,171100,1147209395,6650,6650,6650,6650,1593
20250305,171000,1147209395,6650,6650,6650,6650,0
20250305,170900,1147209395,6650,6650,6650,6650,0
20250305,170800,1147209395,6650,6650,6650,6650,0
20250305,170700,1147209395,6650,6650,6650,6650,0
20250305,170600,1147209395,6650,6650,6650,6650,0
20250305,170500,1147209395,6650,6650,6650,6650,0
20250305,170400,1147209395,6650,6650,6650,6650,0
20250305,170300,1147209395,6650,6650,6650,6650,0
20250305,170200,1147209395,6650,6650,6650,6650,0
20250305,170100,1147209395,6650,6650,6650,6650,0
20250305,170000,1147209395,6650,6650,6650,6650,0
20250305,165900,1147209395,6650,6650,6650,6650,0
20250305,165800,1147209395,6650,6650,6650,6650,0
20250305,165700,1147209395,6650,6650,6650,6650,0
20250305,165600,1147209395,6650,6650,6650,6650,0
20250305,165500,1147209395,6650,6650,6650,6650,0
20250305,165400,1147209395,6650,6650,6650,6650,0
20250305,165300,1147209395,6650,6650,6650,6650,0
20250305,165200,1147209395,6650,6650,6650,6650,0
20250305,165100,1147209395,6650,6650,6650,6650,0
20250305,165000,1147209395,6650,6650,6650,6650,0
20250305,164900,1147209395,6650,6650,6650,6650,0
20250305,164800,1147209395,6650,6650,6650,6650,0
20250305,164700,1147209395,6650,6650,6650,6650,0
20250305,164600,1147209395,6650,6650,6650,6650,0
20250305,164500,1147209395,6650,6650,6650,6650,0
20250305,164400,1147209395,6650,6650,6650,6650,0
20250305,164300,1147209395,6650,6650,6650,6650,0
20250305,164200,1147209395,6650,6650,6650,6650,0
20250305,164100,1147209395,6650,6650,6650,6650,1593
20250305,164000,1147209395,6650,6650,6650,6650,0
20250305,163900,1147209395,6650,6650,6650,6650,0
20250305,163800,1147209395,6650,6650,6650,6650,0
20250305,163700,1147209395,6650,6650,6650,6650,0
20250305,163600,1147209395,6650,6650,6650,6650,0
20250305,163500,1147209395,6650,6650,6650,6650,0
20250305,163400,1147209395,6650,6650,6650,6650,0
20250305,163300,1147209395,6650,6650,6650,6650,0
20250305,163200,1147209395,6650,6650,6650,6650,0
20250305,163100,1147209395,6650,6650,6650,6650,0
20250305,163000,1147209395,6650,6650,6650,6650,0
20250305,162900,1147209395,6650,6650,6650,6650,0
20250305,162800,1147209395,6650,6650,6650,6650,0
20250305,162700,1147209395,6650,6650,6650,6650,0
20250305,162600,1147209395,6650,6650,6650,6650,0
20250305,162500,1147209395,6650,6650,6650,6650,0
20250305,162400,1147209395,6650,6650,6650,6650,0
20250305,162300,1147209395,6650,6650,6650,6650,0
20250305,162200,1147209395,6650,6650,6650,6650,0
20250305,162100,1147209395,6650,6650,6650,6650,0
20250305,162000,1147209395,6650,6650,6650,6650,0
20250305,161900,1147209395,6650,6650,6650,6650,0
20250305,161800,1147209395,6650,6650,6650,6650,0
20250305,161700,1147209395,6650,6650,6650,6650,0
20250305,161600,1147209395,6650,6650,6650,6650,0
20250305,161500,1147209395,6650,6650,6650,6650,0
20250305,161400,1147209395,6650,6650,6650,6650,0
20250305,161300,1147209395,6650,6650,6650,6650,0
20250305,161200,1147209395,6650,6650,6650,6650,0
20250305,161100,1147209395,6650,6650,6650,6650,1593
20250305,161000,1147209395,6650,6650,6650,6650,0
20250305,160900,1147209395,6650,6650,6650,6650,0
20250305,160800,1147209395,6650,6650,6650,6650,0
20250305,160700,1147209395,6650,6650,6650,6650,0
20250305,160600,1147209395,6650,6650,6650,6650,0
20250305,160500,1147209395,6650,6650,6650,6650,0
20250305,160400,1147209395,6650,6650,6650,6650,0
20250305,160300,1147209395,6650,6650,6650,6650,0
20250305,160200,1147209395,6650,6650,6650,6650,0
20250305,160100,1147209395,6650,6650,6650,6650,0
20250305,160000,1147209395,6650,6650,6650,6650,0
20250305,155900,1147209395,6650,6650,6650,6650,0
20250305,155800,1147209395,6650,6650,6650,6650,0
20250305,155700,1147209395,6650,6650,6650,6650,0
20250305,155600,1147209395,6650,6650,6650,6650,0
20250305,155500,1147209395,6650,6650,6650,6650,0
20250305,155400,1147209395,6650,6650,6650,6650,0
20250305,155300,1147209395,6650,6650,6650,6650,0
20250305,155200,1147209395,6650,6650,6650,6650,0
20250305,155100,1147209395,6650,6650,6650,6650,0
20250305,155000,1147209395,6650,6650,6650,6650,0
20250305,154900,1147209395,6650,6650,6650,6650,0
20250305,154800,1147209395,6650,6650,6650,6650,0
20250305,154700,1147209395,6650,6650,6650,6650,0
20250305,154600,1147209395,6650,6650,6650,6650,0
20250305,154500,1147209395,6650,6650,6650,6650,0
20250305,154400,1147209395,6650,6650,6650,6650,0
20250305,154300,1147209395,6650,6650,6650,6650,0
20250305,154200,1147209395,6650,6650,6650,6650,0
20250305,154100,1147209395,6650,6650,6650,6650,1593
20250305,154000,1147209395,6650,6650,6650,6650,0
20250305,153900,1147209395,6650,6650,6650,6650,0
20250305,153800,1147209395,6650,6650,6650,6650,0
20250305,153700,1147209395,6650,6650,6650,6650,0
20250305,153600,1147209395,6650,6650,6650,6650,0
20250305,153500,1147209395,6650,6650,6650,6650,0
20250305,153400,1147209395,6650,6650,6650,6650,0
20250305,153300,1147209395,6650,6650,6650,6650,0
20250305,153200,1147209395,6650,6650,6650,6650,0
20250305,153100,1147209395,6650,6650,6650,6650,0
20250305,153000,1147209395,6650,6650,6650,6650,1593
20250305,152900,1136615945,6610,6610,6610,6610,0
20250305,152800,1136615945,6610,6610,6610,6610,0
20250305,152700,1136615945,6610,6610,6610,6610,0
20250305,152600,1136615945,6610,6610,6610,6610,0
20250305,152500,1136615945,6610,6610,6610,6610,0
20250305,152400,1136615945,6610,6610,6610,6610,0
20250305,152300,1136615945,6610,6610,6610,6610,0
20250305,152200,1136615945,6610,6610,6610,6610,0
20250305,152100,1136615945,6610,6610,6610,6610,0
20250305,152000,1136615945,6610,6610,6610,6610,0
20250305,151900,1136615945,6610,6630,6640,6610,478
20250305,151800,1133449035,6630,6630,6630,6630,75
20250305,151700,1132951785,6630,6630,6630,6630,171
20250305,151600,1131818055,6600,6620,6630,6600,584
20250305,151500,1127949985,6620,6610,6620,6600,1985
20250305,151400,1114839595,6610,6620,6620,6600,490
20250305,151300,1111600935,6610,6610,6610,6610,400
20250305,151200,1108956935,6620,6620,6620,6620,7
20250305,151100,1108910595,6620,6610,6620,6610,254
20250305,151000,1107229855,6610,6610,6610,6610,171
20250305,150900,1106099545,6610,6610,6610,6610,258
20250305,150800,1104394165,6610,6615,6615,6610,177
20250305,150700,1103223945,6615,6610,6615,6610,576
20250305,150600,1099416335,6610,6610,6610,6610,2797
20250305,150500,1080928165,6630,6620,6630,6620,119
20250305,150400,1080140335,6620,6610,6620,6610,193
20250305,150300,1078863175,6610,6610,6610,6610,253
20250305,150200,1077190845,6600,6600,6600,6600,285
20250305,150100,1075309845,6600,6600,6600,6600,200
20250305,150000,1073989845,6600,6600,6600,6600,31
20250305,145900,1073785245,6600,6600,6600,6595,113
20250305,145800,1073039945,6600,6600,6600,6600,2
20250305,145700,1073026745,6590,6590,6590,6590,9
20250305,145600,1072967435,6600,6600,6600,6600,235
20250305,145500,1071416435,6600,6600,6600,6600,1144
20250305,145400,1063866035,6590,6590,6590,6585,1510
20250305,145300,1053915225,6590,6590,6590,6590,7
20250305,145200,1053869095,6590,6590,6590,6590,20
20250305,145100,1053737295,6590,6590,6590,6590,127
20250305,145000,1052900365,6580,6580,6580,6580,40
20250305,144900,1052637165,6580,6590,6590,6580,810
20250305,144800,1047299465,6590,6590,6590,6590,0
20250305,144700,1047299465,6590,6590,6590,6590,149
20250305,144600,1046317555,6590,6590,6590,6590,110
20250305,144500,1045592655,6590,6595,6595,6590,752
20250305,144400,1040634065,6590,6590,6590,6590,1110
20250305,144300,1033319165,6600,6600,6600,6600,21
20250305,144200,1033180565,6590,6590,6590,6590,1107
20250305,144100,1025885435,6580,6580,6580,6580,8
20250305,144000,1025832795,6580,6580,6580,6580,300
20250305,143900,1023858795,6590,6580,6590,6580,100
20250305,143800,1023200205,6590,6590,6590,6590,15
20250305,143700,1023101355,6590,6590,6590,6590,590
20250305,143600,1019213255,6590,6590,6590,6570,177
20250305,143500,1018046845,6590,6590,6590,6590,0
20250305,143400,1018046845,6590,6590,6590,6590,40
20250305,143300,1017783245,6590,6590,6590,6590,0
20250305,143200,1017783245,6590,6590,6590,6590,138
20250305,143100,1016873825,6590,6590,6590,6590,18
20250305,143000,1016755205,6590,6590,6590,6590,110
20250305,142900,1016030305,6590,6590,6590,6590,1534
20250305,142800,1005921245,6590,6580,6590,6580,2036
20250305,142700,992513865,6580,6580,6580,6580,0
20250305,142600,992513865,6580,6580,6580,6580,0
20250305,142500,992513865,6580,6580,6580,6580,905
20250305,142400,986558965,6560,6560,6560,6560,0
20250305,142300,986558965,6560,6560,6560,6560,301
20250305,142200,984584405,6580,6580,6580,6580,0
20250305,142100,984584405,6580,6580,6580,6580,700
20250305,142000,979978405,6570,6570,6570,6570,150
20250305,141900,978992905,6580,6580,6580,6580,0
20250305,141800,978992905,6580,6580,6580,6580,3
20250305,141700,978973165,6580,6580,6580,6580,14
20250305,141600,978881045,6570,6570,6570,6570,5
20250305,141500,978848195,6560,6560,6560,6560,0
20250305,141400,978848195,6560,6560,6560,6560,100
20250305,141300,978192195,6560,6560,6560,6560,0
20250305,141200,978192195,6560,6560,6560,6560,3
20250305,141100,978172515,6560,6580,6580,6560,44
20250305,141000,977883165,6580,6580,6580,6580,380
20250305,140900,975382765,6560,6580,6580,6560,16
20250305,140800,975277555,6570,6560,6570,6560,936
20250305,140700,969128285,6560,6560,6560,6560,290
20250305,140600,967225885,6540,6560,6560,6540,470
20250305,140500,964148365,6560,6560,6560,6560,13
20250305,140400,964063085,6560,6560,6560,6560,0
20250305,140300,964063085,6560,6560,6560,6560,0
20250305,140200,964063085,6560,6560,6560,6560,0
20250305,140100,964063085,6560,6560,6560,6560,800
20250305,140000,958815085,6550,6550,6550,6550,295
20250305,135900,956882835,6550,6550,6550,6550,867
20250305,135800,951203985,6570,6570,6570,6570,0
20250305,135700,951203985,6570,6570,6570,6570,50
20250305,135600,950875485,6570,6570,6570,6570,87
20250305,135500,950303895,6570,6570,6570,6570,80
20250305,135400,949778295,6570,6570,6570,6570,0
20250305,135300,949778295,6570,6570,6570,6570,0
20250305,135200,949778295,6570,6570,6570,6570,357
20250305,135100,947432805,6570,6570,6570,6570,100
20250305,135000,946775805,6570,6570,6570,6570,120
20250305,134900,945987405,6580,6580,6580,6580,0
20250305,134800,945987405,6580,6570,6580,6530,1201
20250305,134700,938119405,6580,6580,6580,6580,0
20250305,134600,938119405,6580,6570,6580,6570,913
20250305,134500,932112275,6570,6570,6570,6570,16
20250305,134400,932007155,6580,6580,6580,6580,0
20250305,134300,932007155,6580,6560,6580,6560,51
20250305,134200,931672575,6560,6560,6560,6560,16
20250305,134100,931567615,6560,6580,6590,6560,651
20250305,134000,927285025,6570,6570,6570,6570,0
20250305,133900,927285025,6570,6570,6570,6570,50
20250305,133800,926956525,6570,6570,6570,6570,500
20250305,133700,923671525,6580,6580,6580,6580,0
20250305,133600,923671525,6580,6570,6580,6570,2040
20250305,133500,910263325,6560,6560,6560,6560,595
20250305,133400,906360125,6560,6560,6560,6560,405
20250305,133300,903703325,6580,6580,6580,6580,0
20250305,133200,903703325,6580,6580,6590,6580,789
20250305,133100,898511695,6580,6570,6580,6570,567
20250305,133000,894783505,6570,6570,6570,6570,2
20250305,132900,894770365,6570,6570,6570,6570,15
20250305,132800,894671815,6570,6570,6570,6570,4
20250305,132700,894645535,6570,6570,6570,6570,969
20250305,132600,888279205,6580,6570,6580,6570,1001
20250305,132500,881694625,6590,6540,6590,6540,5211
20250305,132400,847522705,6550,6550,6550,6550,0
20250305,132300,847522705,6550,6550,6550,6550,249
20250305,132200,845891755,6540,6540,6540,6540,347
20250305,132100,843622375,6540,6540,6540,6540,38
20250305,132000,843373855,6540,6540,6540,6540,20
20250305,131900,843243055,6540,6540,6540,6540,40
20250305,131800,842981455,6540,6540,6540,6540,378
20250305,131700,840509335,6540,6530,6540,6530,1263
20250305,131600,832256335,6530,6530,6530,6530,0
20250305,131500,832256335,6530,6530,6530,6530,0
20250305,131400,832256335,6530,6530,6530,6530,200
20250305,131300,830950335,6530,6520,6530,6520,402
20250305,131200,828327735,6510,6520,6520,6510,2
20250305,131100,828314705,6520,6520,6520,6520,0
20250305,131000,828314705,6520,6520,6520,6520,139
20250305,130900,827408425,6500,6510,6510,6500,30
20250305,130800,827213405,6510,6520,6520,6510,9
20250305,130700,827154755,6520,6520,6520,6520,5
20250305,130600,827122155,6520,6520,6520,6520,0
20250305,130500,827122155,6520,6520,6520,6520,703
20250305,130400,822538595,6520,6520,6520,6520,0
20250305,130300,822538595,6520,6520,6520,6520,1
20250305,130200,822532075,6490,6490,6490,6490,0
20250305,130100,822532075,6490,6490,6490,6490,0
20250305,130000,822532075,6490,6490,6490,6490,0
20250305,125900,822532075,6490,6490,6490,6490,0
20250305,125800,822532075,6490,6490,6490,6490,50
20250305,125700,822207575,6490,6520,6520,6490,51
20250305,125600,821876555,6490,6490,6490,6490,10
20250305,125500,821811655,6500,6510,6510,6500,1000
20250305,125400,815309655,6500,6500,6500,6500,299
20250305,125300,813366155,6500,6520,6520,6500,201
20250305,125200,812059635,6530,6530,6530,6530,0
20250305,125100,812059635,6530,6530,6530,6530,0
20250305,125000,812059635,6530,6530,6530,6530,0
20250305,124900,812059635,6530,6530,6530,6530,0
20250305,124800,812059635,6530,6530,6530,6530,220
20250305,124700,810623035,6520,6510,6520,6510,340
20250305,124600,808408635,6510,6500,6510,6500,673
20250305,124500,804033135,6505,6505,6505,6505,17
20250305,124400,803922550,6510,6510,6510,6510,0
20250305,124300,803922550,6510,6510,6510,6510,0
20250305,124200,803922550,6510,6500,6510,6500,325
20250305,124100,801809520,6490,6490,6490,6490,0
20250305,124000,801809520,6490,6490,6490,6490,3
20250305,123900,801790050,6500,6500,6500,6500,0
20250305,123800,801790050,6500,6500,6500,6500,595
20250305,123700,797922550,6510,6510,6510,6510,300
20250305,123600,795969550,6500,6500,6500,6500,0
20250305,123500,795969550,6500,6500,6500,6500,0
20250305,123400,795969550,6500,6500,6500,6500,165
20250305,123300,794897050,6500,6500,6500,6500,3
20250305,123200,794877550,6500,6500,6500,6500,5
20250305,123100,794845050,6500,6500,6500,6500,86
20250305,123000,794286050,6500,6500,6500,6500,50
20250305,122900,793961050,6490,6490,6490,6490,0
20250305,122800,793961050,6490,6490,6490,6490,36
20250305,122700,793727410,6500,6500,6500,6500,0
20250305,122600,793727410,6500,6500,6500,6500,0
20250305,122500,793727410,6500,6520,6520,6500,229
20250305,122400,792238790,6500,6500,6500,6500,0
20250305,122300,792238790,6500,6500,6500,6500,17
20250305,122200,792128290,6490,6490,6490,6490,0
20250305,122100,792128290,6490,6490,6490,6490,0
20250305,122000,792128290,6490,6490,6490,6490,0
20250305,121900,792128290,6490,6490,6490,6490,0
20250305,121800,792128290,6490,6490,6490,6490,50
20250305,121700,791803790,6520,6520,6520,6520,0
20250305,121600,791803790,6520,6520,6520,6520,500
20250305,121500,788543790,6500,6500,6500,6500,0
20250305,121400,788543790,6500,6490,6500,6490,1512
20250305,121300,778716590,6490,6490,6490,6490,0
20250305,121200,778716590,6490,6490,6490,6490,0
20250305,121100,778716590,6490,6490,6490,6490,968
20250305,121000,772434270,6470,6470,6470,6470,0
20250305,120900,772434270,6470,6470,6470,6470,0
20250305,120800,772434270,6470,6470,6470,6470,5
20250305,120700,772401920,6470,6470,6470,6470,0
20250305,120600,772401920,6470,6470,6470,6470,800
20250305,120500,767225920,6480,6480,6480,6480,0
20250305,120400,767225920,6480,6480,6480,6480,90
20250305,120300,766642720,6500,6500,6500,6500,1
20250305,120200,766636220,6460,6460,6460,6460,0
20250305,120100,766636220,6460,6460,6460,6460,119
20250305,120000,765867480,6460,6500,6500,6460,1086
20250305,115900,758834280,6480,6480,6480,6480,0
20250305,115800,758834280,6480,6490,6490,6480,399
20250305,115700,756247360,6490,6490,6490,6490,867
20250305,115600,750620530,6490,6490,6490,6490,100
20250305,115500,749971530,6490,6490,6490,6490,0
20250305,115400,749971530,6490,6480,6490,6480,508
20250305,115300,746675010,6490,6490,6490,6490,0
20250305,115200,746675010,6490,6490,6490,6490,130
20250305,115100,745831310,6490,6490,6490,6490,900
20250305,115000,739990310,6460,6475,6475,6460,10
20250305,114900,739925650,6490,6490,6490,6490,0
20250305,114800,739925650,6490,6490,6495,6490,512
20250305,114700,736602710,6490,6480,6490,6480,569
20250305,114600,732913900,6480,6480,6480,6480,31
20250305,114500,732713020,6480,6480,6480,6480,38
20250305,114400,732466780,6480,6480,6480,6480,430
20250305,114300,729680380,6460,6470,6470,6460,24
20250305,114200,729525140,6470,6470,6470,6470,5
20250305,114100,729492790,6470,6470,6470,6470,0
20250305,114000,729492790,6470,6470,6470,6470,0
20250305,113900,729492790,6470,6470,6470,6470,0
20250305,113800,729492790,6470,6470,6470,6470,0
20250305,113700,729492790,6470,6480,6480,6470,2038
20250305,113600,716304580,6500,6500,6500,6500,670
20250305,113500,711949580,6480,6480,6480,6480,851
20250305,113400,706435100,6480,6500,6500,6480,638
20250305,113300,702298880,6500,6500,6500,6500,301
20250305,113200,700342380,6480,6480,6480,6480,6
20250305,113100,700303500,6485,6485,6485,6485,0
20250305,113000,700303500,6485,6480,6485,6470,117
20250305,112900,699545465,6480,6480,6480,6480,99
20250305,112800,698903945,6470,6490,6490,6470,45
20250305,112700,698612775,6490,6490,6490,6490,206
20250305,112600,697275835,6520,6520,6520,6520,0
20250305,112500,697275835,6520,6520,6520,6520,1
20250305,112400,697269315,6440,6480,6480,6440,1000
20250305,112300,690808595,6480,6510,6510,6480,3792
20250305,112200,666162055,6530,6530,6530,6530,2
20250305,112100,666148995,6540,6540,6540,6540,116
20250305,112000,665390355,6510,6510,6510,6510,0
20250305,111900,665390355,6510,6520,6520,6510,473
20250305,111800,662309835,6510,6550,6560,6510,1940
20250305,111700,649606635,6550,6550,6550,6550,1
20250305,111600,649600085,6550,6550,6550,6550,0
20250305,111500,649600085,6550,6550,6550,6550,0
20250305,111400,649600085,6550,6530,6550,6500,1012
20250305,111300,642993275,6520,6520,6520,6520,0
20250305,111200,642993275,6520,6520,6520,6520,3
20250305,111100,642973715,6520,6540,6550,6510,948
20250305,111000,636795625,6520,6550,6550,6520,463
20250305,110900,633773845,6550,6550,6550,6550,153
20250305,110800,632771695,6550,6550,6550,6550,0
20250305,110700,632771695,6550,6550,6550,6550,0
20250305,110600,632771695,6550,6550,6550,6550,461
20250305,110500,629752145,6550,6550,6550,6550,601
20250305,110400,625815595,6550,6550,6550,6550,114
20250305,110300,625068895,6550,6550,6550,6550,1
20250305,110200,625062345,6550,6510,6550,6500,1391
20250305,110100,616005115,6510,6520,6520,6510,320
20250305,110000,613921715,6520,6530,6530,6520,3061
20250305,105900,593947735,6530,6540,6540,6530,130
20250305,105800,593098535,6540,6550,6550,6540,1335
20250305,105700,584367535,6570,6570,6570,6570,0
20250305,105600,584367535,6570,6550,6570,6550,39
20250305,105500,584112065,6550,6550,6570,6550,414
20250305,105400,581398365,6560,6570,6570,6560,8797
20250305,105300,523688845,6580,6590,6590,6580,805
20250305,105200,518391935,6590,6560,6590,6560,398
20250305,105100,515777525,6570,6570,6570,6570,1000
20250305,105000,509207525,6570,6570,6570,6570,0
20250305,104900,509207525,6570,6570,6570,6570,429
20250305,104800,506388995,6540,6540,6540,6540,80
20250305,104700,505865795,6540,6550,6550,6540,1000
20250305,104600,499317115,6570,6570,6570,6570,219
20250305,104500,497878285,6570,6570,6570,6570,0
20250305,104400,497878285,6570,6570,6570,6570,0
20250305,104300,497878285,6570,6570,6570,6570,131
20250305,104200,497017615,6570,6560,6570,6560,1199
20250305,104100,489149705,6590,6590,6590,6590,0
20250305,104000,489149705,6590,6580,6590,6580,829
20250305,103900,483693595,6565,6565,6565,6565,0
20250305,103800,483693595,6565,6565,6565,6565,4
20250305,103700,483667335,6580,6580,6580,6580,349
20250305,103600,481370915,6580,6560,6580,6560,747
20250305,103500,476470475,6560,6560,6560,6560,0
20250305,103400,476470475,6560,6560,6560,6560,302
20250305,103300,474489355,6560,6540,6560,6540,3143
20250305,103200,453915275,6560,6560,6560,6560,1868
20250305,103100,441661195,6560,6560,6560,6560,2157
20250305,103000,427511275,6570,6560,6570,6560,535
20250305,102900,423997675,6560,6560,6560,6560,0
20250305,102800,423997675,6560,6560,6560,6560,0
20250305,102700,423997675,6560,6530,6560,6530,120
20250305,102600,423213475,6560,6560,6560,6560,837
20250305,102500,417722755,6550,6540,6550,6540,7138
20250305,102400,371011715,6540,6540,6540,6540,210
20250305,102300,369638315,6540,6540,6540,6540,0
20250305,102200,369638315,6540,6540,6540,6540,340
20250305,102100,367414715,6550,6550,6550,6550,120
20250305,102000,366628715,6520,6520,6520,6515,1005
20250305,101900,360076120,6520,6520,6520,6520,1100
20250305,101800,352904120,6520,6520,6520,6520,0
20250305,101700,352904120,6520,6540,6540,6520,28
20250305,101600,352721500,6550,6530,6550,6530,556
20250305,101500,349084320,6540,6530,6540,6530,750
20250305,101400,344179820,6540,6540,6540,6540,0
20250305,101300,344179820,6540,6540,6540,6540,0
20250305,101200,344179820,6540,6540,6540,6540,88
20250305,101100,343604300,6530,6530,6530,6530,900
20250305,101000,337727300,6500,6500,6500,6500,100
20250305,100900,337077300,6510,6510,6510,6510,0
20250305,100800,337077300,6510,6510,6510,6505,218
20250305,100700,335658710,6515,6515,6515,6515,0
20250305,100600,335658710,6515,6515,6515,6515,0
20250305,100500,335658710,6515,6515,6515,6515,1
20250305,100400,335652195,6515,6510,6515,6510,409
20250305,100300,332989600,6530,6530,6530,6530,20
20250305,100200,332859000,6510,6510,6510,6510,13
20250305,100100,332774370,6520,6520,6520,6520,42
20250305,100000,332500530,6520,6510,6520,6510,27
20250305,095900,332324650,6510,6520,6520,6510,75
20250305,095800,331836380,6530,6530,6530,6530,114
20250305,095700,331091960,6500,6500,6500,6500,300
20250305,095600,329141960,6530,6500,6530,6500,228
20250305,095500,327659860,6500,6460,6500,6460,801
20250305,095400,322457160,6460,6460,6460,6460,100
20250305,095300,321811160,6450,6470,6470,6450,2720
20250305,095200,304238760,6470,6510,6510,6470,590
20250305,095100,300417860,6460,6480,6480,6460,2680
20250305,095000,283089190,6490,6490,6490,6490,246
20250305,094900,281492650,6490,6490,6490,6490,93
20250305,094800,280889080,6480,6500,6540,6480,492
20250305,094700,277694070,6500,6550,6550,6500,396
20250305,094600,275115520,6500,6510,6560,6500,1123
20250305,094500,267814740,6560,6530,6560,6510,1781
20250305,094400,256212330,6560,6560,6560,6560,0
20250305,094300,256212330,6560,6570,6570,6560,16
20250305,094200,256107360,6570,6570,6570,6570,0
20250305,094100,256107360,6570,6530,6570,6530,207
20250305,094000,254748970,6530,6570,6570,6530,1751
20250305,093900,243308420,6570,6530,6570,6530,1300
20250305,093800,234789920,6560,6560,6560,6560,504
20250305,093700,231483680,6550,6550,6550,6550,317
20250305,093600,229407330,6550,6550,6550,6550,0
20250305,093500,229407330,6550,6550,6550,6550,834
20250305,093400,223944630,6520,6520,6520,6520,0
20250305,093300,223944630,6520,6520,6520,6520,658
20250305,093200,219654470,6520,6520,6520,6520,22
20250305,093100,219511030,6510,6510,6510,6510,350
20250305,093000,217232530,6530,6510,6530,6510,1942
20250305,092900,204553050,6530,6530,6530,6530,51
20250305,092800,204220020,6530,6530,6530,6530,0
20250305,092700,204220020,6530,6510,6530,6500,1699
20250305,092600,193160080,6510,6530,6530,6510,98
20250305,092500,192521100,6520,6530,6530,6520,14
20250305,092400,192429810,6530,6530,6530,6530,273
20250305,092300,190647120,6520,6520,6520,6520,1000
20250305,092200,184127120,6520,6530,6530,6520,2161
20250305,092100,170036290,6560,6560,6560,6560,1
20250305,092000,170029730,6510,6530,6530,6510,1000
20250305,091900,163514270,6530,6540,6550,6530,606
20250305,091800,159545390,6540,6550,6550,6530,170
20250305,091700,158433840,6540,6550,6550,6540,837
20250305,091600,152958230,6550,6550,6550,6550,129
20250305,091500,152113280,6540,6570,6570,6540,3164
20250305,091400,131374950,6570,6600,6600,6570,667
20250305,091300,126974780,6600,6580,6600,6580,2462
20250305,091200,110734980,6570,6560,6580,6560,1489
20250305,091100,100945700,6560,6560,6560,6560,131
20250305,091000,100086340,6560,6560,6570,6550,453
20250305,090900,97115030,6570,6580,6580,6570,1632
20250305,090800,86387790,6570,6520,6570,6520,2761
20250305,090700,68315450,6520,6530,6530,6520,68
20250305,090600,67871490,6530,6530,6530,6530,1
20250305,090500,67864960,6470,6510,6540,6420,6324
20250305,090400,26885830,6520,6560,6570,6520,709
20250305,090300,22255230,6560,6550,6560,6550,369
20250305,090200,19835650,6560,6600,6600,6560,1074
20250305,090100,12782160,6600,6580,6640,6580,808
20250305,090000,7454470,6570,6560,6590,6560,1125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191100 1147209395 6650 6650 6650 6650 1593
3 20250305 191000 1147209395 6650 6650 6650 6650 0
4 20250305 190900 1147209395 6650 6650 6650 6650 0
5 20250305 190800 1147209395 6650 6650 6650 6650 0
6 20250305 190700 1147209395 6650 6650 6650 6650 0
7 20250305 190600 1147209395 6650 6650 6650 6650 0
8 20250305 190500 1147209395 6650 6650 6650 6650 0
9 20250305 190400 1147209395 6650 6650 6650 6650 0
10 20250305 190300 1147209395 6650 6650 6650 6650 0
11 20250305 190200 1147209395 6650 6650 6650 6650 0
12 20250305 190100 1147209395 6650 6650 6650 6650 0
13 20250305 190000 1147209395 6650 6650 6650 6650 0
14 20250305 185900 1147209395 6650 6650 6650 6650 0
15 20250305 185800 1147209395 6650 6650 6650 6650 0
16 20250305 185700 1147209395 6650 6650 6650 6650 0
17 20250305 185600 1147209395 6650 6650 6650 6650 0
18 20250305 185500 1147209395 6650 6650 6650 6650 0
19 20250305 185400 1147209395 6650 6650 6650 6650 0
20 20250305 185300 1147209395 6650 6650 6650 6650 0
21 20250305 185200 1147209395 6650 6650 6650 6650 0
22 20250305 185100 1147209395 6650 6650 6650 6650 0
23 20250305 185000 1147209395 6650 6650 6650 6650 0
24 20250305 184900 1147209395 6650 6650 6650 6650 0
25 20250305 184800 1147209395 6650 6650 6650 6650 0
26 20250305 184700 1147209395 6650 6650 6650 6650 0
27 20250305 184600 1147209395 6650 6650 6650 6650 0
28 20250305 184500 1147209395 6650 6650 6650 6650 0
29 20250305 184400 1147209395 6650 6650 6650 6650 0
30 20250305 184300 1147209395 6650 6650 6650 6650 0
31 20250305 184200 1147209395 6650 6650 6650 6650 0
32 20250305 184100 1147209395 6650 6650 6650 6650 1593
33 20250305 184000 1147209395 6650 6650 6650 6650 0
34 20250305 183900 1147209395 6650 6650 6650 6650 0
35 20250305 183800 1147209395 6650 6650 6650 6650 0
36 20250305 183700 1147209395 6650 6650 6650 6650 0
37 20250305 183600 1147209395 6650 6650 6650 6650 0
38 20250305 183500 1147209395 6650 6650 6650 6650 0
39 20250305 183400 1147209395 6650 6650 6650 6650 0
40 20250305 183300 1147209395 6650 6650 6650 6650 0
41 20250305 183200 1147209395 6650 6650 6650 6650 0
42 20250305 183100 1147209395 6650 6650 6650 6650 0
43 20250305 183000 1147209395 6650 6650 6650 6650 0
44 20250305 182900 1147209395 6650 6650 6650 6650 0
45 20250305 182800 1147209395 6650 6650 6650 6650 0
46 20250305 182700 1147209395 6650 6650 6650 6650 0
47 20250305 182600 1147209395 6650 6650 6650 6650 0
48 20250305 182500 1147209395 6650 6650 6650 6650 0
49 20250305 182400 1147209395 6650 6650 6650 6650 0
50 20250305 182300 1147209395 6650 6650 6650 6650 0
51 20250305 182200 1147209395 6650 6650 6650 6650 0
52 20250305 182100 1147209395 6650 6650 6650 6650 0
53 20250305 182000 1147209395 6650 6650 6650 6650 0
54 20250305 181900 1147209395 6650 6650 6650 6650 0
55 20250305 181800 1147209395 6650 6650 6650 6650 0
56 20250305 181700 1147209395 6650 6650 6650 6650 0
57 20250305 181600 1147209395 6650 6650 6650 6650 0
58 20250305 181500 1147209395 6650 6650 6650 6650 0
59 20250305 181400 1147209395 6650 6650 6650 6650 0
60 20250305 181300 1147209395 6650 6650 6650 6650 0
61 20250305 181200 1147209395 6650 6650 6650 6650 0
62 20250305 181100 1147209395 6650 6650 6650 6650 1593
63 20250305 181000 1147209395 6650 6650 6650 6650 0
64 20250305 180900 1147209395 6650 6650 6650 6650 0
65 20250305 180800 1147209395 6650 6650 6650 6650 0
66 20250305 180700 1147209395 6650 6650 6650 6650 0
67 20250305 180600 1147209395 6650 6650 6650 6650 0
68 20250305 180500 1147209395 6650 6650 6650 6650 0
69 20250305 180400 1147209395 6650 6650 6650 6650 0
70 20250305 180300 1147209395 6650 6650 6650 6650 0
71 20250305 180200 1147209395 6650 6650 6650 6650 0
72 20250305 180100 1147209395 6650 6650 6650 6650 0
73 20250305 180000 1147209395 6650 6650 6650 6650 0
74 20250305 175900 1147209395 6650 6650 6650 6650 0
75 20250305 175800 1147209395 6650 6650 6650 6650 0
76 20250305 175700 1147209395 6650 6650 6650 6650 0
77 20250305 175600 1147209395 6650 6650 6650 6650 0
78 20250305 175500 1147209395 6650 6650 6650 6650 0
79 20250305 175400 1147209395 6650 6650 6650 6650 0
80 20250305 175300 1147209395 6650 6650 6650 6650 0
81 20250305 175200 1147209395 6650 6650 6650 6650 0
82 20250305 175100 1147209395 6650 6650 6650 6650 0
83 20250305 175000 1147209395 6650 6650 6650 6650 0
84 20250305 174900 1147209395 6650 6650 6650 6650 0
85 20250305 174800 1147209395 6650 6650 6650 6650 0
86 20250305 174700 1147209395 6650 6650 6650 6650 0
87 20250305 174600 1147209395 6650 6650 6650 6650 0
88 20250305 174500 1147209395 6650 6650 6650 6650 0
89 20250305 174400 1147209395 6650 6650 6650 6650 0
90 20250305 174300 1147209395 6650 6650 6650 6650 0
91 20250305 174200 1147209395 6650 6650 6650 6650 0
92 20250305 174100 1147209395 6650 6650 6650 6650 1593
93 20250305 174000 1147209395 6650 6650 6650 6650 0
94 20250305 173900 1147209395 6650 6650 6650 6650 0
95 20250305 173800 1147209395 6650 6650 6650 6650 0
96 20250305 173700 1147209395 6650 6650 6650 6650 0
97 20250305 173600 1147209395 6650 6650 6650 6650 0
98 20250305 173500 1147209395 6650 6650 6650 6650 0
99 20250305 173400 1147209395 6650 6650 6650 6650 0
100 20250305 173300 1147209395 6650 6650 6650 6650 0
101 20250305 173200 1147209395 6650 6650 6650 6650 0
102 20250305 173100 1147209395 6650 6650 6650 6650 0
103 20250305 173000 1147209395 6650 6650 6650 6650 0
104 20250305 172900 1147209395 6650 6650 6650 6650 0
105 20250305 172800 1147209395 6650 6650 6650 6650 0
106 20250305 172700 1147209395 6650 6650 6650 6650 0
107 20250305 172600 1147209395 6650 6650 6650 6650 0
108 20250305 172500 1147209395 6650 6650 6650 6650 0
109 20250305 172400 1147209395 6650 6650 6650 6650 0
110 20250305 172300 1147209395 6650 6650 6650 6650 0
111 20250305 172200 1147209395 6650 6650 6650 6650 0
112 20250305 172100 1147209395 6650 6650 6650 6650 0
113 20250305 172000 1147209395 6650 6650 6650 6650 0
114 20250305 171900 1147209395 6650 6650 6650 6650 0
115 20250305 171800 1147209395 6650 6650 6650 6650 0
116 20250305 171700 1147209395 6650 6650 6650 6650 0
117 20250305 171600 1147209395 6650 6650 6650 6650 0
118 20250305 171500 1147209395 6650 6650 6650 6650 0
119 20250305 171400 1147209395 6650 6650 6650 6650 0
120 20250305 171300 1147209395 6650 6650 6650 6650 0
121 20250305 171200 1147209395 6650 6650 6650 6650 0
122 20250305 171100 1147209395 6650 6650 6650 6650 1593
123 20250305 171000 1147209395 6650 6650 6650 6650 0
124 20250305 170900 1147209395 6650 6650 6650 6650 0
125 20250305 170800 1147209395 6650 6650 6650 6650 0
126 20250305 170700 1147209395 6650 6650 6650 6650 0
127 20250305 170600 1147209395 6650 6650 6650 6650 0
128 20250305 170500 1147209395 6650 6650 6650 6650 0
129 20250305 170400 1147209395 6650 6650 6650 6650 0
130 20250305 170300 1147209395 6650 6650 6650 6650 0
131 20250305 170200 1147209395 6650 6650 6650 6650 0
132 20250305 170100 1147209395 6650 6650 6650 6650 0
133 20250305 170000 1147209395 6650 6650 6650 6650 0
134 20250305 165900 1147209395 6650 6650 6650 6650 0
135 20250305 165800 1147209395 6650 6650 6650 6650 0
136 20250305 165700 1147209395 6650 6650 6650 6650 0
137 20250305 165600 1147209395 6650 6650 6650 6650 0
138 20250305 165500 1147209395 6650 6650 6650 6650 0
139 20250305 165400 1147209395 6650 6650 6650 6650 0
140 20250305 165300 1147209395 6650 6650 6650 6650 0
141 20250305 165200 1147209395 6650 6650 6650 6650 0
142 20250305 165100 1147209395 6650 6650 6650 6650 0
143 20250305 165000 1147209395 6650 6650 6650 6650 0
144 20250305 164900 1147209395 6650 6650 6650 6650 0
145 20250305 164800 1147209395 6650 6650 6650 6650 0
146 20250305 164700 1147209395 6650 6650 6650 6650 0
147 20250305 164600 1147209395 6650 6650 6650 6650 0
148 20250305 164500 1147209395 6650 6650 6650 6650 0
149 20250305 164400 1147209395 6650 6650 6650 6650 0
150 20250305 164300 1147209395 6650 6650 6650 6650 0
151 20250305 164200 1147209395 6650 6650 6650 6650 0
152 20250305 164100 1147209395 6650 6650 6650 6650 1593
153 20250305 164000 1147209395 6650 6650 6650 6650 0
154 20250305 163900 1147209395 6650 6650 6650 6650 0
155 20250305 163800 1147209395 6650 6650 6650 6650 0
156 20250305 163700 1147209395 6650 6650 6650 6650 0
157 20250305 163600 1147209395 6650 6650 6650 6650 0
158 20250305 163500 1147209395 6650 6650 6650 6650 0
159 20250305 163400 1147209395 6650 6650 6650 6650 0
160 20250305 163300 1147209395 6650 6650 6650 6650 0
161 20250305 163200 1147209395 6650 6650 6650 6650 0
162 20250305 163100 1147209395 6650 6650 6650 6650 0
163 20250305 163000 1147209395 6650 6650 6650 6650 0
164 20250305 162900 1147209395 6650 6650 6650 6650 0
165 20250305 162800 1147209395 6650 6650 6650 6650 0
166 20250305 162700 1147209395 6650 6650 6650 6650 0
167 20250305 162600 1147209395 6650 6650 6650 6650 0
168 20250305 162500 1147209395 6650 6650 6650 6650 0
169 20250305 162400 1147209395 6650 6650 6650 6650 0
170 20250305 162300 1147209395 6650 6650 6650 6650 0
171 20250305 162200 1147209395 6650 6650 6650 6650 0
172 20250305 162100 1147209395 6650 6650 6650 6650 0
173 20250305 162000 1147209395 6650 6650 6650 6650 0
174 20250305 161900 1147209395 6650 6650 6650 6650 0
175 20250305 161800 1147209395 6650 6650 6650 6650 0
176 20250305 161700 1147209395 6650 6650 6650 6650 0
177 20250305 161600 1147209395 6650 6650 6650 6650 0
178 20250305 161500 1147209395 6650 6650 6650 6650 0
179 20250305 161400 1147209395 6650 6650 6650 6650 0
180 20250305 161300 1147209395 6650 6650 6650 6650 0
181 20250305 161200 1147209395 6650 6650 6650 6650 0
182 20250305 161100 1147209395 6650 6650 6650 6650 1593
183 20250305 161000 1147209395 6650 6650 6650 6650 0
184 20250305 160900 1147209395 6650 6650 6650 6650 0
185 20250305 160800 1147209395 6650 6650 6650 6650 0
186 20250305 160700 1147209395 6650 6650 6650 6650 0
187 20250305 160600 1147209395 6650 6650 6650 6650 0
188 20250305 160500 1147209395 6650 6650 6650 6650 0
189 20250305 160400 1147209395 6650 6650 6650 6650 0
190 20250305 160300 1147209395 6650 6650 6650 6650 0
191 20250305 160200 1147209395 6650 6650 6650 6650 0
192 20250305 160100 1147209395 6650 6650 6650 6650 0
193 20250305 160000 1147209395 6650 6650 6650 6650 0
194 20250305 155900 1147209395 6650 6650 6650 6650 0
195 20250305 155800 1147209395 6650 6650 6650 6650 0
196 20250305 155700 1147209395 6650 6650 6650 6650 0
197 20250305 155600 1147209395 6650 6650 6650 6650 0
198 20250305 155500 1147209395 6650 6650 6650 6650 0
199 20250305 155400 1147209395 6650 6650 6650 6650 0
200 20250305 155300 1147209395 6650 6650 6650 6650 0
201 20250305 155200 1147209395 6650 6650 6650 6650 0
202 20250305 155100 1147209395 6650 6650 6650 6650 0
203 20250305 155000 1147209395 6650 6650 6650 6650 0
204 20250305 154900 1147209395 6650 6650 6650 6650 0
205 20250305 154800 1147209395 6650 6650 6650 6650 0
206 20250305 154700 1147209395 6650 6650 6650 6650 0
207 20250305 154600 1147209395 6650 6650 6650 6650 0
208 20250305 154500 1147209395 6650 6650 6650 6650 0
209 20250305 154400 1147209395 6650 6650 6650 6650 0
210 20250305 154300 1147209395 6650 6650 6650 6650 0
211 20250305 154200 1147209395 6650 6650 6650 6650 0
212 20250305 154100 1147209395 6650 6650 6650 6650 1593
213 20250305 154000 1147209395 6650 6650 6650 6650 0
214 20250305 153900 1147209395 6650 6650 6650 6650 0
215 20250305 153800 1147209395 6650 6650 6650 6650 0
216 20250305 153700 1147209395 6650 6650 6650 6650 0
217 20250305 153600 1147209395 6650 6650 6650 6650 0
218 20250305 153500 1147209395 6650 6650 6650 6650 0
219 20250305 153400 1147209395 6650 6650 6650 6650 0
220 20250305 153300 1147209395 6650 6650 6650 6650 0
221 20250305 153200 1147209395 6650 6650 6650 6650 0
222 20250305 153100 1147209395 6650 6650 6650 6650 0
223 20250305 153000 1147209395 6650 6650 6650 6650 1593
224 20250305 152900 1136615945 6610 6610 6610 6610 0
225 20250305 152800 1136615945 6610 6610 6610 6610 0
226 20250305 152700 1136615945 6610 6610 6610 6610 0
227 20250305 152600 1136615945 6610 6610 6610 6610 0
228 20250305 152500 1136615945 6610 6610 6610 6610 0
229 20250305 152400 1136615945 6610 6610 6610 6610 0
230 20250305 152300 1136615945 6610 6610 6610 6610 0
231 20250305 152200 1136615945 6610 6610 6610 6610 0
232 20250305 152100 1136615945 6610 6610 6610 6610 0
233 20250305 152000 1136615945 6610 6610 6610 6610 0
234 20250305 151900 1136615945 6610 6630 6640 6610 478
235 20250305 151800 1133449035 6630 6630 6630 6630 75
236 20250305 151700 1132951785 6630 6630 6630 6630 171
237 20250305 151600 1131818055 6600 6620 6630 6600 584
238 20250305 151500 1127949985 6620 6610 6620 6600 1985
239 20250305 151400 1114839595 6610 6620 6620 6600 490
240 20250305 151300 1111600935 6610 6610 6610 6610 400
241 20250305 151200 1108956935 6620 6620 6620 6620 7
242 20250305 151100 1108910595 6620 6610 6620 6610 254
243 20250305 151000 1107229855 6610 6610 6610 6610 171
244 20250305 150900 1106099545 6610 6610 6610 6610 258
245 20250305 150800 1104394165 6610 6615 6615 6610 177
246 20250305 150700 1103223945 6615 6610 6615 6610 576
247 20250305 150600 1099416335 6610 6610 6610 6610 2797
248 20250305 150500 1080928165 6630 6620 6630 6620 119
249 20250305 150400 1080140335 6620 6610 6620 6610 193
250 20250305 150300 1078863175 6610 6610 6610 6610 253
251 20250305 150200 1077190845 6600 6600 6600 6600 285
252 20250305 150100 1075309845 6600 6600 6600 6600 200
253 20250305 150000 1073989845 6600 6600 6600 6600 31
254 20250305 145900 1073785245 6600 6600 6600 6595 113
255 20250305 145800 1073039945 6600 6600 6600 6600 2
256 20250305 145700 1073026745 6590 6590 6590 6590 9
257 20250305 145600 1072967435 6600 6600 6600 6600 235
258 20250305 145500 1071416435 6600 6600 6600 6600 1144
259 20250305 145400 1063866035 6590 6590 6590 6585 1510
260 20250305 145300 1053915225 6590 6590 6590 6590 7
261 20250305 145200 1053869095 6590 6590 6590 6590 20
262 20250305 145100 1053737295 6590 6590 6590 6590 127
263 20250305 145000 1052900365 6580 6580 6580 6580 40
264 20250305 144900 1052637165 6580 6590 6590 6580 810
265 20250305 144800 1047299465 6590 6590 6590 6590 0
266 20250305 144700 1047299465 6590 6590 6590 6590 149
267 20250305 144600 1046317555 6590 6590 6590 6590 110
268 20250305 144500 1045592655 6590 6595 6595 6590 752
269 20250305 144400 1040634065 6590 6590 6590 6590 1110
270 20250305 144300 1033319165 6600 6600 6600 6600 21
271 20250305 144200 1033180565 6590 6590 6590 6590 1107
272 20250305 144100 1025885435 6580 6580 6580 6580 8
273 20250305 144000 1025832795 6580 6580 6580 6580 300
274 20250305 143900 1023858795 6590 6580 6590 6580 100
275 20250305 143800 1023200205 6590 6590 6590 6590 15
276 20250305 143700 1023101355 6590 6590 6590 6590 590
277 20250305 143600 1019213255 6590 6590 6590 6570 177
278 20250305 143500 1018046845 6590 6590 6590 6590 0
279 20250305 143400 1018046845 6590 6590 6590 6590 40
280 20250305 143300 1017783245 6590 6590 6590 6590 0
281 20250305 143200 1017783245 6590 6590 6590 6590 138
282 20250305 143100 1016873825 6590 6590 6590 6590 18
283 20250305 143000 1016755205 6590 6590 6590 6590 110
284 20250305 142900 1016030305 6590 6590 6590 6590 1534
285 20250305 142800 1005921245 6590 6580 6590 6580 2036
286 20250305 142700 992513865 6580 6580 6580 6580 0
287 20250305 142600 992513865 6580 6580 6580 6580 0
288 20250305 142500 992513865 6580 6580 6580 6580 905
289 20250305 142400 986558965 6560 6560 6560 6560 0
290 20250305 142300 986558965 6560 6560 6560 6560 301
291 20250305 142200 984584405 6580 6580 6580 6580 0
292 20250305 142100 984584405 6580 6580 6580 6580 700
293 20250305 142000 979978405 6570 6570 6570 6570 150
294 20250305 141900 978992905 6580 6580 6580 6580 0
295 20250305 141800 978992905 6580 6580 6580 6580 3
296 20250305 141700 978973165 6580 6580 6580 6580 14
297 20250305 141600 978881045 6570 6570 6570 6570 5
298 20250305 141500 978848195 6560 6560 6560 6560 0
299 20250305 141400 978848195 6560 6560 6560 6560 100
300 20250305 141300 978192195 6560 6560 6560 6560 0
301 20250305 141200 978192195 6560 6560 6560 6560 3
302 20250305 141100 978172515 6560 6580 6580 6560 44
303 20250305 141000 977883165 6580 6580 6580 6580 380
304 20250305 140900 975382765 6560 6580 6580 6560 16
305 20250305 140800 975277555 6570 6560 6570 6560 936
306 20250305 140700 969128285 6560 6560 6560 6560 290
307 20250305 140600 967225885 6540 6560 6560 6540 470
308 20250305 140500 964148365 6560 6560 6560 6560 13
309 20250305 140400 964063085 6560 6560 6560 6560 0
310 20250305 140300 964063085 6560 6560 6560 6560 0
311 20250305 140200 964063085 6560 6560 6560 6560 0
312 20250305 140100 964063085 6560 6560 6560 6560 800
313 20250305 140000 958815085 6550 6550 6550 6550 295
314 20250305 135900 956882835 6550 6550 6550 6550 867
315 20250305 135800 951203985 6570 6570 6570 6570 0
316 20250305 135700 951203985 6570 6570 6570 6570 50
317 20250305 135600 950875485 6570 6570 6570 6570 87
318 20250305 135500 950303895 6570 6570 6570 6570 80
319 20250305 135400 949778295 6570 6570 6570 6570 0
320 20250305 135300 949778295 6570 6570 6570 6570 0
321 20250305 135200 949778295 6570 6570 6570 6570 357
322 20250305 135100 947432805 6570 6570 6570 6570 100
323 20250305 135000 946775805 6570 6570 6570 6570 120
324 20250305 134900 945987405 6580 6580 6580 6580 0
325 20250305 134800 945987405 6580 6570 6580 6530 1201
326 20250305 134700 938119405 6580 6580 6580 6580 0
327 20250305 134600 938119405 6580 6570 6580 6570 913
328 20250305 134500 932112275 6570 6570 6570 6570 16
329 20250305 134400 932007155 6580 6580 6580 6580 0
330 20250305 134300 932007155 6580 6560 6580 6560 51
331 20250305 134200 931672575 6560 6560 6560 6560 16
332 20250305 134100 931567615 6560 6580 6590 6560 651
333 20250305 134000 927285025 6570 6570 6570 6570 0
334 20250305 133900 927285025 6570 6570 6570 6570 50
335 20250305 133800 926956525 6570 6570 6570 6570 500
336 20250305 133700 923671525 6580 6580 6580 6580 0
337 20250305 133600 923671525 6580 6570 6580 6570 2040
338 20250305 133500 910263325 6560 6560 6560 6560 595
339 20250305 133400 906360125 6560 6560 6560 6560 405
340 20250305 133300 903703325 6580 6580 6580 6580 0
341 20250305 133200 903703325 6580 6580 6590 6580 789
342 20250305 133100 898511695 6580 6570 6580 6570 567
343 20250305 133000 894783505 6570 6570 6570 6570 2
344 20250305 132900 894770365 6570 6570 6570 6570 15
345 20250305 132800 894671815 6570 6570 6570 6570 4
346 20250305 132700 894645535 6570 6570 6570 6570 969
347 20250305 132600 888279205 6580 6570 6580 6570 1001
348 20250305 132500 881694625 6590 6540 6590 6540 5211
349 20250305 132400 847522705 6550 6550 6550 6550 0
350 20250305 132300 847522705 6550 6550 6550 6550 249
351 20250305 132200 845891755 6540 6540 6540 6540 347
352 20250305 132100 843622375 6540 6540 6540 6540 38
353 20250305 132000 843373855 6540 6540 6540 6540 20
354 20250305 131900 843243055 6540 6540 6540 6540 40
355 20250305 131800 842981455 6540 6540 6540 6540 378
356 20250305 131700 840509335 6540 6530 6540 6530 1263
357 20250305 131600 832256335 6530 6530 6530 6530 0
358 20250305 131500 832256335 6530 6530 6530 6530 0
359 20250305 131400 832256335 6530 6530 6530 6530 200
360 20250305 131300 830950335 6530 6520 6530 6520 402
361 20250305 131200 828327735 6510 6520 6520 6510 2
362 20250305 131100 828314705 6520 6520 6520 6520 0
363 20250305 131000 828314705 6520 6520 6520 6520 139
364 20250305 130900 827408425 6500 6510 6510 6500 30
365 20250305 130800 827213405 6510 6520 6520 6510 9
366 20250305 130700 827154755 6520 6520 6520 6520 5
367 20250305 130600 827122155 6520 6520 6520 6520 0
368 20250305 130500 827122155 6520 6520 6520 6520 703
369 20250305 130400 822538595 6520 6520 6520 6520 0
370 20250305 130300 822538595 6520 6520 6520 6520 1
371 20250305 130200 822532075 6490 6490 6490 6490 0
372 20250305 130100 822532075 6490 6490 6490 6490 0
373 20250305 130000 822532075 6490 6490 6490 6490 0
374 20250305 125900 822532075 6490 6490 6490 6490 0
375 20250305 125800 822532075 6490 6490 6490 6490 50
376 20250305 125700 822207575 6490 6520 6520 6490 51
377 20250305 125600 821876555 6490 6490 6490 6490 10
378 20250305 125500 821811655 6500 6510 6510 6500 1000
379 20250305 125400 815309655 6500 6500 6500 6500 299
380 20250305 125300 813366155 6500 6520 6520 6500 201
381 20250305 125200 812059635 6530 6530 6530 6530 0
382 20250305 125100 812059635 6530 6530 6530 6530 0
383 20250305 125000 812059635 6530 6530 6530 6530 0
384 20250305 124900 812059635 6530 6530 6530 6530 0
385 20250305 124800 812059635 6530 6530 6530 6530 220
386 20250305 124700 810623035 6520 6510 6520 6510 340
387 20250305 124600 808408635 6510 6500 6510 6500 673
388 20250305 124500 804033135 6505 6505 6505 6505 17
389 20250305 124400 803922550 6510 6510 6510 6510 0
390 20250305 124300 803922550 6510 6510 6510 6510 0
391 20250305 124200 803922550 6510 6500 6510 6500 325
392 20250305 124100 801809520 6490 6490 6490 6490 0
393 20250305 124000 801809520 6490 6490 6490 6490 3
394 20250305 123900 801790050 6500 6500 6500 6500 0
395 20250305 123800 801790050 6500 6500 6500 6500 595
396 20250305 123700 797922550 6510 6510 6510 6510 300
397 20250305 123600 795969550 6500 6500 6500 6500 0
398 20250305 123500 795969550 6500 6500 6500 6500 0
399 20250305 123400 795969550 6500 6500 6500 6500 165
400 20250305 123300 794897050 6500 6500 6500 6500 3
401 20250305 123200 794877550 6500 6500 6500 6500 5
402 20250305 123100 794845050 6500 6500 6500 6500 86
403 20250305 123000 794286050 6500 6500 6500 6500 50
404 20250305 122900 793961050 6490 6490 6490 6490 0
405 20250305 122800 793961050 6490 6490 6490 6490 36
406 20250305 122700 793727410 6500 6500 6500 6500 0
407 20250305 122600 793727410 6500 6500 6500 6500 0
408 20250305 122500 793727410 6500 6520 6520 6500 229
409 20250305 122400 792238790 6500 6500 6500 6500 0
410 20250305 122300 792238790 6500 6500 6500 6500 17
411 20250305 122200 792128290 6490 6490 6490 6490 0
412 20250305 122100 792128290 6490 6490 6490 6490 0
413 20250305 122000 792128290 6490 6490 6490 6490 0
414 20250305 121900 792128290 6490 6490 6490 6490 0
415 20250305 121800 792128290 6490 6490 6490 6490 50
416 20250305 121700 791803790 6520 6520 6520 6520 0
417 20250305 121600 791803790 6520 6520 6520 6520 500
418 20250305 121500 788543790 6500 6500 6500 6500 0
419 20250305 121400 788543790 6500 6490 6500 6490 1512
420 20250305 121300 778716590 6490 6490 6490 6490 0
421 20250305 121200 778716590 6490 6490 6490 6490 0
422 20250305 121100 778716590 6490 6490 6490 6490 968
423 20250305 121000 772434270 6470 6470 6470 6470 0
424 20250305 120900 772434270 6470 6470 6470 6470 0
425 20250305 120800 772434270 6470 6470 6470 6470 5
426 20250305 120700 772401920 6470 6470 6470 6470 0
427 20250305 120600 772401920 6470 6470 6470 6470 800
428 20250305 120500 767225920 6480 6480 6480 6480 0
429 20250305 120400 767225920 6480 6480 6480 6480 90
430 20250305 120300 766642720 6500 6500 6500 6500 1
431 20250305 120200 766636220 6460 6460 6460 6460 0
432 20250305 120100 766636220 6460 6460 6460 6460 119
433 20250305 120000 765867480 6460 6500 6500 6460 1086
434 20250305 115900 758834280 6480 6480 6480 6480 0
435 20250305 115800 758834280 6480 6490 6490 6480 399
436 20250305 115700 756247360 6490 6490 6490 6490 867
437 20250305 115600 750620530 6490 6490 6490 6490 100
438 20250305 115500 749971530 6490 6490 6490 6490 0
439 20250305 115400 749971530 6490 6480 6490 6480 508
440 20250305 115300 746675010 6490 6490 6490 6490 0
441 20250305 115200 746675010 6490 6490 6490 6490 130
442 20250305 115100 745831310 6490 6490 6490 6490 900
443 20250305 115000 739990310 6460 6475 6475 6460 10
444 20250305 114900 739925650 6490 6490 6490 6490 0
445 20250305 114800 739925650 6490 6490 6495 6490 512
446 20250305 114700 736602710 6490 6480 6490 6480 569
447 20250305 114600 732913900 6480 6480 6480 6480 31
448 20250305 114500 732713020 6480 6480 6480 6480 38
449 20250305 114400 732466780 6480 6480 6480 6480 430
450 20250305 114300 729680380 6460 6470 6470 6460 24
451 20250305 114200 729525140 6470 6470 6470 6470 5
452 20250305 114100 729492790 6470 6470 6470 6470 0
453 20250305 114000 729492790 6470 6470 6470 6470 0
454 20250305 113900 729492790 6470 6470 6470 6470 0
455 20250305 113800 729492790 6470 6470 6470 6470 0
456 20250305 113700 729492790 6470 6480 6480 6470 2038
457 20250305 113600 716304580 6500 6500 6500 6500 670
458 20250305 113500 711949580 6480 6480 6480 6480 851
459 20250305 113400 706435100 6480 6500 6500 6480 638
460 20250305 113300 702298880 6500 6500 6500 6500 301
461 20250305 113200 700342380 6480 6480 6480 6480 6
462 20250305 113100 700303500 6485 6485 6485 6485 0
463 20250305 113000 700303500 6485 6480 6485 6470 117
464 20250305 112900 699545465 6480 6480 6480 6480 99
465 20250305 112800 698903945 6470 6490 6490 6470 45
466 20250305 112700 698612775 6490 6490 6490 6490 206
467 20250305 112600 697275835 6520 6520 6520 6520 0
468 20250305 112500 697275835 6520 6520 6520 6520 1
469 20250305 112400 697269315 6440 6480 6480 6440 1000
470 20250305 112300 690808595 6480 6510 6510 6480 3792
471 20250305 112200 666162055 6530 6530 6530 6530 2
472 20250305 112100 666148995 6540 6540 6540 6540 116
473 20250305 112000 665390355 6510 6510 6510 6510 0
474 20250305 111900 665390355 6510 6520 6520 6510 473
475 20250305 111800 662309835 6510 6550 6560 6510 1940
476 20250305 111700 649606635 6550 6550 6550 6550 1
477 20250305 111600 649600085 6550 6550 6550 6550 0
478 20250305 111500 649600085 6550 6550 6550 6550 0
479 20250305 111400 649600085 6550 6530 6550 6500 1012
480 20250305 111300 642993275 6520 6520 6520 6520 0
481 20250305 111200 642993275 6520 6520 6520 6520 3
482 20250305 111100 642973715 6520 6540 6550 6510 948
483 20250305 111000 636795625 6520 6550 6550 6520 463
484 20250305 110900 633773845 6550 6550 6550 6550 153
485 20250305 110800 632771695 6550 6550 6550 6550 0
486 20250305 110700 632771695 6550 6550 6550 6550 0
487 20250305 110600 632771695 6550 6550 6550 6550 461
488 20250305 110500 629752145 6550 6550 6550 6550 601
489 20250305 110400 625815595 6550 6550 6550 6550 114
490 20250305 110300 625068895 6550 6550 6550 6550 1
491 20250305 110200 625062345 6550 6510 6550 6500 1391
492 20250305 110100 616005115 6510 6520 6520 6510 320
493 20250305 110000 613921715 6520 6530 6530 6520 3061
494 20250305 105900 593947735 6530 6540 6540 6530 130
495 20250305 105800 593098535 6540 6550 6550 6540 1335
496 20250305 105700 584367535 6570 6570 6570 6570 0
497 20250305 105600 584367535 6570 6550 6570 6550 39
498 20250305 105500 584112065 6550 6550 6570 6550 414
499 20250305 105400 581398365 6560 6570 6570 6560 8797
500 20250305 105300 523688845 6580 6590 6590 6580 805
501 20250305 105200 518391935 6590 6560 6590 6560 398
502 20250305 105100 515777525 6570 6570 6570 6570 1000
503 20250305 105000 509207525 6570 6570 6570 6570 0
504 20250305 104900 509207525 6570 6570 6570 6570 429
505 20250305 104800 506388995 6540 6540 6540 6540 80
506 20250305 104700 505865795 6540 6550 6550 6540 1000
507 20250305 104600 499317115 6570 6570 6570 6570 219
508 20250305 104500 497878285 6570 6570 6570 6570 0
509 20250305 104400 497878285 6570 6570 6570 6570 0
510 20250305 104300 497878285 6570 6570 6570 6570 131
511 20250305 104200 497017615 6570 6560 6570 6560 1199
512 20250305 104100 489149705 6590 6590 6590 6590 0
513 20250305 104000 489149705 6590 6580 6590 6580 829
514 20250305 103900 483693595 6565 6565 6565 6565 0
515 20250305 103800 483693595 6565 6565 6565 6565 4
516 20250305 103700 483667335 6580 6580 6580 6580 349
517 20250305 103600 481370915 6580 6560 6580 6560 747
518 20250305 103500 476470475 6560 6560 6560 6560 0
519 20250305 103400 476470475 6560 6560 6560 6560 302
520 20250305 103300 474489355 6560 6540 6560 6540 3143
521 20250305 103200 453915275 6560 6560 6560 6560 1868
522 20250305 103100 441661195 6560 6560 6560 6560 2157
523 20250305 103000 427511275 6570 6560 6570 6560 535
524 20250305 102900 423997675 6560 6560 6560 6560 0
525 20250305 102800 423997675 6560 6560 6560 6560 0
526 20250305 102700 423997675 6560 6530 6560 6530 120
527 20250305 102600 423213475 6560 6560 6560 6560 837
528 20250305 102500 417722755 6550 6540 6550 6540 7138
529 20250305 102400 371011715 6540 6540 6540 6540 210
530 20250305 102300 369638315 6540 6540 6540 6540 0
531 20250305 102200 369638315 6540 6540 6540 6540 340
532 20250305 102100 367414715 6550 6550 6550 6550 120
533 20250305 102000 366628715 6520 6520 6520 6515 1005
534 20250305 101900 360076120 6520 6520 6520 6520 1100
535 20250305 101800 352904120 6520 6520 6520 6520 0
536 20250305 101700 352904120 6520 6540 6540 6520 28
537 20250305 101600 352721500 6550 6530 6550 6530 556
538 20250305 101500 349084320 6540 6530 6540 6530 750
539 20250305 101400 344179820 6540 6540 6540 6540 0
540 20250305 101300 344179820 6540 6540 6540 6540 0
541 20250305 101200 344179820 6540 6540 6540 6540 88
542 20250305 101100 343604300 6530 6530 6530 6530 900
543 20250305 101000 337727300 6500 6500 6500 6500 100
544 20250305 100900 337077300 6510 6510 6510 6510 0
545 20250305 100800 337077300 6510 6510 6510 6505 218
546 20250305 100700 335658710 6515 6515 6515 6515 0
547 20250305 100600 335658710 6515 6515 6515 6515 0
548 20250305 100500 335658710 6515 6515 6515 6515 1
549 20250305 100400 335652195 6515 6510 6515 6510 409
550 20250305 100300 332989600 6530 6530 6530 6530 20
551 20250305 100200 332859000 6510 6510 6510 6510 13
552 20250305 100100 332774370 6520 6520 6520 6520 42
553 20250305 100000 332500530 6520 6510 6520 6510 27
554 20250305 095900 332324650 6510 6520 6520 6510 75
555 20250305 095800 331836380 6530 6530 6530 6530 114
556 20250305 095700 331091960 6500 6500 6500 6500 300
557 20250305 095600 329141960 6530 6500 6530 6500 228
558 20250305 095500 327659860 6500 6460 6500 6460 801
559 20250305 095400 322457160 6460 6460 6460 6460 100
560 20250305 095300 321811160 6450 6470 6470 6450 2720
561 20250305 095200 304238760 6470 6510 6510 6470 590
562 20250305 095100 300417860 6460 6480 6480 6460 2680
563 20250305 095000 283089190 6490 6490 6490 6490 246
564 20250305 094900 281492650 6490 6490 6490 6490 93
565 20250305 094800 280889080 6480 6500 6540 6480 492
566 20250305 094700 277694070 6500 6550 6550 6500 396
567 20250305 094600 275115520 6500 6510 6560 6500 1123
568 20250305 094500 267814740 6560 6530 6560 6510 1781
569 20250305 094400 256212330 6560 6560 6560 6560 0
570 20250305 094300 256212330 6560 6570 6570 6560 16
571 20250305 094200 256107360 6570 6570 6570 6570 0
572 20250305 094100 256107360 6570 6530 6570 6530 207
573 20250305 094000 254748970 6530 6570 6570 6530 1751
574 20250305 093900 243308420 6570 6530 6570 6530 1300
575 20250305 093800 234789920 6560 6560 6560 6560 504
576 20250305 093700 231483680 6550 6550 6550 6550 317
577 20250305 093600 229407330 6550 6550 6550 6550 0
578 20250305 093500 229407330 6550 6550 6550 6550 834
579 20250305 093400 223944630 6520 6520 6520 6520 0
580 20250305 093300 223944630 6520 6520 6520 6520 658
581 20250305 093200 219654470 6520 6520 6520 6520 22
582 20250305 093100 219511030 6510 6510 6510 6510 350
583 20250305 093000 217232530 6530 6510 6530 6510 1942
584 20250305 092900 204553050 6530 6530 6530 6530 51
585 20250305 092800 204220020 6530 6530 6530 6530 0
586 20250305 092700 204220020 6530 6510 6530 6500 1699
587 20250305 092600 193160080 6510 6530 6530 6510 98
588 20250305 092500 192521100 6520 6530 6530 6520 14
589 20250305 092400 192429810 6530 6530 6530 6530 273
590 20250305 092300 190647120 6520 6520 6520 6520 1000
591 20250305 092200 184127120 6520 6530 6530 6520 2161
592 20250305 092100 170036290 6560 6560 6560 6560 1
593 20250305 092000 170029730 6510 6530 6530 6510 1000
594 20250305 091900 163514270 6530 6540 6550 6530 606
595 20250305 091800 159545390 6540 6550 6550 6530 170
596 20250305 091700 158433840 6540 6550 6550 6540 837
597 20250305 091600 152958230 6550 6550 6550 6550 129
598 20250305 091500 152113280 6540 6570 6570 6540 3164
599 20250305 091400 131374950 6570 6600 6600 6570 667
600 20250305 091300 126974780 6600 6580 6600 6580 2462
601 20250305 091200 110734980 6570 6560 6580 6560 1489
602 20250305 091100 100945700 6560 6560 6560 6560 131
603 20250305 091000 100086340 6560 6560 6570 6550 453
604 20250305 090900 97115030 6570 6580 6580 6570 1632
605 20250305 090800 86387790 6570 6520 6570 6520 2761
606 20250305 090700 68315450 6520 6530 6530 6520 68
607 20250305 090600 67871490 6530 6530 6530 6530 1
608 20250305 090500 67864960 6470 6510 6540 6420 6324
609 20250305 090400 26885830 6520 6560 6570 6520 709
610 20250305 090300 22255230 6560 6550 6560 6550 369
611 20250305 090200 19835650 6560 6600 6600 6560 1074
612 20250305 090100 12782160 6600 6580 6640 6580 808
613 20250305 090000 7454470 6570 6560 6590 6560 1125

1
024940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10000000,0,67500000000,0.00
20250227,0,10000000,0,72500000000,0.00
20250226,0,10000000,0,77700000000,0.00
20250225,0,10000000,0,81900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10000000 0 67500000000 0.00
3 20250227 0 10000000 0 72500000000 0.00
4 20250226 0 10000000 0 77700000000 0.00
5 20250225 0 10000000 0 81900000000 0.00