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

614
026150/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191200,236062500,6600,6600,6600,6600,790
20250305,191100,236062500,6600,6600,6600,6600,0
20250305,191000,236062500,6600,6600,6600,6600,0
20250305,190900,236062500,6600,6600,6600,6600,0
20250305,190800,236062500,6600,6600,6600,6600,0
20250305,190700,236062500,6600,6600,6600,6600,0
20250305,190600,236062500,6600,6600,6600,6600,0
20250305,190500,236062500,6600,6600,6600,6600,0
20250305,190400,236062500,6600,6600,6600,6600,0
20250305,190300,236062500,6600,6600,6600,6600,0
20250305,190200,236062500,6600,6600,6600,6600,0
20250305,190100,236062500,6600,6600,6600,6600,0
20250305,190000,236062500,6600,6600,6600,6600,0
20250305,185900,236062500,6600,6600,6600,6600,0
20250305,185800,236062500,6600,6600,6600,6600,0
20250305,185700,236062500,6600,6600,6600,6600,0
20250305,185600,236062500,6600,6600,6600,6600,0
20250305,185500,236062500,6600,6600,6600,6600,0
20250305,185400,236062500,6600,6600,6600,6600,0
20250305,185300,236062500,6600,6600,6600,6600,0
20250305,185200,236062500,6600,6600,6600,6600,0
20250305,185100,236062500,6600,6600,6600,6600,0
20250305,185000,236062500,6600,6600,6600,6600,0
20250305,184900,236062500,6600,6600,6600,6600,0
20250305,184800,236062500,6600,6600,6600,6600,0
20250305,184700,236062500,6600,6600,6600,6600,0
20250305,184600,236062500,6600,6600,6600,6600,0
20250305,184500,236062500,6600,6600,6600,6600,0
20250305,184400,236062500,6600,6600,6600,6600,0
20250305,184300,236062500,6600,6600,6600,6600,0
20250305,184200,236062500,6600,6600,6600,6600,790
20250305,184100,236062500,6600,6600,6600,6600,0
20250305,184000,236062500,6600,6600,6600,6600,0
20250305,183900,236062500,6600,6600,6600,6600,0
20250305,183800,236062500,6600,6600,6600,6600,0
20250305,183700,236062500,6600,6600,6600,6600,0
20250305,183600,236062500,6600,6600,6600,6600,0
20250305,183500,236062500,6600,6600,6600,6600,0
20250305,183400,236062500,6600,6600,6600,6600,0
20250305,183300,236062500,6600,6600,6600,6600,0
20250305,183200,236062500,6600,6600,6600,6600,0
20250305,183100,236062500,6600,6600,6600,6600,0
20250305,183000,236062500,6600,6600,6600,6600,0
20250305,182900,236062500,6600,6600,6600,6600,0
20250305,182800,236062500,6600,6600,6600,6600,0
20250305,182700,236062500,6600,6600,6600,6600,0
20250305,182600,236062500,6600,6600,6600,6600,0
20250305,182500,236062500,6600,6600,6600,6600,0
20250305,182400,236062500,6600,6600,6600,6600,0
20250305,182300,236062500,6600,6600,6600,6600,0
20250305,182200,236062500,6600,6600,6600,6600,0
20250305,182100,236062500,6600,6600,6600,6600,0
20250305,182000,236062500,6600,6600,6600,6600,0
20250305,181900,236062500,6600,6600,6600,6600,0
20250305,181800,236062500,6600,6600,6600,6600,0
20250305,181700,236062500,6600,6600,6600,6600,0
20250305,181600,236062500,6600,6600,6600,6600,0
20250305,181500,236062500,6600,6600,6600,6600,0
20250305,181400,236062500,6600,6600,6600,6600,0
20250305,181300,236062500,6600,6600,6600,6600,0
20250305,181200,236062500,6600,6600,6600,6600,790
20250305,181100,236062500,6600,6600,6600,6600,0
20250305,181000,236062500,6600,6600,6600,6600,0
20250305,180900,236062500,6600,6600,6600,6600,0
20250305,180800,236062500,6600,6600,6600,6600,0
20250305,180700,236062500,6600,6600,6600,6600,0
20250305,180600,236062500,6600,6600,6600,6600,0
20250305,180500,236062500,6600,6600,6600,6600,0
20250305,180400,236062500,6600,6600,6600,6600,0
20250305,180300,236062500,6600,6600,6600,6600,0
20250305,180200,236062500,6600,6600,6600,6600,0
20250305,180100,236062500,6600,6600,6600,6600,0
20250305,180000,236062500,6600,6600,6600,6600,0
20250305,175900,236062500,6600,6600,6600,6600,0
20250305,175800,236062500,6600,6600,6600,6600,0
20250305,175700,236062500,6600,6600,6600,6600,0
20250305,175600,236062500,6600,6600,6600,6600,0
20250305,175500,236062500,6600,6600,6600,6600,0
20250305,175400,236062500,6600,6600,6600,6600,0
20250305,175300,236062500,6600,6600,6600,6600,0
20250305,175200,236062500,6600,6600,6600,6600,0
20250305,175100,236062500,6600,6600,6600,6600,0
20250305,175000,236062500,6600,6600,6600,6600,0
20250305,174900,236062500,6600,6600,6600,6600,0
20250305,174800,236062500,6600,6600,6600,6600,0
20250305,174700,236062500,6600,6600,6600,6600,0
20250305,174600,236062500,6600,6600,6600,6600,0
20250305,174500,236062500,6600,6600,6600,6600,0
20250305,174400,236062500,6600,6600,6600,6600,0
20250305,174300,236062500,6600,6600,6600,6600,0
20250305,174200,236062500,6600,6600,6600,6600,790
20250305,174100,236062500,6600,6600,6600,6600,0
20250305,174000,236062500,6600,6600,6600,6600,0
20250305,173900,236062500,6600,6600,6600,6600,0
20250305,173800,236062500,6600,6600,6600,6600,0
20250305,173700,236062500,6600,6600,6600,6600,0
20250305,173600,236062500,6600,6600,6600,6600,0
20250305,173500,236062500,6600,6600,6600,6600,0
20250305,173400,236062500,6600,6600,6600,6600,0
20250305,173300,236062500,6600,6600,6600,6600,0
20250305,173200,236062500,6600,6600,6600,6600,0
20250305,173100,236062500,6600,6600,6600,6600,0
20250305,173000,236062500,6600,6600,6600,6600,0
20250305,172900,236062500,6600,6600,6600,6600,0
20250305,172800,236062500,6600,6600,6600,6600,0
20250305,172700,236062500,6600,6600,6600,6600,0
20250305,172600,236062500,6600,6600,6600,6600,0
20250305,172500,236062500,6600,6600,6600,6600,0
20250305,172400,236062500,6600,6600,6600,6600,0
20250305,172300,236062500,6600,6600,6600,6600,0
20250305,172200,236062500,6600,6600,6600,6600,0
20250305,172100,236062500,6600,6600,6600,6600,0
20250305,172000,236062500,6600,6600,6600,6600,0
20250305,171900,236062500,6600,6600,6600,6600,0
20250305,171800,236062500,6600,6600,6600,6600,0
20250305,171700,236062500,6600,6600,6600,6600,0
20250305,171600,236062500,6600,6600,6600,6600,0
20250305,171500,236062500,6600,6600,6600,6600,0
20250305,171400,236062500,6600,6600,6600,6600,0
20250305,171300,236062500,6600,6600,6600,6600,0
20250305,171200,236062500,6600,6600,6600,6600,790
20250305,171100,236062500,6600,6600,6600,6600,0
20250305,171000,236062500,6600,6600,6600,6600,0
20250305,170900,236062500,6600,6600,6600,6600,0
20250305,170800,236062500,6600,6600,6600,6600,0
20250305,170700,236062500,6600,6600,6600,6600,0
20250305,170600,236062500,6600,6600,6600,6600,0
20250305,170500,236062500,6600,6600,6600,6600,0
20250305,170400,236062500,6600,6600,6600,6600,0
20250305,170300,236062500,6600,6600,6600,6600,0
20250305,170200,236062500,6600,6600,6600,6600,0
20250305,170100,236062500,6600,6600,6600,6600,0
20250305,170000,236062500,6600,6600,6600,6600,0
20250305,165900,236062500,6600,6600,6600,6600,0
20250305,165800,236062500,6600,6600,6600,6600,0
20250305,165700,236062500,6600,6600,6600,6600,0
20250305,165600,236062500,6600,6600,6600,6600,0
20250305,165500,236062500,6600,6600,6600,6600,0
20250305,165400,236062500,6600,6600,6600,6600,0
20250305,165300,236062500,6600,6600,6600,6600,0
20250305,165200,236062500,6600,6600,6600,6600,0
20250305,165100,236062500,6600,6600,6600,6600,0
20250305,165000,236062500,6600,6600,6600,6600,0
20250305,164900,236062500,6600,6600,6600,6600,0
20250305,164800,236062500,6600,6600,6600,6600,0
20250305,164700,236062500,6600,6600,6600,6600,0
20250305,164600,236062500,6600,6600,6600,6600,0
20250305,164500,236062500,6600,6600,6600,6600,0
20250305,164400,236062500,6600,6600,6600,6600,0
20250305,164300,236062500,6600,6600,6600,6600,0
20250305,164200,236062500,6600,6600,6600,6600,790
20250305,164100,236062500,6600,6600,6600,6600,0
20250305,164000,236062500,6600,6600,6600,6600,0
20250305,163900,236062500,6600,6600,6600,6600,0
20250305,163800,236062500,6600,6600,6600,6600,0
20250305,163700,236062500,6600,6600,6600,6600,0
20250305,163600,236062500,6600,6600,6600,6600,0
20250305,163500,236062500,6600,6600,6600,6600,0
20250305,163400,236062500,6600,6600,6600,6600,0
20250305,163300,236062500,6600,6600,6600,6600,0
20250305,163200,236062500,6600,6600,6600,6600,0
20250305,163100,236062500,6600,6600,6600,6600,0
20250305,163000,236062500,6600,6600,6600,6600,0
20250305,162900,236062500,6600,6600,6600,6600,0
20250305,162800,236062500,6600,6600,6600,6600,0
20250305,162700,236062500,6600,6600,6600,6600,0
20250305,162600,236062500,6600,6600,6600,6600,0
20250305,162500,236062500,6600,6600,6600,6600,0
20250305,162400,236062500,6600,6600,6600,6600,0
20250305,162300,236062500,6600,6600,6600,6600,0
20250305,162200,236062500,6600,6600,6600,6600,0
20250305,162100,236062500,6600,6600,6600,6600,0
20250305,162000,236062500,6600,6600,6600,6600,0
20250305,161900,236062500,6600,6600,6600,6600,0
20250305,161800,236062500,6600,6600,6600,6600,0
20250305,161700,236062500,6600,6600,6600,6600,0
20250305,161600,236062500,6600,6600,6600,6600,0
20250305,161500,236062500,6600,6600,6600,6600,0
20250305,161400,236062500,6600,6600,6600,6600,0
20250305,161300,236062500,6600,6600,6600,6600,0
20250305,161200,236062500,6600,6600,6600,6600,790
20250305,161100,236062500,6600,6600,6600,6600,0
20250305,161000,236062500,6600,6600,6600,6600,0
20250305,160900,236062500,6600,6600,6600,6600,0
20250305,160800,236062500,6600,6600,6600,6600,0
20250305,160700,236062500,6600,6600,6600,6600,0
20250305,160600,236062500,6600,6600,6600,6600,0
20250305,160500,236062500,6600,6600,6600,6600,0
20250305,160400,236062500,6600,6600,6600,6600,0
20250305,160300,236062500,6600,6600,6600,6600,0
20250305,160200,236062500,6600,6600,6600,6600,0
20250305,160100,236062500,6600,6600,6600,6600,0
20250305,160000,236062500,6600,6600,6600,6600,0
20250305,155900,236062500,6600,6600,6600,6600,0
20250305,155800,236062500,6600,6600,6600,6600,0
20250305,155700,236062500,6600,6600,6600,6600,0
20250305,155600,236062500,6600,6600,6600,6600,0
20250305,155500,236062500,6600,6600,6600,6600,0
20250305,155400,236062500,6600,6600,6600,6600,0
20250305,155300,236062500,6600,6600,6600,6600,0
20250305,155200,236062500,6600,6600,6600,6600,0
20250305,155100,236062500,6600,6600,6600,6600,0
20250305,155000,236062500,6600,6600,6600,6600,0
20250305,154900,236062500,6600,6600,6600,6600,0
20250305,154800,236062500,6600,6600,6600,6600,0
20250305,154700,236062500,6600,6600,6600,6600,0
20250305,154600,236062500,6600,6600,6600,6600,0
20250305,154500,236062500,6600,6600,6600,6600,0
20250305,154400,236062500,6600,6600,6600,6600,0
20250305,154300,236062500,6600,6600,6600,6600,0
20250305,154200,236062500,6600,6600,6600,6600,790
20250305,154100,236062500,6600,6600,6600,6600,0
20250305,154000,236062500,6600,6600,6600,6600,0
20250305,153900,236062500,6600,6600,6600,6600,0
20250305,153800,236062500,6600,6600,6600,6600,0
20250305,153700,236062500,6600,6600,6600,6600,0
20250305,153600,236062500,6600,6600,6600,6600,0
20250305,153500,236062500,6600,6600,6600,6600,0
20250305,153400,236062500,6600,6600,6600,6600,0
20250305,153300,236062500,6600,6600,6600,6600,0
20250305,153200,236062500,6600,6600,6600,6600,0
20250305,153100,236062500,6600,6600,6600,6600,0
20250305,153000,236062500,6600,6600,6600,6600,790
20250305,152900,230848500,6620,6620,6620,6620,0
20250305,152800,230848500,6620,6620,6620,6620,0
20250305,152700,230848500,6620,6620,6620,6620,0
20250305,152600,230848500,6620,6620,6620,6620,0
20250305,152500,230848500,6620,6620,6620,6620,0
20250305,152400,230848500,6620,6620,6620,6620,0
20250305,152300,230848500,6620,6620,6620,6620,0
20250305,152200,230848500,6620,6620,6620,6620,0
20250305,152100,230848500,6620,6620,6620,6620,0
20250305,152000,230848500,6620,6620,6620,6620,0
20250305,151900,230848500,6620,6620,6620,6620,0
20250305,151800,230848500,6620,6620,6620,6620,0
20250305,151700,230848500,6620,6620,6620,6620,59
20250305,151600,230457920,6620,6620,6620,6620,7
20250305,151500,230411580,6630,6630,6630,6630,2
20250305,151400,230398320,6630,6630,6630,6630,0
20250305,151300,230398320,6630,6630,6630,6630,15
20250305,151200,230298870,6630,6620,6630,6620,615
20250305,151100,226224080,6610,6610,6610,6610,0
20250305,151000,226224080,6610,6610,6610,6610,0
20250305,150900,226224080,6610,6610,6610,6610,0
20250305,150800,226224080,6610,6610,6610,6610,0
20250305,150700,226224080,6610,6610,6610,6610,0
20250305,150600,226224080,6610,6610,6610,6610,0
20250305,150500,226224080,6610,6610,6610,6610,0
20250305,150400,226224080,6610,6610,6610,6610,10
20250305,150300,226157980,6610,6600,6610,6600,758
20250305,150200,221148520,6560,6560,6560,6560,0
20250305,150100,221148520,6560,6560,6560,6560,0
20250305,150000,221148520,6560,6560,6560,6560,0
20250305,145900,221148520,6560,6560,6560,6560,0
20250305,145800,221148520,6560,6560,6560,6560,0
20250305,145700,221148520,6560,6600,6600,6560,255
20250305,145600,219467560,6610,6610,6610,6610,0
20250305,145500,219467560,6610,6610,6610,6610,1
20250305,145400,219460950,6600,6600,6600,6600,0
20250305,145300,219460950,6600,6600,6600,6600,0
20250305,145200,219460950,6600,6600,6600,6600,100
20250305,145100,218800950,6600,6610,6610,6600,22
20250305,145000,218655550,6610,6610,6610,6610,0
20250305,144900,218655550,6610,6610,6610,6610,0
20250305,144800,218655550,6610,6600,6610,6600,52
20250305,144700,218311850,6600,6600,6610,6600,160
20250305,144600,217255350,6610,6610,6610,6610,0
20250305,144500,217255350,6610,6610,6610,6610,8
20250305,144400,217202470,6610,6610,6610,6610,0
20250305,144300,217202470,6610,6610,6610,6610,10
20250305,144200,217136370,6610,6610,6610,6610,0
20250305,144100,217136370,6610,6610,6610,6610,5
20250305,144000,217103320,6600,6610,6610,6600,30
20250305,143900,216905120,6610,6610,6610,6610,0
20250305,143800,216905120,6610,6610,6610,6610,0
20250305,143700,216905120,6610,6610,6610,6610,0
20250305,143600,216905120,6610,6610,6610,6610,43
20250305,143500,216620890,6620,6620,6620,6620,100
20250305,143400,215958890,6620,6610,6620,6610,192
20250305,143300,214688670,6610,6610,6610,6610,0
20250305,143200,214688670,6610,6610,6610,6610,0
20250305,143100,214688670,6610,6610,6610,6610,6
20250305,143000,214649010,6600,6600,6600,6600,3
20250305,142900,214629210,6600,6600,6600,6600,206
20250305,142800,213269610,6560,6560,6560,6560,0
20250305,142700,213269610,6560,6560,6560,6560,5
20250305,142600,213236810,6600,6600,6600,6600,133
20250305,142500,212359010,6600,6600,6600,6600,0
20250305,142400,212359010,6600,6570,6600,6570,1156
20250305,142300,204755770,6570,6570,6570,6570,200
20250305,142200,203441770,6580,6580,6580,6580,1
20250305,142100,203435190,6570,6580,6580,6570,530
20250305,142000,199952790,6580,6580,6580,6580,29
20250305,141900,199761970,6570,6570,6570,6570,0
20250305,141800,199761970,6570,6570,6570,6570,50
20250305,141700,199433470,6570,6570,6570,6570,0
20250305,141600,199433470,6570,6570,6570,6570,1
20250305,141500,199426900,6570,6570,6570,6570,5
20250305,141400,199394050,6570,6570,6570,6570,0
20250305,141300,199394050,6570,6570,6570,6570,0
20250305,141200,199394050,6570,6570,6570,6570,0
20250305,141100,199394050,6570,6570,6570,6570,0
20250305,141000,199394050,6570,6570,6570,6570,0
20250305,140900,199394050,6570,6570,6570,6570,9
20250305,140800,199334920,6550,6550,6550,6550,0
20250305,140700,199334920,6550,6550,6550,6550,0
20250305,140600,199334920,6550,6550,6550,6550,0
20250305,140500,199334920,6550,6570,6570,6550,645
20250305,140400,195109260,6570,6570,6570,6570,100
20250305,140300,194452260,6570,6570,6570,6570,0
20250305,140200,194452260,6570,6570,6570,6570,0
20250305,140100,194452260,6570,6570,6570,6570,10
20250305,140000,194386560,6560,6560,6560,6560,0
20250305,135900,194386560,6560,6560,6560,6560,0
20250305,135800,194386560,6560,6560,6560,6560,5
20250305,135700,194353760,6560,6560,6560,6560,0
20250305,135600,194353760,6560,6560,6560,6560,0
20250305,135500,194353760,6560,6560,6560,6560,0
20250305,135400,194353760,6560,6580,6590,6560,233
20250305,135300,192820980,6580,6580,6580,6580,0
20250305,135200,192820980,6580,6580,6580,6580,0
20250305,135100,192820980,6580,6580,6580,6580,94
20250305,135000,192202460,6580,6570,6580,6570,5
20250305,134900,192169580,6580,6580,6580,6580,2
20250305,134800,192156420,6560,6560,6560,6560,50
20250305,134700,191828420,6580,6570,6580,6570,1000
20250305,134600,185256170,6560,6560,6560,6560,5
20250305,134500,185223370,6560,6560,6560,6560,0
20250305,134400,185223370,6560,6570,6570,6560,70
20250305,134300,184764060,6570,6570,6570,6560,215
20250305,134200,183351520,6560,6560,6560,6560,108
20250305,134100,182643040,6560,6560,6560,6560,0
20250305,134000,182643040,6560,6560,6560,6560,0
20250305,133900,182643040,6560,6560,6560,6560,0
20250305,133800,182643040,6560,6560,6560,6560,0
20250305,133700,182643040,6560,6560,6560,6560,0
20250305,133600,182643040,6560,6560,6560,6560,0
20250305,133500,182643040,6560,6560,6560,6560,0
20250305,133400,182643040,6560,6560,6560,6560,0
20250305,133300,182643040,6560,6560,6560,6560,0
20250305,133200,182643040,6560,6560,6560,6560,0
20250305,133100,182643040,6560,6560,6560,6560,10
20250305,133000,182577440,6550,6550,6550,6550,0
20250305,132900,182577440,6550,6550,6550,6550,33
20250305,132800,182361290,6550,6550,6550,6550,0
20250305,132700,182361290,6550,6550,6550,6550,0
20250305,132600,182361290,6550,6550,6550,6550,27
20250305,132500,182184440,6550,6550,6550,6550,0
20250305,132400,182184440,6550,6550,6550,6550,0
20250305,132300,182184440,6550,6550,6550,6550,5
20250305,132200,182151690,6560,6560,6560,6560,0
20250305,132100,182151690,6560,6560,6560,6560,0
20250305,132000,182151690,6560,6560,6560,6560,0
20250305,131900,182151690,6560,6560,6560,6560,20
20250305,131800,182020490,6560,6560,6560,6560,15
20250305,131700,181922090,6550,6550,6550,6550,121
20250305,131600,181129540,6550,6550,6550,6550,0
20250305,131500,181129540,6550,6550,6550,6550,0
20250305,131400,181129540,6550,6540,6550,6540,419
20250305,131300,178386070,6550,6540,6550,6540,5
20250305,131200,178353350,6550,6550,6550,6550,0
20250305,131100,178353350,6550,6550,6550,6550,200
20250305,131000,177043350,6540,6545,6545,6540,200
20250305,130900,175734850,6560,6560,6560,6560,0
20250305,130800,175734850,6560,6560,6560,6560,0
20250305,130700,175734850,6560,6560,6560,6560,1
20250305,130600,175728290,6560,6560,6560,6560,0
20250305,130500,175728290,6560,6560,6560,6560,0
20250305,130400,175728290,6560,6560,6560,6560,0
20250305,130300,175728290,6560,6560,6560,6560,170
20250305,130200,174613090,6560,6560,6560,6560,148
20250305,130100,173642210,6580,6580,6580,6580,0
20250305,130000,173642210,6580,6580,6580,6580,25
20250305,125900,173477710,6580,6580,6580,6580,10
20250305,125800,173411910,6590,6590,6590,6590,0
20250305,125700,173411910,6590,6590,6590,6590,0
20250305,125600,173411910,6590,6590,6590,6590,1
20250305,125500,173405320,6590,6590,6590,6590,34
20250305,125400,173181260,6560,6560,6560,6560,0
20250305,125300,173181260,6560,6560,6560,6560,0
20250305,125200,173181260,6560,6560,6560,6560,0
20250305,125100,173181260,6560,6560,6560,6560,3
20250305,125000,173161580,6560,6560,6560,6560,100
20250305,124900,172505580,6560,6560,6560,6560,113
20250305,124800,171764300,6600,6580,6600,6580,512
20250305,124700,168385300,6580,6520,6580,6520,5873
20250305,124600,129974940,6510,6510,6510,6510,163
20250305,124500,128913810,6510,6510,6510,6510,0
20250305,124400,128913810,6510,6500,6510,6500,1920
20250305,124300,116430890,6500,6490,6500,6490,2
20250305,124200,116417900,6490,6490,6490,6490,163
20250305,124100,115360030,6490,6490,6490,6490,202
20250305,124000,114049050,6500,6500,6500,6500,0
20250305,123900,114049050,6500,6500,6500,6500,0
20250305,123800,114049050,6500,6490,6500,6490,237
20250305,123700,112509900,6490,6490,6490,6490,0
20250305,123600,112509900,6490,6490,6490,6490,0
20250305,123500,112509900,6490,6490,6490,6490,450
20250305,123400,109589400,6490,6490,6490,6490,5
20250305,123300,109556950,6480,6480,6480,6480,103
20250305,123200,108889510,6475,6475,6475,6475,0
20250305,123100,108889510,6475,6475,6475,6475,10
20250305,123000,108824760,6470,6470,6470,6470,100
20250305,122900,108177760,6470,6470,6470,6470,0
20250305,122800,108177760,6470,6470,6470,6470,0
20250305,122700,108177760,6470,6470,6470,6470,0
20250305,122600,108177760,6470,6470,6470,6470,0
20250305,122500,108177760,6470,6470,6470,6470,0
20250305,122400,108177760,6470,6470,6470,6470,0
20250305,122300,108177760,6470,6470,6470,6470,0
20250305,122200,108177760,6470,6470,6470,6470,0
20250305,122100,108177760,6470,6470,6470,6470,0
20250305,122000,108177760,6470,6470,6470,6470,0
20250305,121900,108177760,6470,6470,6470,6470,0
20250305,121800,108177760,6470,6470,6470,6470,165
20250305,121700,107110210,6470,6470,6470,6470,310
20250305,121600,105104510,6450,6460,6460,6450,80
20250305,121500,104588410,6470,6470,6470,6470,0
20250305,121400,104588410,6470,6470,6470,6470,1
20250305,121300,104581940,6470,6470,6470,6470,0
20250305,121200,104581940,6470,6470,6470,6470,10
20250305,121100,104517240,6450,6450,6450,6450,0
20250305,121000,104517240,6450,6450,6450,6450,79
20250305,120900,104007690,6430,6430,6430,6430,0
20250305,120800,104007690,6430,6430,6430,6430,0
20250305,120700,104007690,6430,6430,6430,6430,0
20250305,120600,104007690,6430,6430,6430,6430,155
20250305,120500,103011040,6440,6450,6450,6440,124
20250305,120400,102212270,6450,6450,6450,6450,6
20250305,120300,102173570,6470,6470,6470,6470,0
20250305,120200,102173570,6470,6470,6470,6470,10
20250305,120100,102108870,6470,6470,6470,6470,3
20250305,120000,102089460,6470,6470,6470,6470,20
20250305,115900,101960060,6470,6470,6470,6470,15
20250305,115800,101863010,6470,6470,6470,6470,6
20250305,115700,101824190,6470,6470,6470,6470,0
20250305,115600,101824190,6470,6470,6470,6470,0
20250305,115500,101824190,6470,6470,6470,6470,1
20250305,115400,101817720,6470,6470,6470,6470,0
20250305,115300,101817720,6470,6470,6470,6470,0
20250305,115200,101817720,6470,6470,6470,6470,1
20250305,115100,101811250,6470,6470,6470,6470,0
20250305,115000,101811250,6470,6470,6470,6470,0
20250305,114900,101811250,6470,6470,6470,6470,10
20250305,114800,101746550,6480,6480,6480,6480,0
20250305,114700,101746550,6480,6480,6480,6480,0
20250305,114600,101746550,6480,6480,6480,6480,0
20250305,114500,101746550,6480,6480,6480,6480,0
20250305,114400,101746550,6480,6480,6480,6480,0
20250305,114300,101746550,6480,6480,6480,6480,0
20250305,114200,101746550,6480,6480,6480,6480,0
20250305,114100,101746550,6480,6480,6480,6480,100
20250305,114000,101098550,6490,6490,6490,6490,0
20250305,113900,101098550,6490,6490,6490,6490,1
20250305,113800,101092060,6430,6450,6450,6430,76
20250305,113700,100602180,6470,6470,6470,6470,2
20250305,113600,100589240,6450,6460,6460,6450,3
20250305,113500,100569870,6500,6500,6500,6500,3
20250305,113400,100550370,6500,6500,6500,6500,87
20250305,113300,99984870,6500,6500,6500,6500,5
20250305,113200,99952370,6500,6500,6500,6500,9
20250305,113100,99893870,6500,6480,6500,6480,3009
20250305,113000,80346160,6480,6480,6480,6480,3
20250305,112900,80326720,6480,6475,6480,6470,480
20250305,112800,77220180,6470,6465,6470,6465,262
20250305,112700,75525290,6460,6460,6460,6460,0
20250305,112600,75525290,6460,6460,6460,6460,0
20250305,112500,75525290,6460,6460,6460,6460,0
20250305,112400,75525290,6460,6460,6460,6460,0
20250305,112300,75525290,6460,6460,6460,6460,7
20250305,112200,75480070,6460,6460,6460,6460,225
20250305,112100,74026570,6460,6460,6460,6460,0
20250305,112000,74026570,6460,6460,6460,6460,0
20250305,111900,74026570,6460,6460,6460,6460,0
20250305,111800,74026570,6460,6460,6460,6460,0
20250305,111700,74026570,6460,6460,6460,6460,0
20250305,111600,74026570,6460,6440,6460,6440,6
20250305,111500,73987830,6460,6460,6460,6440,19
20250305,111400,73865110,6460,6460,6460,6460,22
20250305,111300,73722990,6470,6470,6470,6470,0
20250305,111200,73722990,6470,6470,6470,6470,0
20250305,111100,73722990,6470,6470,6470,6470,0
20250305,111000,73722990,6470,6470,6470,6470,0
20250305,110900,73722990,6470,6430,6470,6430,3
20250305,110800,73703660,6470,6470,6470,6470,3
20250305,110700,73684250,6470,6470,6470,6470,0
20250305,110600,73684250,6470,6450,6470,6440,485
20250305,110500,70560520,6450,6450,6450,6450,165
20250305,110400,69496270,6470,6470,6470,6470,0
20250305,110300,69496270,6470,6470,6470,6470,0
20250305,110200,69496270,6470,6470,6470,6470,0
20250305,110100,69496270,6470,6470,6470,6470,0
20250305,110000,69496270,6470,6470,6470,6470,0
20250305,105900,69496270,6470,6470,6470,6470,0
20250305,105800,69496270,6470,6470,6470,6470,0
20250305,105700,69496270,6470,6470,6470,6470,3
20250305,105600,69476860,6470,6470,6470,6470,186
20250305,105500,68273440,6470,6470,6470,6470,1
20250305,105400,68266970,6470,6470,6470,6470,0
20250305,105300,68266970,6470,6470,6470,6470,0
20250305,105200,68266970,6470,6470,6470,6470,21
20250305,105100,68131100,6470,6470,6470,6470,0
20250305,105000,68131100,6470,6470,6470,6470,5
20250305,104900,68098750,6470,6470,6470,6470,0
20250305,104800,68098750,6470,6470,6470,6470,0
20250305,104700,68098750,6470,6470,6470,6470,0
20250305,104600,68098750,6470,6470,6470,6470,2
20250305,104500,68085810,6450,6450,6450,6450,200
20250305,104400,66795810,6470,6470,6470,6470,0
20250305,104300,66795810,6470,6470,6470,6470,0
20250305,104200,66795810,6470,6470,6470,6470,19
20250305,104100,66672880,6470,6470,6470,6470,169
20250305,104000,65579450,6470,6470,6470,6470,25
20250305,103900,65417700,6470,6470,6470,6470,37
20250305,103800,65178310,6470,6460,6470,6460,60
20250305,103700,64790130,6460,6460,6460,6460,38
20250305,103600,64544650,6460,6460,6460,6460,10
20250305,103500,64480050,6460,6450,6460,6450,370
20250305,103400,62089950,6440,6440,6440,6440,1
20250305,103300,62083510,6440,6440,6440,6440,0
20250305,103200,62083510,6440,6440,6440,6440,22
20250305,103100,61941830,6440,6440,6450,6440,865
20250305,103000,56363520,6440,6440,6440,6440,0
20250305,102900,56363520,6440,6440,6440,6440,0
20250305,102800,56363520,6440,6440,6440,6440,51
20250305,102700,56035080,6450,6440,6450,6440,67
20250305,102600,55603530,6450,6450,6450,6450,0
20250305,102500,55603530,6450,6450,6450,6450,0
20250305,102400,55603530,6450,6450,6450,6450,4
20250305,102300,55577730,6450,6440,6450,6440,33
20250305,102200,55365180,6440,6440,6440,6440,40
20250305,102100,55107580,6450,6450,6450,6450,5
20250305,102000,55075330,6450,6450,6450,6450,6
20250305,101900,55036630,6450,6450,6450,6450,50
20250305,101800,54714130,6450,6450,6450,6450,0
20250305,101700,54714130,6450,6430,6450,6430,44
20250305,101600,54431170,6430,6440,6440,6430,28
20250305,101500,54251100,6440,6440,6440,6440,0
20250305,101400,54251100,6440,6445,6445,6440,231
20250305,101300,52763405,6440,6440,6440,6440,0
20250305,101200,52763405,6440,6440,6440,6440,0
20250305,101100,52763405,6440,6440,6440,6440,115
20250305,101000,52022805,6440,6440,6440,6440,0
20250305,100900,52022805,6440,6430,6440,6430,230
20250305,100800,50543805,6430,6430,6430,6430,1
20250305,100700,50537375,6430,6430,6430,6430,91
20250305,100600,49952245,6430,6430,6430,6430,0
20250305,100500,49952245,6430,6425,6430,6420,91
20250305,100400,49367425,6425,6425,6425,6425,103
20250305,100300,48705650,6425,6425,6425,6425,7
20250305,100200,48660675,6425,6430,6430,6425,28
20250305,100100,48480645,6430,6430,6430,6430,5
20250305,100000,48448495,6430,6430,6430,6430,0
20250305,095900,48448495,6430,6430,6430,6430,5
20250305,095800,48416345,6430,6430,6430,6430,0
20250305,095700,48416345,6430,6430,6430,6430,1
20250305,095600,48409915,6430,6430,6430,6430,0
20250305,095500,48409915,6430,6430,6430,6430,0
20250305,095400,48409915,6430,6430,6430,6430,0
20250305,095300,48409915,6430,6430,6430,6430,0
20250305,095200,48409915,6430,6420,6430,6420,82
20250305,095100,47882975,6400,6400,6400,6400,200
20250305,095000,46602975,6400,6410,6410,6400,100
20250305,094900,45962915,6420,6420,6420,6420,0
20250305,094800,45962915,6420,6420,6420,6420,340
20250305,094700,43780115,6420,6420,6420,6420,10
20250305,094600,43715915,6420,6420,6420,6420,44
20250305,094500,43433435,6420,6420,6420,6420,3
20250305,094400,43414175,6420,6420,6420,6420,2
20250305,094300,43401335,6400,6400,6400,6400,0
20250305,094200,43401335,6400,6400,6400,6400,20
20250305,094100,43273335,6420,6420,6420,6420,1
20250305,094000,43266915,6420,6420,6420,6420,0
20250305,093900,43266915,6420,6420,6420,6420,100
20250305,093800,42624915,6410,6410,6420,6410,3
20250305,093700,42605675,6410,6430,6430,6410,3
20250305,093600,42586415,6410,6410,6410,6410,1
20250305,093500,42580005,6410,6410,6410,6410,18
20250305,093400,42464625,6410,6410,6410,6410,2
20250305,093300,42451805,6420,6420,6420,6420,0
20250305,093200,42451805,6420,6420,6420,6420,0
20250305,093100,42451805,6420,6440,6440,6420,13
20250305,093000,42368285,6440,6440,6440,6440,1
20250305,092900,42361845,6410,6410,6410,6410,0
20250305,092800,42361845,6410,6410,6410,6410,0
20250305,092700,42361845,6410,6410,6410,6410,0
20250305,092600,42361845,6410,6410,6410,6410,700
20250305,092500,37874845,6410,6410,6410,6410,0
20250305,092400,37874845,6410,6410,6410,6410,0
20250305,092300,37874845,6410,6410,6410,6410,0
20250305,092200,37874845,6410,6410,6410,6410,750
20250305,092100,33067345,6410,6410,6410,6410,200
20250305,092000,31785345,6430,6430,6430,6430,1
20250305,091900,31778915,6410,6410,6410,6410,0
20250305,091800,31778915,6410,6410,6410,6410,5
20250305,091700,31746865,6410,6410,6410,6410,204
20250305,091600,30439225,6410,6420,6420,6410,509
20250305,091500,27171535,6410,6410,6410,6410,0
20250305,091400,27171535,6410,6410,6410,6410,170
20250305,091300,26081835,6410,6410,6410,6410,90
20250305,091200,25504935,6410,6410,6410,6410,0
20250305,091100,25504935,6410,6410,6410,6410,11
20250305,091000,25434425,6410,6410,6410,6410,0
20250305,090900,25434425,6410,6410,6410,6410,111
20250305,090800,24722915,6410,6420,6435,6410,204
20250305,090700,23413200,6420,6420,6420,6420,2
20250305,090600,23400360,6420,6420,6420,6420,0
20250305,090500,23400360,6420,6420,6420,6420,1
20250305,090400,23393940,6420,6420,6420,6420,1
20250305,090300,23387520,6420,6420,6420,6420,2
20250305,090200,23374680,6400,6390,6400,6390,409
20250305,090100,20757670,6390,6390,6390,6390,0
20250305,090000,20757670,6390,6350,6390,6345,3269
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191200 236062500 6600 6600 6600 6600 790
3 20250305 191100 236062500 6600 6600 6600 6600 0
4 20250305 191000 236062500 6600 6600 6600 6600 0
5 20250305 190900 236062500 6600 6600 6600 6600 0
6 20250305 190800 236062500 6600 6600 6600 6600 0
7 20250305 190700 236062500 6600 6600 6600 6600 0
8 20250305 190600 236062500 6600 6600 6600 6600 0
9 20250305 190500 236062500 6600 6600 6600 6600 0
10 20250305 190400 236062500 6600 6600 6600 6600 0
11 20250305 190300 236062500 6600 6600 6600 6600 0
12 20250305 190200 236062500 6600 6600 6600 6600 0
13 20250305 190100 236062500 6600 6600 6600 6600 0
14 20250305 190000 236062500 6600 6600 6600 6600 0
15 20250305 185900 236062500 6600 6600 6600 6600 0
16 20250305 185800 236062500 6600 6600 6600 6600 0
17 20250305 185700 236062500 6600 6600 6600 6600 0
18 20250305 185600 236062500 6600 6600 6600 6600 0
19 20250305 185500 236062500 6600 6600 6600 6600 0
20 20250305 185400 236062500 6600 6600 6600 6600 0
21 20250305 185300 236062500 6600 6600 6600 6600 0
22 20250305 185200 236062500 6600 6600 6600 6600 0
23 20250305 185100 236062500 6600 6600 6600 6600 0
24 20250305 185000 236062500 6600 6600 6600 6600 0
25 20250305 184900 236062500 6600 6600 6600 6600 0
26 20250305 184800 236062500 6600 6600 6600 6600 0
27 20250305 184700 236062500 6600 6600 6600 6600 0
28 20250305 184600 236062500 6600 6600 6600 6600 0
29 20250305 184500 236062500 6600 6600 6600 6600 0
30 20250305 184400 236062500 6600 6600 6600 6600 0
31 20250305 184300 236062500 6600 6600 6600 6600 0
32 20250305 184200 236062500 6600 6600 6600 6600 790
33 20250305 184100 236062500 6600 6600 6600 6600 0
34 20250305 184000 236062500 6600 6600 6600 6600 0
35 20250305 183900 236062500 6600 6600 6600 6600 0
36 20250305 183800 236062500 6600 6600 6600 6600 0
37 20250305 183700 236062500 6600 6600 6600 6600 0
38 20250305 183600 236062500 6600 6600 6600 6600 0
39 20250305 183500 236062500 6600 6600 6600 6600 0
40 20250305 183400 236062500 6600 6600 6600 6600 0
41 20250305 183300 236062500 6600 6600 6600 6600 0
42 20250305 183200 236062500 6600 6600 6600 6600 0
43 20250305 183100 236062500 6600 6600 6600 6600 0
44 20250305 183000 236062500 6600 6600 6600 6600 0
45 20250305 182900 236062500 6600 6600 6600 6600 0
46 20250305 182800 236062500 6600 6600 6600 6600 0
47 20250305 182700 236062500 6600 6600 6600 6600 0
48 20250305 182600 236062500 6600 6600 6600 6600 0
49 20250305 182500 236062500 6600 6600 6600 6600 0
50 20250305 182400 236062500 6600 6600 6600 6600 0
51 20250305 182300 236062500 6600 6600 6600 6600 0
52 20250305 182200 236062500 6600 6600 6600 6600 0
53 20250305 182100 236062500 6600 6600 6600 6600 0
54 20250305 182000 236062500 6600 6600 6600 6600 0
55 20250305 181900 236062500 6600 6600 6600 6600 0
56 20250305 181800 236062500 6600 6600 6600 6600 0
57 20250305 181700 236062500 6600 6600 6600 6600 0
58 20250305 181600 236062500 6600 6600 6600 6600 0
59 20250305 181500 236062500 6600 6600 6600 6600 0
60 20250305 181400 236062500 6600 6600 6600 6600 0
61 20250305 181300 236062500 6600 6600 6600 6600 0
62 20250305 181200 236062500 6600 6600 6600 6600 790
63 20250305 181100 236062500 6600 6600 6600 6600 0
64 20250305 181000 236062500 6600 6600 6600 6600 0
65 20250305 180900 236062500 6600 6600 6600 6600 0
66 20250305 180800 236062500 6600 6600 6600 6600 0
67 20250305 180700 236062500 6600 6600 6600 6600 0
68 20250305 180600 236062500 6600 6600 6600 6600 0
69 20250305 180500 236062500 6600 6600 6600 6600 0
70 20250305 180400 236062500 6600 6600 6600 6600 0
71 20250305 180300 236062500 6600 6600 6600 6600 0
72 20250305 180200 236062500 6600 6600 6600 6600 0
73 20250305 180100 236062500 6600 6600 6600 6600 0
74 20250305 180000 236062500 6600 6600 6600 6600 0
75 20250305 175900 236062500 6600 6600 6600 6600 0
76 20250305 175800 236062500 6600 6600 6600 6600 0
77 20250305 175700 236062500 6600 6600 6600 6600 0
78 20250305 175600 236062500 6600 6600 6600 6600 0
79 20250305 175500 236062500 6600 6600 6600 6600 0
80 20250305 175400 236062500 6600 6600 6600 6600 0
81 20250305 175300 236062500 6600 6600 6600 6600 0
82 20250305 175200 236062500 6600 6600 6600 6600 0
83 20250305 175100 236062500 6600 6600 6600 6600 0
84 20250305 175000 236062500 6600 6600 6600 6600 0
85 20250305 174900 236062500 6600 6600 6600 6600 0
86 20250305 174800 236062500 6600 6600 6600 6600 0
87 20250305 174700 236062500 6600 6600 6600 6600 0
88 20250305 174600 236062500 6600 6600 6600 6600 0
89 20250305 174500 236062500 6600 6600 6600 6600 0
90 20250305 174400 236062500 6600 6600 6600 6600 0
91 20250305 174300 236062500 6600 6600 6600 6600 0
92 20250305 174200 236062500 6600 6600 6600 6600 790
93 20250305 174100 236062500 6600 6600 6600 6600 0
94 20250305 174000 236062500 6600 6600 6600 6600 0
95 20250305 173900 236062500 6600 6600 6600 6600 0
96 20250305 173800 236062500 6600 6600 6600 6600 0
97 20250305 173700 236062500 6600 6600 6600 6600 0
98 20250305 173600 236062500 6600 6600 6600 6600 0
99 20250305 173500 236062500 6600 6600 6600 6600 0
100 20250305 173400 236062500 6600 6600 6600 6600 0
101 20250305 173300 236062500 6600 6600 6600 6600 0
102 20250305 173200 236062500 6600 6600 6600 6600 0
103 20250305 173100 236062500 6600 6600 6600 6600 0
104 20250305 173000 236062500 6600 6600 6600 6600 0
105 20250305 172900 236062500 6600 6600 6600 6600 0
106 20250305 172800 236062500 6600 6600 6600 6600 0
107 20250305 172700 236062500 6600 6600 6600 6600 0
108 20250305 172600 236062500 6600 6600 6600 6600 0
109 20250305 172500 236062500 6600 6600 6600 6600 0
110 20250305 172400 236062500 6600 6600 6600 6600 0
111 20250305 172300 236062500 6600 6600 6600 6600 0
112 20250305 172200 236062500 6600 6600 6600 6600 0
113 20250305 172100 236062500 6600 6600 6600 6600 0
114 20250305 172000 236062500 6600 6600 6600 6600 0
115 20250305 171900 236062500 6600 6600 6600 6600 0
116 20250305 171800 236062500 6600 6600 6600 6600 0
117 20250305 171700 236062500 6600 6600 6600 6600 0
118 20250305 171600 236062500 6600 6600 6600 6600 0
119 20250305 171500 236062500 6600 6600 6600 6600 0
120 20250305 171400 236062500 6600 6600 6600 6600 0
121 20250305 171300 236062500 6600 6600 6600 6600 0
122 20250305 171200 236062500 6600 6600 6600 6600 790
123 20250305 171100 236062500 6600 6600 6600 6600 0
124 20250305 171000 236062500 6600 6600 6600 6600 0
125 20250305 170900 236062500 6600 6600 6600 6600 0
126 20250305 170800 236062500 6600 6600 6600 6600 0
127 20250305 170700 236062500 6600 6600 6600 6600 0
128 20250305 170600 236062500 6600 6600 6600 6600 0
129 20250305 170500 236062500 6600 6600 6600 6600 0
130 20250305 170400 236062500 6600 6600 6600 6600 0
131 20250305 170300 236062500 6600 6600 6600 6600 0
132 20250305 170200 236062500 6600 6600 6600 6600 0
133 20250305 170100 236062500 6600 6600 6600 6600 0
134 20250305 170000 236062500 6600 6600 6600 6600 0
135 20250305 165900 236062500 6600 6600 6600 6600 0
136 20250305 165800 236062500 6600 6600 6600 6600 0
137 20250305 165700 236062500 6600 6600 6600 6600 0
138 20250305 165600 236062500 6600 6600 6600 6600 0
139 20250305 165500 236062500 6600 6600 6600 6600 0
140 20250305 165400 236062500 6600 6600 6600 6600 0
141 20250305 165300 236062500 6600 6600 6600 6600 0
142 20250305 165200 236062500 6600 6600 6600 6600 0
143 20250305 165100 236062500 6600 6600 6600 6600 0
144 20250305 165000 236062500 6600 6600 6600 6600 0
145 20250305 164900 236062500 6600 6600 6600 6600 0
146 20250305 164800 236062500 6600 6600 6600 6600 0
147 20250305 164700 236062500 6600 6600 6600 6600 0
148 20250305 164600 236062500 6600 6600 6600 6600 0
149 20250305 164500 236062500 6600 6600 6600 6600 0
150 20250305 164400 236062500 6600 6600 6600 6600 0
151 20250305 164300 236062500 6600 6600 6600 6600 0
152 20250305 164200 236062500 6600 6600 6600 6600 790
153 20250305 164100 236062500 6600 6600 6600 6600 0
154 20250305 164000 236062500 6600 6600 6600 6600 0
155 20250305 163900 236062500 6600 6600 6600 6600 0
156 20250305 163800 236062500 6600 6600 6600 6600 0
157 20250305 163700 236062500 6600 6600 6600 6600 0
158 20250305 163600 236062500 6600 6600 6600 6600 0
159 20250305 163500 236062500 6600 6600 6600 6600 0
160 20250305 163400 236062500 6600 6600 6600 6600 0
161 20250305 163300 236062500 6600 6600 6600 6600 0
162 20250305 163200 236062500 6600 6600 6600 6600 0
163 20250305 163100 236062500 6600 6600 6600 6600 0
164 20250305 163000 236062500 6600 6600 6600 6600 0
165 20250305 162900 236062500 6600 6600 6600 6600 0
166 20250305 162800 236062500 6600 6600 6600 6600 0
167 20250305 162700 236062500 6600 6600 6600 6600 0
168 20250305 162600 236062500 6600 6600 6600 6600 0
169 20250305 162500 236062500 6600 6600 6600 6600 0
170 20250305 162400 236062500 6600 6600 6600 6600 0
171 20250305 162300 236062500 6600 6600 6600 6600 0
172 20250305 162200 236062500 6600 6600 6600 6600 0
173 20250305 162100 236062500 6600 6600 6600 6600 0
174 20250305 162000 236062500 6600 6600 6600 6600 0
175 20250305 161900 236062500 6600 6600 6600 6600 0
176 20250305 161800 236062500 6600 6600 6600 6600 0
177 20250305 161700 236062500 6600 6600 6600 6600 0
178 20250305 161600 236062500 6600 6600 6600 6600 0
179 20250305 161500 236062500 6600 6600 6600 6600 0
180 20250305 161400 236062500 6600 6600 6600 6600 0
181 20250305 161300 236062500 6600 6600 6600 6600 0
182 20250305 161200 236062500 6600 6600 6600 6600 790
183 20250305 161100 236062500 6600 6600 6600 6600 0
184 20250305 161000 236062500 6600 6600 6600 6600 0
185 20250305 160900 236062500 6600 6600 6600 6600 0
186 20250305 160800 236062500 6600 6600 6600 6600 0
187 20250305 160700 236062500 6600 6600 6600 6600 0
188 20250305 160600 236062500 6600 6600 6600 6600 0
189 20250305 160500 236062500 6600 6600 6600 6600 0
190 20250305 160400 236062500 6600 6600 6600 6600 0
191 20250305 160300 236062500 6600 6600 6600 6600 0
192 20250305 160200 236062500 6600 6600 6600 6600 0
193 20250305 160100 236062500 6600 6600 6600 6600 0
194 20250305 160000 236062500 6600 6600 6600 6600 0
195 20250305 155900 236062500 6600 6600 6600 6600 0
196 20250305 155800 236062500 6600 6600 6600 6600 0
197 20250305 155700 236062500 6600 6600 6600 6600 0
198 20250305 155600 236062500 6600 6600 6600 6600 0
199 20250305 155500 236062500 6600 6600 6600 6600 0
200 20250305 155400 236062500 6600 6600 6600 6600 0
201 20250305 155300 236062500 6600 6600 6600 6600 0
202 20250305 155200 236062500 6600 6600 6600 6600 0
203 20250305 155100 236062500 6600 6600 6600 6600 0
204 20250305 155000 236062500 6600 6600 6600 6600 0
205 20250305 154900 236062500 6600 6600 6600 6600 0
206 20250305 154800 236062500 6600 6600 6600 6600 0
207 20250305 154700 236062500 6600 6600 6600 6600 0
208 20250305 154600 236062500 6600 6600 6600 6600 0
209 20250305 154500 236062500 6600 6600 6600 6600 0
210 20250305 154400 236062500 6600 6600 6600 6600 0
211 20250305 154300 236062500 6600 6600 6600 6600 0
212 20250305 154200 236062500 6600 6600 6600 6600 790
213 20250305 154100 236062500 6600 6600 6600 6600 0
214 20250305 154000 236062500 6600 6600 6600 6600 0
215 20250305 153900 236062500 6600 6600 6600 6600 0
216 20250305 153800 236062500 6600 6600 6600 6600 0
217 20250305 153700 236062500 6600 6600 6600 6600 0
218 20250305 153600 236062500 6600 6600 6600 6600 0
219 20250305 153500 236062500 6600 6600 6600 6600 0
220 20250305 153400 236062500 6600 6600 6600 6600 0
221 20250305 153300 236062500 6600 6600 6600 6600 0
222 20250305 153200 236062500 6600 6600 6600 6600 0
223 20250305 153100 236062500 6600 6600 6600 6600 0
224 20250305 153000 236062500 6600 6600 6600 6600 790
225 20250305 152900 230848500 6620 6620 6620 6620 0
226 20250305 152800 230848500 6620 6620 6620 6620 0
227 20250305 152700 230848500 6620 6620 6620 6620 0
228 20250305 152600 230848500 6620 6620 6620 6620 0
229 20250305 152500 230848500 6620 6620 6620 6620 0
230 20250305 152400 230848500 6620 6620 6620 6620 0
231 20250305 152300 230848500 6620 6620 6620 6620 0
232 20250305 152200 230848500 6620 6620 6620 6620 0
233 20250305 152100 230848500 6620 6620 6620 6620 0
234 20250305 152000 230848500 6620 6620 6620 6620 0
235 20250305 151900 230848500 6620 6620 6620 6620 0
236 20250305 151800 230848500 6620 6620 6620 6620 0
237 20250305 151700 230848500 6620 6620 6620 6620 59
238 20250305 151600 230457920 6620 6620 6620 6620 7
239 20250305 151500 230411580 6630 6630 6630 6630 2
240 20250305 151400 230398320 6630 6630 6630 6630 0
241 20250305 151300 230398320 6630 6630 6630 6630 15
242 20250305 151200 230298870 6630 6620 6630 6620 615
243 20250305 151100 226224080 6610 6610 6610 6610 0
244 20250305 151000 226224080 6610 6610 6610 6610 0
245 20250305 150900 226224080 6610 6610 6610 6610 0
246 20250305 150800 226224080 6610 6610 6610 6610 0
247 20250305 150700 226224080 6610 6610 6610 6610 0
248 20250305 150600 226224080 6610 6610 6610 6610 0
249 20250305 150500 226224080 6610 6610 6610 6610 0
250 20250305 150400 226224080 6610 6610 6610 6610 10
251 20250305 150300 226157980 6610 6600 6610 6600 758
252 20250305 150200 221148520 6560 6560 6560 6560 0
253 20250305 150100 221148520 6560 6560 6560 6560 0
254 20250305 150000 221148520 6560 6560 6560 6560 0
255 20250305 145900 221148520 6560 6560 6560 6560 0
256 20250305 145800 221148520 6560 6560 6560 6560 0
257 20250305 145700 221148520 6560 6600 6600 6560 255
258 20250305 145600 219467560 6610 6610 6610 6610 0
259 20250305 145500 219467560 6610 6610 6610 6610 1
260 20250305 145400 219460950 6600 6600 6600 6600 0
261 20250305 145300 219460950 6600 6600 6600 6600 0
262 20250305 145200 219460950 6600 6600 6600 6600 100
263 20250305 145100 218800950 6600 6610 6610 6600 22
264 20250305 145000 218655550 6610 6610 6610 6610 0
265 20250305 144900 218655550 6610 6610 6610 6610 0
266 20250305 144800 218655550 6610 6600 6610 6600 52
267 20250305 144700 218311850 6600 6600 6610 6600 160
268 20250305 144600 217255350 6610 6610 6610 6610 0
269 20250305 144500 217255350 6610 6610 6610 6610 8
270 20250305 144400 217202470 6610 6610 6610 6610 0
271 20250305 144300 217202470 6610 6610 6610 6610 10
272 20250305 144200 217136370 6610 6610 6610 6610 0
273 20250305 144100 217136370 6610 6610 6610 6610 5
274 20250305 144000 217103320 6600 6610 6610 6600 30
275 20250305 143900 216905120 6610 6610 6610 6610 0
276 20250305 143800 216905120 6610 6610 6610 6610 0
277 20250305 143700 216905120 6610 6610 6610 6610 0
278 20250305 143600 216905120 6610 6610 6610 6610 43
279 20250305 143500 216620890 6620 6620 6620 6620 100
280 20250305 143400 215958890 6620 6610 6620 6610 192
281 20250305 143300 214688670 6610 6610 6610 6610 0
282 20250305 143200 214688670 6610 6610 6610 6610 0
283 20250305 143100 214688670 6610 6610 6610 6610 6
284 20250305 143000 214649010 6600 6600 6600 6600 3
285 20250305 142900 214629210 6600 6600 6600 6600 206
286 20250305 142800 213269610 6560 6560 6560 6560 0
287 20250305 142700 213269610 6560 6560 6560 6560 5
288 20250305 142600 213236810 6600 6600 6600 6600 133
289 20250305 142500 212359010 6600 6600 6600 6600 0
290 20250305 142400 212359010 6600 6570 6600 6570 1156
291 20250305 142300 204755770 6570 6570 6570 6570 200
292 20250305 142200 203441770 6580 6580 6580 6580 1
293 20250305 142100 203435190 6570 6580 6580 6570 530
294 20250305 142000 199952790 6580 6580 6580 6580 29
295 20250305 141900 199761970 6570 6570 6570 6570 0
296 20250305 141800 199761970 6570 6570 6570 6570 50
297 20250305 141700 199433470 6570 6570 6570 6570 0
298 20250305 141600 199433470 6570 6570 6570 6570 1
299 20250305 141500 199426900 6570 6570 6570 6570 5
300 20250305 141400 199394050 6570 6570 6570 6570 0
301 20250305 141300 199394050 6570 6570 6570 6570 0
302 20250305 141200 199394050 6570 6570 6570 6570 0
303 20250305 141100 199394050 6570 6570 6570 6570 0
304 20250305 141000 199394050 6570 6570 6570 6570 0
305 20250305 140900 199394050 6570 6570 6570 6570 9
306 20250305 140800 199334920 6550 6550 6550 6550 0
307 20250305 140700 199334920 6550 6550 6550 6550 0
308 20250305 140600 199334920 6550 6550 6550 6550 0
309 20250305 140500 199334920 6550 6570 6570 6550 645
310 20250305 140400 195109260 6570 6570 6570 6570 100
311 20250305 140300 194452260 6570 6570 6570 6570 0
312 20250305 140200 194452260 6570 6570 6570 6570 0
313 20250305 140100 194452260 6570 6570 6570 6570 10
314 20250305 140000 194386560 6560 6560 6560 6560 0
315 20250305 135900 194386560 6560 6560 6560 6560 0
316 20250305 135800 194386560 6560 6560 6560 6560 5
317 20250305 135700 194353760 6560 6560 6560 6560 0
318 20250305 135600 194353760 6560 6560 6560 6560 0
319 20250305 135500 194353760 6560 6560 6560 6560 0
320 20250305 135400 194353760 6560 6580 6590 6560 233
321 20250305 135300 192820980 6580 6580 6580 6580 0
322 20250305 135200 192820980 6580 6580 6580 6580 0
323 20250305 135100 192820980 6580 6580 6580 6580 94
324 20250305 135000 192202460 6580 6570 6580 6570 5
325 20250305 134900 192169580 6580 6580 6580 6580 2
326 20250305 134800 192156420 6560 6560 6560 6560 50
327 20250305 134700 191828420 6580 6570 6580 6570 1000
328 20250305 134600 185256170 6560 6560 6560 6560 5
329 20250305 134500 185223370 6560 6560 6560 6560 0
330 20250305 134400 185223370 6560 6570 6570 6560 70
331 20250305 134300 184764060 6570 6570 6570 6560 215
332 20250305 134200 183351520 6560 6560 6560 6560 108
333 20250305 134100 182643040 6560 6560 6560 6560 0
334 20250305 134000 182643040 6560 6560 6560 6560 0
335 20250305 133900 182643040 6560 6560 6560 6560 0
336 20250305 133800 182643040 6560 6560 6560 6560 0
337 20250305 133700 182643040 6560 6560 6560 6560 0
338 20250305 133600 182643040 6560 6560 6560 6560 0
339 20250305 133500 182643040 6560 6560 6560 6560 0
340 20250305 133400 182643040 6560 6560 6560 6560 0
341 20250305 133300 182643040 6560 6560 6560 6560 0
342 20250305 133200 182643040 6560 6560 6560 6560 0
343 20250305 133100 182643040 6560 6560 6560 6560 10
344 20250305 133000 182577440 6550 6550 6550 6550 0
345 20250305 132900 182577440 6550 6550 6550 6550 33
346 20250305 132800 182361290 6550 6550 6550 6550 0
347 20250305 132700 182361290 6550 6550 6550 6550 0
348 20250305 132600 182361290 6550 6550 6550 6550 27
349 20250305 132500 182184440 6550 6550 6550 6550 0
350 20250305 132400 182184440 6550 6550 6550 6550 0
351 20250305 132300 182184440 6550 6550 6550 6550 5
352 20250305 132200 182151690 6560 6560 6560 6560 0
353 20250305 132100 182151690 6560 6560 6560 6560 0
354 20250305 132000 182151690 6560 6560 6560 6560 0
355 20250305 131900 182151690 6560 6560 6560 6560 20
356 20250305 131800 182020490 6560 6560 6560 6560 15
357 20250305 131700 181922090 6550 6550 6550 6550 121
358 20250305 131600 181129540 6550 6550 6550 6550 0
359 20250305 131500 181129540 6550 6550 6550 6550 0
360 20250305 131400 181129540 6550 6540 6550 6540 419
361 20250305 131300 178386070 6550 6540 6550 6540 5
362 20250305 131200 178353350 6550 6550 6550 6550 0
363 20250305 131100 178353350 6550 6550 6550 6550 200
364 20250305 131000 177043350 6540 6545 6545 6540 200
365 20250305 130900 175734850 6560 6560 6560 6560 0
366 20250305 130800 175734850 6560 6560 6560 6560 0
367 20250305 130700 175734850 6560 6560 6560 6560 1
368 20250305 130600 175728290 6560 6560 6560 6560 0
369 20250305 130500 175728290 6560 6560 6560 6560 0
370 20250305 130400 175728290 6560 6560 6560 6560 0
371 20250305 130300 175728290 6560 6560 6560 6560 170
372 20250305 130200 174613090 6560 6560 6560 6560 148
373 20250305 130100 173642210 6580 6580 6580 6580 0
374 20250305 130000 173642210 6580 6580 6580 6580 25
375 20250305 125900 173477710 6580 6580 6580 6580 10
376 20250305 125800 173411910 6590 6590 6590 6590 0
377 20250305 125700 173411910 6590 6590 6590 6590 0
378 20250305 125600 173411910 6590 6590 6590 6590 1
379 20250305 125500 173405320 6590 6590 6590 6590 34
380 20250305 125400 173181260 6560 6560 6560 6560 0
381 20250305 125300 173181260 6560 6560 6560 6560 0
382 20250305 125200 173181260 6560 6560 6560 6560 0
383 20250305 125100 173181260 6560 6560 6560 6560 3
384 20250305 125000 173161580 6560 6560 6560 6560 100
385 20250305 124900 172505580 6560 6560 6560 6560 113
386 20250305 124800 171764300 6600 6580 6600 6580 512
387 20250305 124700 168385300 6580 6520 6580 6520 5873
388 20250305 124600 129974940 6510 6510 6510 6510 163
389 20250305 124500 128913810 6510 6510 6510 6510 0
390 20250305 124400 128913810 6510 6500 6510 6500 1920
391 20250305 124300 116430890 6500 6490 6500 6490 2
392 20250305 124200 116417900 6490 6490 6490 6490 163
393 20250305 124100 115360030 6490 6490 6490 6490 202
394 20250305 124000 114049050 6500 6500 6500 6500 0
395 20250305 123900 114049050 6500 6500 6500 6500 0
396 20250305 123800 114049050 6500 6490 6500 6490 237
397 20250305 123700 112509900 6490 6490 6490 6490 0
398 20250305 123600 112509900 6490 6490 6490 6490 0
399 20250305 123500 112509900 6490 6490 6490 6490 450
400 20250305 123400 109589400 6490 6490 6490 6490 5
401 20250305 123300 109556950 6480 6480 6480 6480 103
402 20250305 123200 108889510 6475 6475 6475 6475 0
403 20250305 123100 108889510 6475 6475 6475 6475 10
404 20250305 123000 108824760 6470 6470 6470 6470 100
405 20250305 122900 108177760 6470 6470 6470 6470 0
406 20250305 122800 108177760 6470 6470 6470 6470 0
407 20250305 122700 108177760 6470 6470 6470 6470 0
408 20250305 122600 108177760 6470 6470 6470 6470 0
409 20250305 122500 108177760 6470 6470 6470 6470 0
410 20250305 122400 108177760 6470 6470 6470 6470 0
411 20250305 122300 108177760 6470 6470 6470 6470 0
412 20250305 122200 108177760 6470 6470 6470 6470 0
413 20250305 122100 108177760 6470 6470 6470 6470 0
414 20250305 122000 108177760 6470 6470 6470 6470 0
415 20250305 121900 108177760 6470 6470 6470 6470 0
416 20250305 121800 108177760 6470 6470 6470 6470 165
417 20250305 121700 107110210 6470 6470 6470 6470 310
418 20250305 121600 105104510 6450 6460 6460 6450 80
419 20250305 121500 104588410 6470 6470 6470 6470 0
420 20250305 121400 104588410 6470 6470 6470 6470 1
421 20250305 121300 104581940 6470 6470 6470 6470 0
422 20250305 121200 104581940 6470 6470 6470 6470 10
423 20250305 121100 104517240 6450 6450 6450 6450 0
424 20250305 121000 104517240 6450 6450 6450 6450 79
425 20250305 120900 104007690 6430 6430 6430 6430 0
426 20250305 120800 104007690 6430 6430 6430 6430 0
427 20250305 120700 104007690 6430 6430 6430 6430 0
428 20250305 120600 104007690 6430 6430 6430 6430 155
429 20250305 120500 103011040 6440 6450 6450 6440 124
430 20250305 120400 102212270 6450 6450 6450 6450 6
431 20250305 120300 102173570 6470 6470 6470 6470 0
432 20250305 120200 102173570 6470 6470 6470 6470 10
433 20250305 120100 102108870 6470 6470 6470 6470 3
434 20250305 120000 102089460 6470 6470 6470 6470 20
435 20250305 115900 101960060 6470 6470 6470 6470 15
436 20250305 115800 101863010 6470 6470 6470 6470 6
437 20250305 115700 101824190 6470 6470 6470 6470 0
438 20250305 115600 101824190 6470 6470 6470 6470 0
439 20250305 115500 101824190 6470 6470 6470 6470 1
440 20250305 115400 101817720 6470 6470 6470 6470 0
441 20250305 115300 101817720 6470 6470 6470 6470 0
442 20250305 115200 101817720 6470 6470 6470 6470 1
443 20250305 115100 101811250 6470 6470 6470 6470 0
444 20250305 115000 101811250 6470 6470 6470 6470 0
445 20250305 114900 101811250 6470 6470 6470 6470 10
446 20250305 114800 101746550 6480 6480 6480 6480 0
447 20250305 114700 101746550 6480 6480 6480 6480 0
448 20250305 114600 101746550 6480 6480 6480 6480 0
449 20250305 114500 101746550 6480 6480 6480 6480 0
450 20250305 114400 101746550 6480 6480 6480 6480 0
451 20250305 114300 101746550 6480 6480 6480 6480 0
452 20250305 114200 101746550 6480 6480 6480 6480 0
453 20250305 114100 101746550 6480 6480 6480 6480 100
454 20250305 114000 101098550 6490 6490 6490 6490 0
455 20250305 113900 101098550 6490 6490 6490 6490 1
456 20250305 113800 101092060 6430 6450 6450 6430 76
457 20250305 113700 100602180 6470 6470 6470 6470 2
458 20250305 113600 100589240 6450 6460 6460 6450 3
459 20250305 113500 100569870 6500 6500 6500 6500 3
460 20250305 113400 100550370 6500 6500 6500 6500 87
461 20250305 113300 99984870 6500 6500 6500 6500 5
462 20250305 113200 99952370 6500 6500 6500 6500 9
463 20250305 113100 99893870 6500 6480 6500 6480 3009
464 20250305 113000 80346160 6480 6480 6480 6480 3
465 20250305 112900 80326720 6480 6475 6480 6470 480
466 20250305 112800 77220180 6470 6465 6470 6465 262
467 20250305 112700 75525290 6460 6460 6460 6460 0
468 20250305 112600 75525290 6460 6460 6460 6460 0
469 20250305 112500 75525290 6460 6460 6460 6460 0
470 20250305 112400 75525290 6460 6460 6460 6460 0
471 20250305 112300 75525290 6460 6460 6460 6460 7
472 20250305 112200 75480070 6460 6460 6460 6460 225
473 20250305 112100 74026570 6460 6460 6460 6460 0
474 20250305 112000 74026570 6460 6460 6460 6460 0
475 20250305 111900 74026570 6460 6460 6460 6460 0
476 20250305 111800 74026570 6460 6460 6460 6460 0
477 20250305 111700 74026570 6460 6460 6460 6460 0
478 20250305 111600 74026570 6460 6440 6460 6440 6
479 20250305 111500 73987830 6460 6460 6460 6440 19
480 20250305 111400 73865110 6460 6460 6460 6460 22
481 20250305 111300 73722990 6470 6470 6470 6470 0
482 20250305 111200 73722990 6470 6470 6470 6470 0
483 20250305 111100 73722990 6470 6470 6470 6470 0
484 20250305 111000 73722990 6470 6470 6470 6470 0
485 20250305 110900 73722990 6470 6430 6470 6430 3
486 20250305 110800 73703660 6470 6470 6470 6470 3
487 20250305 110700 73684250 6470 6470 6470 6470 0
488 20250305 110600 73684250 6470 6450 6470 6440 485
489 20250305 110500 70560520 6450 6450 6450 6450 165
490 20250305 110400 69496270 6470 6470 6470 6470 0
491 20250305 110300 69496270 6470 6470 6470 6470 0
492 20250305 110200 69496270 6470 6470 6470 6470 0
493 20250305 110100 69496270 6470 6470 6470 6470 0
494 20250305 110000 69496270 6470 6470 6470 6470 0
495 20250305 105900 69496270 6470 6470 6470 6470 0
496 20250305 105800 69496270 6470 6470 6470 6470 0
497 20250305 105700 69496270 6470 6470 6470 6470 3
498 20250305 105600 69476860 6470 6470 6470 6470 186
499 20250305 105500 68273440 6470 6470 6470 6470 1
500 20250305 105400 68266970 6470 6470 6470 6470 0
501 20250305 105300 68266970 6470 6470 6470 6470 0
502 20250305 105200 68266970 6470 6470 6470 6470 21
503 20250305 105100 68131100 6470 6470 6470 6470 0
504 20250305 105000 68131100 6470 6470 6470 6470 5
505 20250305 104900 68098750 6470 6470 6470 6470 0
506 20250305 104800 68098750 6470 6470 6470 6470 0
507 20250305 104700 68098750 6470 6470 6470 6470 0
508 20250305 104600 68098750 6470 6470 6470 6470 2
509 20250305 104500 68085810 6450 6450 6450 6450 200
510 20250305 104400 66795810 6470 6470 6470 6470 0
511 20250305 104300 66795810 6470 6470 6470 6470 0
512 20250305 104200 66795810 6470 6470 6470 6470 19
513 20250305 104100 66672880 6470 6470 6470 6470 169
514 20250305 104000 65579450 6470 6470 6470 6470 25
515 20250305 103900 65417700 6470 6470 6470 6470 37
516 20250305 103800 65178310 6470 6460 6470 6460 60
517 20250305 103700 64790130 6460 6460 6460 6460 38
518 20250305 103600 64544650 6460 6460 6460 6460 10
519 20250305 103500 64480050 6460 6450 6460 6450 370
520 20250305 103400 62089950 6440 6440 6440 6440 1
521 20250305 103300 62083510 6440 6440 6440 6440 0
522 20250305 103200 62083510 6440 6440 6440 6440 22
523 20250305 103100 61941830 6440 6440 6450 6440 865
524 20250305 103000 56363520 6440 6440 6440 6440 0
525 20250305 102900 56363520 6440 6440 6440 6440 0
526 20250305 102800 56363520 6440 6440 6440 6440 51
527 20250305 102700 56035080 6450 6440 6450 6440 67
528 20250305 102600 55603530 6450 6450 6450 6450 0
529 20250305 102500 55603530 6450 6450 6450 6450 0
530 20250305 102400 55603530 6450 6450 6450 6450 4
531 20250305 102300 55577730 6450 6440 6450 6440 33
532 20250305 102200 55365180 6440 6440 6440 6440 40
533 20250305 102100 55107580 6450 6450 6450 6450 5
534 20250305 102000 55075330 6450 6450 6450 6450 6
535 20250305 101900 55036630 6450 6450 6450 6450 50
536 20250305 101800 54714130 6450 6450 6450 6450 0
537 20250305 101700 54714130 6450 6430 6450 6430 44
538 20250305 101600 54431170 6430 6440 6440 6430 28
539 20250305 101500 54251100 6440 6440 6440 6440 0
540 20250305 101400 54251100 6440 6445 6445 6440 231
541 20250305 101300 52763405 6440 6440 6440 6440 0
542 20250305 101200 52763405 6440 6440 6440 6440 0
543 20250305 101100 52763405 6440 6440 6440 6440 115
544 20250305 101000 52022805 6440 6440 6440 6440 0
545 20250305 100900 52022805 6440 6430 6440 6430 230
546 20250305 100800 50543805 6430 6430 6430 6430 1
547 20250305 100700 50537375 6430 6430 6430 6430 91
548 20250305 100600 49952245 6430 6430 6430 6430 0
549 20250305 100500 49952245 6430 6425 6430 6420 91
550 20250305 100400 49367425 6425 6425 6425 6425 103
551 20250305 100300 48705650 6425 6425 6425 6425 7
552 20250305 100200 48660675 6425 6430 6430 6425 28
553 20250305 100100 48480645 6430 6430 6430 6430 5
554 20250305 100000 48448495 6430 6430 6430 6430 0
555 20250305 095900 48448495 6430 6430 6430 6430 5
556 20250305 095800 48416345 6430 6430 6430 6430 0
557 20250305 095700 48416345 6430 6430 6430 6430 1
558 20250305 095600 48409915 6430 6430 6430 6430 0
559 20250305 095500 48409915 6430 6430 6430 6430 0
560 20250305 095400 48409915 6430 6430 6430 6430 0
561 20250305 095300 48409915 6430 6430 6430 6430 0
562 20250305 095200 48409915 6430 6420 6430 6420 82
563 20250305 095100 47882975 6400 6400 6400 6400 200
564 20250305 095000 46602975 6400 6410 6410 6400 100
565 20250305 094900 45962915 6420 6420 6420 6420 0
566 20250305 094800 45962915 6420 6420 6420 6420 340
567 20250305 094700 43780115 6420 6420 6420 6420 10
568 20250305 094600 43715915 6420 6420 6420 6420 44
569 20250305 094500 43433435 6420 6420 6420 6420 3
570 20250305 094400 43414175 6420 6420 6420 6420 2
571 20250305 094300 43401335 6400 6400 6400 6400 0
572 20250305 094200 43401335 6400 6400 6400 6400 20
573 20250305 094100 43273335 6420 6420 6420 6420 1
574 20250305 094000 43266915 6420 6420 6420 6420 0
575 20250305 093900 43266915 6420 6420 6420 6420 100
576 20250305 093800 42624915 6410 6410 6420 6410 3
577 20250305 093700 42605675 6410 6430 6430 6410 3
578 20250305 093600 42586415 6410 6410 6410 6410 1
579 20250305 093500 42580005 6410 6410 6410 6410 18
580 20250305 093400 42464625 6410 6410 6410 6410 2
581 20250305 093300 42451805 6420 6420 6420 6420 0
582 20250305 093200 42451805 6420 6420 6420 6420 0
583 20250305 093100 42451805 6420 6440 6440 6420 13
584 20250305 093000 42368285 6440 6440 6440 6440 1
585 20250305 092900 42361845 6410 6410 6410 6410 0
586 20250305 092800 42361845 6410 6410 6410 6410 0
587 20250305 092700 42361845 6410 6410 6410 6410 0
588 20250305 092600 42361845 6410 6410 6410 6410 700
589 20250305 092500 37874845 6410 6410 6410 6410 0
590 20250305 092400 37874845 6410 6410 6410 6410 0
591 20250305 092300 37874845 6410 6410 6410 6410 0
592 20250305 092200 37874845 6410 6410 6410 6410 750
593 20250305 092100 33067345 6410 6410 6410 6410 200
594 20250305 092000 31785345 6430 6430 6430 6430 1
595 20250305 091900 31778915 6410 6410 6410 6410 0
596 20250305 091800 31778915 6410 6410 6410 6410 5
597 20250305 091700 31746865 6410 6410 6410 6410 204
598 20250305 091600 30439225 6410 6420 6420 6410 509
599 20250305 091500 27171535 6410 6410 6410 6410 0
600 20250305 091400 27171535 6410 6410 6410 6410 170
601 20250305 091300 26081835 6410 6410 6410 6410 90
602 20250305 091200 25504935 6410 6410 6410 6410 0
603 20250305 091100 25504935 6410 6410 6410 6410 11
604 20250305 091000 25434425 6410 6410 6410 6410 0
605 20250305 090900 25434425 6410 6410 6410 6410 111
606 20250305 090800 24722915 6410 6420 6435 6410 204
607 20250305 090700 23413200 6420 6420 6420 6420 2
608 20250305 090600 23400360 6420 6420 6420 6420 0
609 20250305 090500 23400360 6420 6420 6420 6420 1
610 20250305 090400 23393940 6420 6420 6420 6420 1
611 20250305 090300 23387520 6420 6420 6420 6420 2
612 20250305 090200 23374680 6400 6390 6400 6390 409
613 20250305 090100 20757670 6390 6390 6390 6390 0
614 20250305 090000 20757670 6390 6350 6390 6345 3269

1
026150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,29635,17546331,192627500,114051151500,0.17
20250227,29635,17546331,196480050,116332174530,0.17
20250226,29635,17546331,200925300,118964124180,0.17
20250225,29602,17546331,200701560,118964124180,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 29635 17546331 192627500 114051151500 0.17
3 20250227 29635 17546331 196480050 116332174530 0.17
4 20250226 29635 17546331 200925300 118964124180 0.17
5 20250225 29602 17546331 200701560 118964124180 0.17