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

647
063170/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194500,552913665,6750,6750,6750,6750,1647
20250305,194400,552913665,6750,6750,6750,6750,0
20250305,194300,552913665,6750,6750,6750,6750,0
20250305,194200,552913665,6750,6750,6750,6750,0
20250305,194100,552913665,6750,6750,6750,6750,0
20250305,194000,552913665,6750,6750,6750,6750,0
20250305,193900,552913665,6750,6750,6750,6750,0
20250305,193800,552913665,6750,6750,6750,6750,0
20250305,193700,552913665,6750,6750,6750,6750,0
20250305,193600,552913665,6750,6750,6750,6750,0
20250305,193500,552913665,6750,6750,6750,6750,0
20250305,193400,552913665,6750,6750,6750,6750,0
20250305,193300,552913665,6750,6750,6750,6750,0
20250305,193200,552913665,6750,6750,6750,6750,0
20250305,193100,552913665,6750,6750,6750,6750,0
20250305,193000,552913665,6750,6750,6750,6750,0
20250305,192900,552913665,6750,6750,6750,6750,0
20250305,192800,552913665,6750,6750,6750,6750,0
20250305,192700,552913665,6750,6750,6750,6750,0
20250305,192600,552913665,6750,6750,6750,6750,0
20250305,192500,552913665,6750,6750,6750,6750,0
20250305,192400,552913665,6750,6750,6750,6750,0
20250305,192300,552913665,6750,6750,6750,6750,0
20250305,192200,552913665,6750,6750,6750,6750,0
20250305,192100,552913665,6750,6750,6750,6750,0
20250305,192000,552913665,6750,6750,6750,6750,0
20250305,191900,552913665,6750,6750,6750,6750,0
20250305,191800,552913665,6750,6750,6750,6750,0
20250305,191700,552913665,6750,6750,6750,6750,0
20250305,191600,552913665,6750,6750,6750,6750,0
20250305,191500,552913665,6750,6750,6750,6750,1647
20250305,191400,552913665,6750,6750,6750,6750,0
20250305,191300,552913665,6750,6750,6750,6750,0
20250305,191200,552913665,6750,6750,6750,6750,0
20250305,191100,552913665,6750,6750,6750,6750,0
20250305,191000,552913665,6750,6750,6750,6750,0
20250305,190900,552913665,6750,6750,6750,6750,0
20250305,190800,552913665,6750,6750,6750,6750,0
20250305,190700,552913665,6750,6750,6750,6750,0
20250305,190600,552913665,6750,6750,6750,6750,0
20250305,190500,552913665,6750,6750,6750,6750,0
20250305,190400,552913665,6750,6750,6750,6750,0
20250305,190300,552913665,6750,6750,6750,6750,0
20250305,190200,552913665,6750,6750,6750,6750,0
20250305,190100,552913665,6750,6750,6750,6750,0
20250305,190000,552913665,6750,6750,6750,6750,0
20250305,185900,552913665,6750,6750,6750,6750,0
20250305,185800,552913665,6750,6750,6750,6750,0
20250305,185700,552913665,6750,6750,6750,6750,0
20250305,185600,552913665,6750,6750,6750,6750,0
20250305,185500,552913665,6750,6750,6750,6750,0
20250305,185400,552913665,6750,6750,6750,6750,0
20250305,185300,552913665,6750,6750,6750,6750,0
20250305,185200,552913665,6750,6750,6750,6750,0
20250305,185100,552913665,6750,6750,6750,6750,0
20250305,185000,552913665,6750,6750,6750,6750,0
20250305,184900,552913665,6750,6750,6750,6750,0
20250305,184800,552913665,6750,6750,6750,6750,0
20250305,184700,552913665,6750,6750,6750,6750,0
20250305,184600,552913665,6750,6750,6750,6750,0
20250305,184500,552913665,6750,6750,6750,6750,1647
20250305,184400,552913665,6750,6750,6750,6750,0
20250305,184300,552913665,6750,6750,6750,6750,0
20250305,184200,552913665,6750,6750,6750,6750,0
20250305,184100,552913665,6750,6750,6750,6750,0
20250305,184000,552913665,6750,6750,6750,6750,0
20250305,183900,552913665,6750,6750,6750,6750,0
20250305,183800,552913665,6750,6750,6750,6750,0
20250305,183700,552913665,6750,6750,6750,6750,0
20250305,183600,552913665,6750,6750,6750,6750,0
20250305,183500,552913665,6750,6750,6750,6750,0
20250305,183400,552913665,6750,6750,6750,6750,0
20250305,183300,552913665,6750,6750,6750,6750,0
20250305,183200,552913665,6750,6750,6750,6750,0
20250305,183100,552913665,6750,6750,6750,6750,0
20250305,183000,552913665,6750,6750,6750,6750,0
20250305,182900,552913665,6750,6750,6750,6750,0
20250305,182800,552913665,6750,6750,6750,6750,0
20250305,182700,552913665,6750,6750,6750,6750,0
20250305,182600,552913665,6750,6750,6750,6750,0
20250305,182500,552913665,6750,6750,6750,6750,0
20250305,182400,552913665,6750,6750,6750,6750,0
20250305,182300,552913665,6750,6750,6750,6750,0
20250305,182200,552913665,6750,6750,6750,6750,0
20250305,182100,552913665,6750,6750,6750,6750,0
20250305,182000,552913665,6750,6750,6750,6750,0
20250305,181900,552913665,6750,6750,6750,6750,0
20250305,181800,552913665,6750,6750,6750,6750,0
20250305,181700,552913665,6750,6750,6750,6750,0
20250305,181600,552913665,6750,6750,6750,6750,0
20250305,181500,552913665,6750,6750,6750,6750,1647
20250305,181400,552913665,6750,6750,6750,6750,0
20250305,181300,552913665,6750,6750,6750,6750,0
20250305,181200,552913665,6750,6750,6750,6750,0
20250305,181100,552913665,6750,6750,6750,6750,0
20250305,181000,552913665,6750,6750,6750,6750,0
20250305,180900,552913665,6750,6750,6750,6750,0
20250305,180800,552913665,6750,6750,6750,6750,0
20250305,180700,552913665,6750,6750,6750,6750,0
20250305,180600,552913665,6750,6750,6750,6750,0
20250305,180500,552913665,6750,6750,6750,6750,0
20250305,180400,552913665,6750,6750,6750,6750,0
20250305,180300,552913665,6750,6750,6750,6750,0
20250305,180200,552913665,6750,6750,6750,6750,0
20250305,180100,552913665,6750,6750,6750,6750,0
20250305,180000,552913665,6750,6750,6750,6750,0
20250305,175900,552913665,6750,6750,6750,6750,0
20250305,175800,552913665,6750,6750,6750,6750,0
20250305,175700,552913665,6750,6750,6750,6750,0
20250305,175600,552913665,6750,6750,6750,6750,0
20250305,175500,552913665,6750,6750,6750,6750,0
20250305,175400,552913665,6750,6750,6750,6750,0
20250305,175300,552913665,6750,6750,6750,6750,0
20250305,175200,552913665,6750,6750,6750,6750,0
20250305,175100,552913665,6750,6750,6750,6750,0
20250305,175000,552913665,6750,6750,6750,6750,0
20250305,174900,552913665,6750,6750,6750,6750,0
20250305,174800,552913665,6750,6750,6750,6750,0
20250305,174700,552913665,6750,6750,6750,6750,0
20250305,174600,552913665,6750,6750,6750,6750,0
20250305,174500,552913665,6750,6750,6750,6750,1647
20250305,174400,552913665,6750,6750,6750,6750,0
20250305,174300,552913665,6750,6750,6750,6750,0
20250305,174200,552913665,6750,6750,6750,6750,0
20250305,174100,552913665,6750,6750,6750,6750,0
20250305,174000,552913665,6750,6750,6750,6750,0
20250305,173900,552913665,6750,6750,6750,6750,0
20250305,173800,552913665,6750,6750,6750,6750,0
20250305,173700,552913665,6750,6750,6750,6750,0
20250305,173600,552913665,6750,6750,6750,6750,0
20250305,173500,552913665,6750,6750,6750,6750,0
20250305,173400,552913665,6750,6750,6750,6750,0
20250305,173300,552913665,6750,6750,6750,6750,0
20250305,173200,552913665,6750,6750,6750,6750,0
20250305,173100,552913665,6750,6750,6750,6750,0
20250305,173000,552913665,6750,6750,6750,6750,0
20250305,172900,552913665,6750,6750,6750,6750,0
20250305,172800,552913665,6750,6750,6750,6750,0
20250305,172700,552913665,6750,6750,6750,6750,0
20250305,172600,552913665,6750,6750,6750,6750,0
20250305,172500,552913665,6750,6750,6750,6750,0
20250305,172400,552913665,6750,6750,6750,6750,0
20250305,172300,552913665,6750,6750,6750,6750,0
20250305,172200,552913665,6750,6750,6750,6750,0
20250305,172100,552913665,6750,6750,6750,6750,0
20250305,172000,552913665,6750,6750,6750,6750,0
20250305,171900,552913665,6750,6750,6750,6750,0
20250305,171800,552913665,6750,6750,6750,6750,0
20250305,171700,552913665,6750,6750,6750,6750,0
20250305,171600,552913665,6750,6750,6750,6750,0
20250305,171500,552913665,6750,6750,6750,6750,1647
20250305,171400,552913665,6750,6750,6750,6750,0
20250305,171300,552913665,6750,6750,6750,6750,0
20250305,171200,552913665,6750,6750,6750,6750,0
20250305,171100,552913665,6750,6750,6750,6750,0
20250305,171000,552913665,6750,6750,6750,6750,0
20250305,170900,552913665,6750,6750,6750,6750,0
20250305,170800,552913665,6750,6750,6750,6750,0
20250305,170700,552913665,6750,6750,6750,6750,0
20250305,170600,552913665,6750,6750,6750,6750,0
20250305,170500,552913665,6750,6750,6750,6750,0
20250305,170400,552913665,6750,6750,6750,6750,0
20250305,170300,552913665,6750,6750,6750,6750,0
20250305,170200,552913665,6750,6750,6750,6750,0
20250305,170100,552913665,6750,6750,6750,6750,0
20250305,170000,552913665,6750,6750,6750,6750,0
20250305,165900,552913665,6750,6750,6750,6750,0
20250305,165800,552913665,6750,6750,6750,6750,0
20250305,165700,552913665,6750,6750,6750,6750,0
20250305,165600,552913665,6750,6750,6750,6750,0
20250305,165500,552913665,6750,6750,6750,6750,0
20250305,165400,552913665,6750,6750,6750,6750,0
20250305,165300,552913665,6750,6750,6750,6750,0
20250305,165200,552913665,6750,6750,6750,6750,0
20250305,165100,552913665,6750,6750,6750,6750,0
20250305,165000,552913665,6750,6750,6750,6750,0
20250305,164900,552913665,6750,6750,6750,6750,0
20250305,164800,552913665,6750,6750,6750,6750,0
20250305,164700,552913665,6750,6750,6750,6750,0
20250305,164600,552913665,6750,6750,6750,6750,0
20250305,164500,552913665,6750,6750,6750,6750,1647
20250305,164400,552913665,6750,6750,6750,6750,0
20250305,164300,552913665,6750,6750,6750,6750,0
20250305,164200,552913665,6750,6750,6750,6750,0
20250305,164100,552913665,6750,6750,6750,6750,0
20250305,164000,552913665,6750,6750,6750,6750,0
20250305,163900,552913665,6750,6750,6750,6750,0
20250305,163800,552913665,6750,6750,6750,6750,0
20250305,163700,552913665,6750,6750,6750,6750,0
20250305,163600,552913665,6750,6750,6750,6750,0
20250305,163500,552913665,6750,6750,6750,6750,0
20250305,163400,552913665,6750,6750,6750,6750,0
20250305,163300,552913665,6750,6750,6750,6750,0
20250305,163200,552913665,6750,6750,6750,6750,0
20250305,163100,552913665,6750,6750,6750,6750,0
20250305,163000,552913665,6750,6750,6750,6750,0
20250305,162900,552913665,6750,6750,6750,6750,0
20250305,162800,552913665,6750,6750,6750,6750,0
20250305,162700,552913665,6750,6750,6750,6750,0
20250305,162600,552913665,6750,6750,6750,6750,0
20250305,162500,552913665,6750,6750,6750,6750,0
20250305,162400,552913665,6750,6750,6750,6750,0
20250305,162300,552913665,6750,6750,6750,6750,0
20250305,162200,552913665,6750,6750,6750,6750,0
20250305,162100,552913665,6750,6750,6750,6750,0
20250305,162000,552913665,6750,6750,6750,6750,0
20250305,161900,552913665,6750,6750,6750,6750,0
20250305,161800,552913665,6750,6750,6750,6750,0
20250305,161700,552913665,6750,6750,6750,6750,0
20250305,161600,552913665,6750,6750,6750,6750,0
20250305,161500,552913665,6750,6750,6750,6750,1647
20250305,161400,552913665,6750,6750,6750,6750,0
20250305,161300,552913665,6750,6750,6750,6750,0
20250305,161200,552913665,6750,6750,6750,6750,0
20250305,161100,552913665,6750,6750,6750,6750,0
20250305,161000,552913665,6750,6750,6750,6750,0
20250305,160900,552913665,6750,6750,6750,6750,0
20250305,160800,552913665,6750,6750,6750,6750,0
20250305,160700,552913665,6750,6750,6750,6750,0
20250305,160600,552913665,6750,6750,6750,6750,0
20250305,160500,552913665,6750,6750,6750,6750,0
20250305,160400,552913665,6750,6750,6750,6750,0
20250305,160300,552913665,6750,6750,6750,6750,0
20250305,160200,552913665,6750,6750,6750,6750,0
20250305,160100,552913665,6750,6750,6750,6750,0
20250305,160000,552913665,6750,6750,6750,6750,0
20250305,155900,552913665,6750,6750,6750,6750,0
20250305,155800,552913665,6750,6750,6750,6750,0
20250305,155700,552913665,6750,6750,6750,6750,0
20250305,155600,552913665,6750,6750,6750,6750,0
20250305,155500,552913665,6750,6750,6750,6750,0
20250305,155400,552913665,6750,6750,6750,6750,0
20250305,155300,552913665,6750,6750,6750,6750,0
20250305,155200,552913665,6750,6750,6750,6750,0
20250305,155100,552913665,6750,6750,6750,6750,0
20250305,155000,552913665,6750,6750,6750,6750,0
20250305,154900,552913665,6750,6750,6750,6750,0
20250305,154800,552913665,6750,6750,6750,6750,0
20250305,154700,552913665,6750,6750,6750,6750,0
20250305,154600,552913665,6750,6750,6750,6750,0
20250305,154500,552913665,6750,6750,6750,6750,1647
20250305,154400,552913665,6750,6750,6750,6750,0
20250305,154300,552913665,6750,6750,6750,6750,0
20250305,154200,552913665,6750,6750,6750,6750,0
20250305,154100,552913665,6750,6750,6750,6750,0
20250305,154000,552913665,6750,6750,6750,6750,0
20250305,153900,552913665,6750,6750,6750,6750,0
20250305,153800,552913665,6750,6750,6750,6750,0
20250305,153700,552913665,6750,6750,6750,6750,0
20250305,153600,552913665,6750,6750,6750,6750,0
20250305,153500,552913665,6750,6750,6750,6750,0
20250305,153400,552913665,6750,6750,6750,6750,0
20250305,153300,552913665,6750,6750,6750,6750,0
20250305,153200,552913665,6750,6750,6750,6750,0
20250305,153100,552913665,6750,6750,6750,6750,0
20250305,153000,552913665,6750,6750,6750,6750,1647
20250305,152900,541796415,6800,6800,6800,6800,0
20250305,152800,541796415,6800,6800,6800,6800,0
20250305,152700,541796415,6800,6800,6800,6800,0
20250305,152600,541796415,6800,6800,6800,6800,0
20250305,152500,541796415,6800,6800,6800,6800,0
20250305,152400,541796415,6800,6800,6800,6800,0
20250305,152300,541796415,6800,6800,6800,6800,0
20250305,152200,541796415,6800,6800,6800,6800,0
20250305,152100,541796415,6800,6800,6800,6800,0
20250305,152000,541796415,6800,6800,6800,6800,0
20250305,151900,541796415,6800,6830,6830,6750,609
20250305,151800,537676195,6830,6780,6830,6760,367
20250305,151700,535187105,6780,6830,6830,6780,355
20250305,151600,532779955,6830,6830,6830,6830,3
20250305,151500,532759465,6780,6780,6830,6780,563
20250305,151400,528942275,6840,6840,6840,6780,405
20250305,151300,526189955,6840,6840,6840,6840,0
20250305,151200,526189955,6840,6840,6840,6840,0
20250305,151100,526189955,6840,6840,6840,6840,0
20250305,151000,526189955,6840,6840,6840,6780,151
20250305,150900,525162455,6840,6840,6840,6840,89
20250305,150800,524553695,6840,6840,6840,6840,0
20250305,150700,524553695,6840,6820,6840,6820,2
20250305,150600,524540035,6840,6840,6840,6840,0
20250305,150500,524540035,6840,6830,6840,6830,50
20250305,150400,524198085,6840,6840,6840,6840,9
20250305,150300,524136525,6820,6830,6830,6820,968
20250305,150200,517526085,6830,6800,6830,6800,4419
20250305,150100,487418635,6810,6810,6810,6810,501
20250305,150000,484006825,6810,6810,6810,6810,4
20250305,145900,483979585,6810,6810,6810,6810,0
20250305,145800,483979585,6810,6810,6810,6810,29
20250305,145700,483782095,6810,6800,6810,6800,6
20250305,145600,483741285,6810,6810,6810,6810,0
20250305,145500,483741285,6810,6810,6810,6810,0
20250305,145400,483741285,6810,6800,6810,6800,1469
20250305,145300,473746415,6790,6790,6790,6790,0
20250305,145200,473746415,6790,6790,6790,6790,0
20250305,145100,473746415,6790,6790,6790,6790,0
20250305,145000,473746415,6790,6790,6790,6790,59
20250305,144900,473345805,6790,6790,6790,6790,0
20250305,144800,473345805,6790,6790,6790,6790,0
20250305,144700,473345805,6790,6790,6790,6790,3
20250305,144600,473325435,6800,6800,6800,6800,0
20250305,144500,473325435,6800,6800,6800,6800,0
20250305,144400,473325435,6800,6800,6800,6800,0
20250305,144300,473325435,6800,6800,6800,6800,0
20250305,144200,473325435,6800,6800,6800,6800,0
20250305,144100,473325435,6800,6800,6800,6770,22
20250305,144000,473175865,6800,6800,6800,6800,13
20250305,143900,473087465,6800,6800,6800,6800,0
20250305,143800,473087465,6800,6800,6800,6800,0
20250305,143700,473087465,6800,6800,6800,6800,1
20250305,143600,473080665,6790,6790,6790,6790,0
20250305,143500,473080665,6790,6790,6790,6790,60
20250305,143400,472673265,6800,6800,6800,6800,0
20250305,143300,472673265,6800,6800,6800,6800,10
20250305,143200,472605265,6800,6800,6800,6800,0
20250305,143100,472605265,6800,6800,6800,6800,0
20250305,143000,472605265,6800,6790,6800,6790,400
20250305,142900,469887255,6780,6780,6780,6780,41
20250305,142800,469609275,6780,6780,6780,6780,0
20250305,142700,469609275,6780,6780,6780,6780,0
20250305,142600,469609275,6780,6780,6780,6780,3
20250305,142500,469588935,6750,6750,6750,6750,0
20250305,142400,469588935,6750,6750,6750,6750,0
20250305,142300,469588935,6750,6750,6750,6750,0
20250305,142200,469588935,6750,6750,6750,6750,1
20250305,142100,469582185,6780,6790,6790,6780,49
20250305,142000,469249955,6730,6730,6730,6730,0
20250305,141900,469249955,6730,6730,6730,6730,0
20250305,141800,469249955,6730,6800,6800,6730,2713
20250305,141700,450944735,6800,6800,6800,6800,0
20250305,141600,450944735,6800,6800,6800,6800,5
20250305,141500,450910735,6800,6800,6800,6800,0
20250305,141400,450910735,6800,6800,6800,6800,0
20250305,141300,450910735,6800,6800,6800,6800,6
20250305,141200,450869935,6750,6750,6750,6750,0
20250305,141100,450869935,6750,6750,6750,6750,0
20250305,141000,450869935,6750,6750,6750,6750,0
20250305,140900,450869935,6750,6750,6750,6750,500
20250305,140800,447494935,6750,6760,6760,6750,300
20250305,140700,445469195,6750,6750,6750,6750,8
20250305,140600,445415195,6810,6810,6810,6810,0
20250305,140500,445415195,6810,6810,6810,6810,0
20250305,140400,445415195,6810,6810,6810,6810,0
20250305,140300,445415195,6810,6810,6810,6810,2
20250305,140200,445401575,6810,6810,6810,6810,0
20250305,140100,445401575,6810,6810,6810,6810,2978
20250305,140000,425121395,6810,6770,6810,6730,6776
20250305,135900,379132235,6780,6780,6780,6780,0
20250305,135800,379132235,6780,6780,6780,6780,0
20250305,135700,379132235,6780,6780,6780,6780,0
20250305,135600,379132235,6780,6780,6780,6780,0
20250305,135500,379132235,6780,6770,6780,6770,401
20250305,135400,376417455,6770,6770,6770,6770,0
20250305,135300,376417455,6770,6770,6770,6770,0
20250305,135200,376417455,6770,6770,6770,6770,0
20250305,135100,376417455,6770,6770,6770,6770,0
20250305,135000,376417455,6770,6770,6770,6770,0
20250305,134900,376417455,6770,6770,6770,6770,38
20250305,134800,376160195,6770,6770,6770,6770,0
20250305,134700,376160195,6770,6760,6770,6760,26
20250305,134600,375984185,6770,6770,6770,6770,0
20250305,134500,375984185,6770,6770,6770,6770,0
20250305,134400,375984185,6770,6770,6770,6770,15
20250305,134300,375882635,6770,6770,6770,6770,0
20250305,134200,375882635,6770,6770,6770,6770,0
20250305,134100,375882635,6770,6770,6770,6770,0
20250305,134000,375882635,6770,6780,6780,6770,11
20250305,133900,375808115,6780,6780,6780,6780,0
20250305,133800,375808115,6780,6780,6780,6780,0
20250305,133700,375808115,6780,6780,6780,6780,0
20250305,133600,375808115,6780,6780,6780,6780,0
20250305,133500,375808115,6780,6780,6780,6780,0
20250305,133400,375808115,6780,6780,6780,6780,0
20250305,133300,375808115,6780,6780,6780,6780,0
20250305,133200,375808115,6780,6770,6780,6770,6
20250305,133100,375767485,6780,6780,6780,6780,0
20250305,133000,375767485,6780,6780,6780,6780,1
20250305,132900,375760705,6770,6770,6770,6770,0
20250305,132800,375760705,6770,6770,6770,6770,0
20250305,132700,375760705,6770,6770,6770,6770,1
20250305,132600,375753935,6780,6780,6780,6780,0
20250305,132500,375753935,6780,6780,6780,6780,0
20250305,132400,375753935,6780,6780,6780,6780,25
20250305,132300,375584435,6740,6740,6740,6740,0
20250305,132200,375584435,6740,6760,6760,6740,771
20250305,132100,370378995,6760,6760,6760,6760,0
20250305,132000,370378995,6760,6780,6780,6760,4
20250305,131900,370351935,6770,6780,6780,6770,34
20250305,131800,370121745,6790,6790,6790,6790,0
20250305,131700,370121745,6790,6790,6790,6790,0
20250305,131600,370121745,6790,6790,6790,6790,10
20250305,131500,370053845,6790,6790,6790,6790,0
20250305,131400,370053845,6790,6790,6790,6790,0
20250305,131300,370053845,6790,6790,6790,6790,0
20250305,131200,370053845,6790,6790,6790,6790,0
20250305,131100,370053845,6790,6790,6790,6790,0
20250305,131000,370053845,6790,6790,6790,6790,0
20250305,130900,370053845,6790,6790,6790,6790,250
20250305,130800,368356345,6790,6790,6790,6790,5
20250305,130700,368322395,6790,6790,6790,6790,618
20250305,130600,364126175,6790,6790,6790,6790,0
20250305,130500,364126175,6790,6790,6790,6790,1
20250305,130400,364119385,6750,6750,6750,6750,0
20250305,130300,364119385,6750,6750,6750,6750,3
20250305,130200,364099135,6750,6750,6750,6750,10
20250305,130100,364031635,6750,6770,6770,6750,714
20250305,130000,359203965,6790,6790,6790,6790,0
20250305,125900,359203965,6790,6790,6790,6790,2
20250305,125800,359190385,6770,6770,6770,6770,0
20250305,125700,359190385,6770,6770,6770,6770,0
20250305,125600,359190385,6770,6770,6770,6770,0
20250305,125500,359190385,6770,6770,6770,6770,0
20250305,125400,359190385,6770,6770,6770,6770,281
20250305,125300,357288015,6780,6790,6790,6780,60
20250305,125200,356881115,6790,6790,6790,6790,20
20250305,125100,356745315,6790,6790,6790,6790,0
20250305,125000,356745315,6790,6780,6790,6780,11
20250305,124900,356670725,6780,6770,6780,6770,107
20250305,124800,355945335,6780,6780,6780,6780,0
20250305,124700,355945335,6780,6780,6780,6780,157
20250305,124600,354880875,6780,6780,6780,6780,0
20250305,124500,354880875,6780,6780,6780,6780,0
20250305,124400,354880875,6780,6780,6780,6780,4
20250305,124300,354853755,6780,6780,6780,6780,0
20250305,124200,354853755,6780,6770,6780,6770,52
20250305,124100,354501205,6780,6780,6780,6780,0
20250305,124000,354501205,6780,6780,6780,6780,50
20250305,123900,354162205,6780,6780,6780,6780,1
20250305,123800,354155425,6760,6780,6780,6760,74
20250305,123700,353655145,6780,6770,6780,6770,12
20250305,123600,353573885,6770,6770,6770,6770,0
20250305,123500,353573885,6770,6770,6770,6770,0
20250305,123400,353573885,6770,6770,6770,6770,1
20250305,123300,353567115,6780,6780,6780,6780,1
20250305,123200,353560335,6750,6750,6750,6750,10
20250305,123100,353492835,6740,6740,6740,6740,130
20250305,123000,352616635,6740,6750,6750,6740,295
20250305,122900,350627695,6750,6750,6750,6750,0
20250305,122800,350627695,6750,6760,6760,6750,198
20250305,122700,349290575,6790,6760,6790,6760,4332
20250305,122600,319934365,6760,6760,6760,6760,0
20250305,122500,319934365,6760,6760,6760,6760,300
20250305,122400,317906365,6760,6760,6760,6760,5
20250305,122300,317872565,6750,6750,6750,6750,0
20250305,122200,317872565,6750,6750,6750,6750,178
20250305,122100,316671065,6740,6740,6740,6740,0
20250305,122000,316671065,6740,6740,6740,6740,0
20250305,121900,316671065,6740,6740,6740,6740,182
20250305,121800,315444385,6740,6740,6740,6740,50
20250305,121700,315107385,6740,6740,6740,6740,50
20250305,121600,314770385,6740,6740,6740,6740,0
20250305,121500,314770385,6740,6740,6740,6740,0
20250305,121400,314770385,6740,6730,6740,6730,311
20250305,121300,312675375,6720,6720,6720,6720,0
20250305,121200,312675375,6720,6720,6720,6720,0
20250305,121100,312675375,6720,6720,6720,6720,20
20250305,121000,312540975,6700,6740,6740,6700,4044
20250305,120900,285388205,6750,6750,6750,6750,0
20250305,120800,285388205,6750,6750,6750,6750,0
20250305,120700,285388205,6750,6750,6750,6750,50
20250305,120600,285050705,6770,6770,6770,6770,148
20250305,120500,284048745,6730,6730,6730,6730,408
20250305,120400,281302905,6770,6770,6770,6770,1
20250305,120300,281296135,6770,6770,6770,6770,0
20250305,120200,281296135,6770,6770,6770,6770,0
20250305,120100,281296135,6770,6770,6770,6770,1
20250305,120000,281289365,6770,6770,6770,6770,0
20250305,115900,281289365,6770,6770,6770,6770,0
20250305,115800,281289365,6770,6770,6770,6770,0
20250305,115700,281289365,6770,6770,6770,6770,0
20250305,115600,281289365,6770,6770,6770,6770,0
20250305,115500,281289365,6770,6770,6770,6770,5
20250305,115400,281255515,6730,6730,6730,6730,11
20250305,115300,281181485,6720,6750,6750,6720,5040
20250305,115200,247208375,6750,6770,6770,6750,61
20250305,115100,246795445,6750,6750,6750,6750,0
20250305,115000,246795445,6750,6750,6750,6750,0
20250305,114900,246795445,6750,6750,6750,6750,0
20250305,114800,246795445,6750,6750,6750,6750,450
20250305,114700,243757945,6750,6770,6770,6750,1300
20250305,114600,234977765,6780,6780,6780,6780,3
20250305,114500,234957425,6780,6780,6780,6780,5
20250305,114400,234923525,6780,6780,6780,6780,15
20250305,114300,234821825,6780,6780,6780,6780,2
20250305,114200,234808265,6780,6780,6780,6780,8
20250305,114100,234754025,6780,6780,6780,6780,20
20250305,114000,234618425,6780,6780,6780,6780,10
20250305,113900,234550625,6760,6760,6760,6760,0
20250305,113800,234550625,6760,6760,6760,6760,0
20250305,113700,234550625,6760,6760,6760,6760,1
20250305,113600,234543865,6770,6770,6770,6770,0
20250305,113500,234543865,6770,6770,6770,6770,214
20250305,113400,233095085,6770,6770,6770,6770,0
20250305,113300,233095085,6770,6770,6770,6770,0
20250305,113200,233095085,6770,6770,6770,6770,11
20250305,113100,233020615,6770,6770,6770,6770,0
20250305,113000,233020615,6770,6770,6770,6770,806
20250305,112900,227563995,6770,6770,6770,6770,0
20250305,112800,227563995,6770,6770,6770,6770,195
20250305,112700,226243845,6770,6770,6770,6770,0
20250305,112600,226243845,6770,6770,6770,6770,0
20250305,112500,226243845,6770,6770,6770,6770,5
20250305,112400,226209995,6760,6760,6760,6760,0
20250305,112300,226209995,6760,6760,6760,6760,0
20250305,112200,226209995,6760,6760,6760,6760,5
20250305,112100,226176195,6760,6760,6760,6760,0
20250305,112000,226176195,6760,6760,6760,6760,0
20250305,111900,226176195,6760,6760,6760,6760,0
20250305,111800,226176195,6760,6760,6760,6760,0
20250305,111700,226176195,6760,6760,6760,6760,0
20250305,111600,226176195,6760,6760,6760,6760,64
20250305,111500,225743555,6760,6760,6760,6760,157
20250305,111400,224682235,6770,6770,6770,6770,130
20250305,111300,223802135,6780,6780,6780,6770,571
20250305,111200,219935455,6780,6780,6780,6780,0
20250305,111100,219935455,6780,6780,6780,6780,1
20250305,111000,219928675,6780,6780,6780,6780,2
20250305,110900,219915115,6780,6780,6780,6780,0
20250305,110800,219915115,6780,6780,6780,6780,0
20250305,110700,219915115,6780,6780,6780,6780,8
20250305,110600,219860875,6775,6775,6775,6775,0
20250305,110500,219860875,6775,6775,6775,6775,0
20250305,110400,219860875,6775,6775,6775,6775,0
20250305,110300,219860875,6775,6775,6775,6775,0
20250305,110200,219860875,6775,6775,6775,6775,0
20250305,110100,219860875,6775,6775,6775,6775,118
20250305,110000,219061425,6770,6770,6770,6770,546
20250305,105900,215365005,6770,6770,6770,6770,1
20250305,105800,215358235,6770,6760,6770,6760,310
20250305,105700,213259635,6770,6770,6770,6770,0
20250305,105600,213259635,6770,6770,6770,6770,0
20250305,105500,213259635,6770,6770,6770,6770,444
20250305,105400,210253755,6770,6770,6770,6770,0
20250305,105300,210253755,6770,6770,6770,6770,0
20250305,105200,210253755,6770,6770,6770,6770,0
20250305,105100,210253755,6770,6770,6770,6770,29
20250305,105000,210057425,6770,6770,6770,6770,0
20250305,104900,210057425,6770,6770,6770,6770,0
20250305,104800,210057425,6770,6770,6770,6770,0
20250305,104700,210057425,6770,6770,6770,6770,180
20250305,104600,208838825,6770,6780,6780,6770,21
20250305,104500,208696645,6770,6770,6770,6770,0
20250305,104400,208696645,6770,6770,6770,6770,200
20250305,104300,207342645,6770,6770,6770,6770,195
20250305,104200,206022495,6770,6770,6770,6770,208
20250305,104100,204614335,6790,6790,6790,6790,14
20250305,104000,204519275,6790,6790,6790,6790,1
20250305,103900,204512485,6790,6790,6790,6790,0
20250305,103800,204512485,6790,6790,6790,6790,0
20250305,103700,204512485,6790,6790,6790,6790,0
20250305,103600,204512485,6790,6790,6790,6790,0
20250305,103500,204512485,6790,6790,6790,6790,1
20250305,103400,204505695,6790,6790,6790,6790,0
20250305,103300,204505695,6790,6790,6790,6790,32
20250305,103200,204288415,6790,6790,6790,6790,9
20250305,103100,204227305,6770,6770,6770,6770,10
20250305,103000,204159605,6790,6790,6790,6790,0
20250305,102900,204159605,6790,6790,6790,6790,3
20250305,102800,204139235,6760,6760,6760,6760,0
20250305,102700,204139235,6760,6760,6760,6760,90
20250305,102600,203530835,6760,6770,6770,6760,100
20250305,102500,202854265,6780,6780,6780,6780,0
20250305,102400,202854265,6780,6780,6780,6780,700
20250305,102300,198108265,6780,6785,6785,6780,1379
20250305,102200,188758420,6790,6790,6790,6790,1
20250305,102100,188751630,6780,6780,6780,6780,0
20250305,102000,188751630,6780,6780,6780,6780,1668
20250305,101900,177442590,6775,6775,6775,6775,0
20250305,101800,177442590,6775,6775,6775,6775,18
20250305,101700,177320640,6780,6780,6780,6780,7
20250305,101600,177273180,6780,6780,6780,6780,6
20250305,101500,177232500,6780,6780,6780,6770,34
20250305,101400,177002200,6780,6780,6780,6780,0
20250305,101300,177002200,6780,6780,6780,6780,4
20250305,101200,176975080,6780,6780,6780,6780,0
20250305,101100,176975080,6780,6780,6780,6780,17
20250305,101000,176859820,6760,6760,6760,6760,10
20250305,100900,176792220,6770,6770,6770,6770,267
20250305,100800,174984630,6770,6770,6770,6770,0
20250305,100700,174984630,6770,6770,6770,6770,0
20250305,100600,174984630,6770,6770,6770,6770,0
20250305,100500,174984630,6770,6770,6770,6770,21
20250305,100400,174842460,6760,6770,6770,6760,60
20250305,100300,174436660,6770,6770,6770,6770,100
20250305,100200,173759660,6770,6770,6770,6770,0
20250305,100100,173759660,6770,6770,6770,6770,1
20250305,100000,173752890,6770,6770,6770,6770,1
20250305,095900,173746120,6760,6750,6760,6750,565
20250305,095800,169929830,6730,6730,6730,6730,1
20250305,095700,169923100,6750,6740,6750,6740,2
20250305,095600,169909610,6720,6740,6740,6720,174
20250305,095500,168738780,6750,6750,6750,6750,15
20250305,095400,168637530,6750,6750,6750,6750,1
20250305,095300,168630780,6750,6750,6750,6750,0
20250305,095200,168630780,6750,6750,6750,6750,0
20250305,095100,168630780,6750,6750,6750,6750,1
20250305,095000,168624030,6750,6750,6750,6750,0
20250305,094900,168624030,6750,6750,6750,6750,0
20250305,094800,168624030,6750,6750,6750,6750,0
20250305,094700,168624030,6750,6750,6750,6750,3
20250305,094600,168603780,6750,6730,6750,6730,55
20250305,094500,168233070,6740,6730,6740,6730,63
20250305,094400,167809040,6730,6720,6730,6720,74
20250305,094300,167311140,6720,6720,6720,6720,251
20250305,094200,165624420,6730,6730,6730,6730,2
20250305,094100,165610960,6730,6730,6730,6730,2
20250305,094000,165597500,6730,6730,6730,6730,60
20250305,093900,165193700,6720,6720,6720,6720,38
20250305,093800,164938340,6720,6720,6720,6720,100
20250305,093700,164266340,6720,6740,6740,6720,917
20250305,093600,158102100,6740,6740,6740,6740,50
20250305,093500,157765100,6740,6740,6740,6740,0
20250305,093400,157765100,6740,6740,6740,6740,50
20250305,093300,157428100,6730,6720,6730,6720,1098
20250305,093200,150039460,6720,6730,6730,6720,117
20250305,093100,149253080,6730,6730,6730,6730,85
20250305,093000,148681030,6740,6740,6740,6740,3
20250305,092900,148660810,6750,6740,6750,6740,11
20250305,092800,148586590,6740,6740,6740,6740,1
20250305,092700,148579850,6710,6730,6730,6710,665
20250305,092600,144111960,6730,6735,6735,6730,60
20250305,092500,143708150,6730,6750,6750,6730,391
20250305,092400,141076200,6750,6750,6750,6750,0
20250305,092300,141076200,6750,6750,6750,6750,0
20250305,092200,141076200,6750,6750,6750,6750,201
20250305,092100,139719450,6760,6750,6760,6750,625
20250305,092000,135497520,6760,6760,6760,6760,642
20250305,091900,131157600,6750,6750,6750,6750,270
20250305,091800,129335100,6760,6760,6760,6760,51
20250305,091700,128990340,6750,6750,6750,6750,88
20250305,091600,128396340,6750,6780,6780,6750,153
20250305,091500,127363300,6780,6760,6780,6740,4001
20250305,091400,100385190,6780,6780,6780,6780,5
20250305,091300,100351290,6770,6775,6775,6770,344
20250305,091200,98021560,6760,6760,6760,6760,92
20250305,091100,97399640,6730,6730,6730,6730,0
20250305,091000,97399640,6730,6730,6730,6730,0
20250305,090900,97399640,6730,6780,6780,6730,624
20250305,090800,93199050,6780,6780,6780,6780,100
20250305,090700,92521050,6730,6750,6750,6730,1875
20250305,090600,79874470,6770,6770,6770,6740,498
20250305,090500,76508920,6770,6750,6780,6750,230
20250305,090400,74954120,6810,6750,6810,6740,5632
20250305,090300,36938770,6810,6770,6810,6770,1005
20250305,090200,30134730,6810,6810,6810,6810,0
20250305,090100,30134730,6810,6800,6820,6800,1256
20250305,090000,21581330,6790,6700,6790,6700,3214
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194500 552913665 6750 6750 6750 6750 1647
3 20250305 194400 552913665 6750 6750 6750 6750 0
4 20250305 194300 552913665 6750 6750 6750 6750 0
5 20250305 194200 552913665 6750 6750 6750 6750 0
6 20250305 194100 552913665 6750 6750 6750 6750 0
7 20250305 194000 552913665 6750 6750 6750 6750 0
8 20250305 193900 552913665 6750 6750 6750 6750 0
9 20250305 193800 552913665 6750 6750 6750 6750 0
10 20250305 193700 552913665 6750 6750 6750 6750 0
11 20250305 193600 552913665 6750 6750 6750 6750 0
12 20250305 193500 552913665 6750 6750 6750 6750 0
13 20250305 193400 552913665 6750 6750 6750 6750 0
14 20250305 193300 552913665 6750 6750 6750 6750 0
15 20250305 193200 552913665 6750 6750 6750 6750 0
16 20250305 193100 552913665 6750 6750 6750 6750 0
17 20250305 193000 552913665 6750 6750 6750 6750 0
18 20250305 192900 552913665 6750 6750 6750 6750 0
19 20250305 192800 552913665 6750 6750 6750 6750 0
20 20250305 192700 552913665 6750 6750 6750 6750 0
21 20250305 192600 552913665 6750 6750 6750 6750 0
22 20250305 192500 552913665 6750 6750 6750 6750 0
23 20250305 192400 552913665 6750 6750 6750 6750 0
24 20250305 192300 552913665 6750 6750 6750 6750 0
25 20250305 192200 552913665 6750 6750 6750 6750 0
26 20250305 192100 552913665 6750 6750 6750 6750 0
27 20250305 192000 552913665 6750 6750 6750 6750 0
28 20250305 191900 552913665 6750 6750 6750 6750 0
29 20250305 191800 552913665 6750 6750 6750 6750 0
30 20250305 191700 552913665 6750 6750 6750 6750 0
31 20250305 191600 552913665 6750 6750 6750 6750 0
32 20250305 191500 552913665 6750 6750 6750 6750 1647
33 20250305 191400 552913665 6750 6750 6750 6750 0
34 20250305 191300 552913665 6750 6750 6750 6750 0
35 20250305 191200 552913665 6750 6750 6750 6750 0
36 20250305 191100 552913665 6750 6750 6750 6750 0
37 20250305 191000 552913665 6750 6750 6750 6750 0
38 20250305 190900 552913665 6750 6750 6750 6750 0
39 20250305 190800 552913665 6750 6750 6750 6750 0
40 20250305 190700 552913665 6750 6750 6750 6750 0
41 20250305 190600 552913665 6750 6750 6750 6750 0
42 20250305 190500 552913665 6750 6750 6750 6750 0
43 20250305 190400 552913665 6750 6750 6750 6750 0
44 20250305 190300 552913665 6750 6750 6750 6750 0
45 20250305 190200 552913665 6750 6750 6750 6750 0
46 20250305 190100 552913665 6750 6750 6750 6750 0
47 20250305 190000 552913665 6750 6750 6750 6750 0
48 20250305 185900 552913665 6750 6750 6750 6750 0
49 20250305 185800 552913665 6750 6750 6750 6750 0
50 20250305 185700 552913665 6750 6750 6750 6750 0
51 20250305 185600 552913665 6750 6750 6750 6750 0
52 20250305 185500 552913665 6750 6750 6750 6750 0
53 20250305 185400 552913665 6750 6750 6750 6750 0
54 20250305 185300 552913665 6750 6750 6750 6750 0
55 20250305 185200 552913665 6750 6750 6750 6750 0
56 20250305 185100 552913665 6750 6750 6750 6750 0
57 20250305 185000 552913665 6750 6750 6750 6750 0
58 20250305 184900 552913665 6750 6750 6750 6750 0
59 20250305 184800 552913665 6750 6750 6750 6750 0
60 20250305 184700 552913665 6750 6750 6750 6750 0
61 20250305 184600 552913665 6750 6750 6750 6750 0
62 20250305 184500 552913665 6750 6750 6750 6750 1647
63 20250305 184400 552913665 6750 6750 6750 6750 0
64 20250305 184300 552913665 6750 6750 6750 6750 0
65 20250305 184200 552913665 6750 6750 6750 6750 0
66 20250305 184100 552913665 6750 6750 6750 6750 0
67 20250305 184000 552913665 6750 6750 6750 6750 0
68 20250305 183900 552913665 6750 6750 6750 6750 0
69 20250305 183800 552913665 6750 6750 6750 6750 0
70 20250305 183700 552913665 6750 6750 6750 6750 0
71 20250305 183600 552913665 6750 6750 6750 6750 0
72 20250305 183500 552913665 6750 6750 6750 6750 0
73 20250305 183400 552913665 6750 6750 6750 6750 0
74 20250305 183300 552913665 6750 6750 6750 6750 0
75 20250305 183200 552913665 6750 6750 6750 6750 0
76 20250305 183100 552913665 6750 6750 6750 6750 0
77 20250305 183000 552913665 6750 6750 6750 6750 0
78 20250305 182900 552913665 6750 6750 6750 6750 0
79 20250305 182800 552913665 6750 6750 6750 6750 0
80 20250305 182700 552913665 6750 6750 6750 6750 0
81 20250305 182600 552913665 6750 6750 6750 6750 0
82 20250305 182500 552913665 6750 6750 6750 6750 0
83 20250305 182400 552913665 6750 6750 6750 6750 0
84 20250305 182300 552913665 6750 6750 6750 6750 0
85 20250305 182200 552913665 6750 6750 6750 6750 0
86 20250305 182100 552913665 6750 6750 6750 6750 0
87 20250305 182000 552913665 6750 6750 6750 6750 0
88 20250305 181900 552913665 6750 6750 6750 6750 0
89 20250305 181800 552913665 6750 6750 6750 6750 0
90 20250305 181700 552913665 6750 6750 6750 6750 0
91 20250305 181600 552913665 6750 6750 6750 6750 0
92 20250305 181500 552913665 6750 6750 6750 6750 1647
93 20250305 181400 552913665 6750 6750 6750 6750 0
94 20250305 181300 552913665 6750 6750 6750 6750 0
95 20250305 181200 552913665 6750 6750 6750 6750 0
96 20250305 181100 552913665 6750 6750 6750 6750 0
97 20250305 181000 552913665 6750 6750 6750 6750 0
98 20250305 180900 552913665 6750 6750 6750 6750 0
99 20250305 180800 552913665 6750 6750 6750 6750 0
100 20250305 180700 552913665 6750 6750 6750 6750 0
101 20250305 180600 552913665 6750 6750 6750 6750 0
102 20250305 180500 552913665 6750 6750 6750 6750 0
103 20250305 180400 552913665 6750 6750 6750 6750 0
104 20250305 180300 552913665 6750 6750 6750 6750 0
105 20250305 180200 552913665 6750 6750 6750 6750 0
106 20250305 180100 552913665 6750 6750 6750 6750 0
107 20250305 180000 552913665 6750 6750 6750 6750 0
108 20250305 175900 552913665 6750 6750 6750 6750 0
109 20250305 175800 552913665 6750 6750 6750 6750 0
110 20250305 175700 552913665 6750 6750 6750 6750 0
111 20250305 175600 552913665 6750 6750 6750 6750 0
112 20250305 175500 552913665 6750 6750 6750 6750 0
113 20250305 175400 552913665 6750 6750 6750 6750 0
114 20250305 175300 552913665 6750 6750 6750 6750 0
115 20250305 175200 552913665 6750 6750 6750 6750 0
116 20250305 175100 552913665 6750 6750 6750 6750 0
117 20250305 175000 552913665 6750 6750 6750 6750 0
118 20250305 174900 552913665 6750 6750 6750 6750 0
119 20250305 174800 552913665 6750 6750 6750 6750 0
120 20250305 174700 552913665 6750 6750 6750 6750 0
121 20250305 174600 552913665 6750 6750 6750 6750 0
122 20250305 174500 552913665 6750 6750 6750 6750 1647
123 20250305 174400 552913665 6750 6750 6750 6750 0
124 20250305 174300 552913665 6750 6750 6750 6750 0
125 20250305 174200 552913665 6750 6750 6750 6750 0
126 20250305 174100 552913665 6750 6750 6750 6750 0
127 20250305 174000 552913665 6750 6750 6750 6750 0
128 20250305 173900 552913665 6750 6750 6750 6750 0
129 20250305 173800 552913665 6750 6750 6750 6750 0
130 20250305 173700 552913665 6750 6750 6750 6750 0
131 20250305 173600 552913665 6750 6750 6750 6750 0
132 20250305 173500 552913665 6750 6750 6750 6750 0
133 20250305 173400 552913665 6750 6750 6750 6750 0
134 20250305 173300 552913665 6750 6750 6750 6750 0
135 20250305 173200 552913665 6750 6750 6750 6750 0
136 20250305 173100 552913665 6750 6750 6750 6750 0
137 20250305 173000 552913665 6750 6750 6750 6750 0
138 20250305 172900 552913665 6750 6750 6750 6750 0
139 20250305 172800 552913665 6750 6750 6750 6750 0
140 20250305 172700 552913665 6750 6750 6750 6750 0
141 20250305 172600 552913665 6750 6750 6750 6750 0
142 20250305 172500 552913665 6750 6750 6750 6750 0
143 20250305 172400 552913665 6750 6750 6750 6750 0
144 20250305 172300 552913665 6750 6750 6750 6750 0
145 20250305 172200 552913665 6750 6750 6750 6750 0
146 20250305 172100 552913665 6750 6750 6750 6750 0
147 20250305 172000 552913665 6750 6750 6750 6750 0
148 20250305 171900 552913665 6750 6750 6750 6750 0
149 20250305 171800 552913665 6750 6750 6750 6750 0
150 20250305 171700 552913665 6750 6750 6750 6750 0
151 20250305 171600 552913665 6750 6750 6750 6750 0
152 20250305 171500 552913665 6750 6750 6750 6750 1647
153 20250305 171400 552913665 6750 6750 6750 6750 0
154 20250305 171300 552913665 6750 6750 6750 6750 0
155 20250305 171200 552913665 6750 6750 6750 6750 0
156 20250305 171100 552913665 6750 6750 6750 6750 0
157 20250305 171000 552913665 6750 6750 6750 6750 0
158 20250305 170900 552913665 6750 6750 6750 6750 0
159 20250305 170800 552913665 6750 6750 6750 6750 0
160 20250305 170700 552913665 6750 6750 6750 6750 0
161 20250305 170600 552913665 6750 6750 6750 6750 0
162 20250305 170500 552913665 6750 6750 6750 6750 0
163 20250305 170400 552913665 6750 6750 6750 6750 0
164 20250305 170300 552913665 6750 6750 6750 6750 0
165 20250305 170200 552913665 6750 6750 6750 6750 0
166 20250305 170100 552913665 6750 6750 6750 6750 0
167 20250305 170000 552913665 6750 6750 6750 6750 0
168 20250305 165900 552913665 6750 6750 6750 6750 0
169 20250305 165800 552913665 6750 6750 6750 6750 0
170 20250305 165700 552913665 6750 6750 6750 6750 0
171 20250305 165600 552913665 6750 6750 6750 6750 0
172 20250305 165500 552913665 6750 6750 6750 6750 0
173 20250305 165400 552913665 6750 6750 6750 6750 0
174 20250305 165300 552913665 6750 6750 6750 6750 0
175 20250305 165200 552913665 6750 6750 6750 6750 0
176 20250305 165100 552913665 6750 6750 6750 6750 0
177 20250305 165000 552913665 6750 6750 6750 6750 0
178 20250305 164900 552913665 6750 6750 6750 6750 0
179 20250305 164800 552913665 6750 6750 6750 6750 0
180 20250305 164700 552913665 6750 6750 6750 6750 0
181 20250305 164600 552913665 6750 6750 6750 6750 0
182 20250305 164500 552913665 6750 6750 6750 6750 1647
183 20250305 164400 552913665 6750 6750 6750 6750 0
184 20250305 164300 552913665 6750 6750 6750 6750 0
185 20250305 164200 552913665 6750 6750 6750 6750 0
186 20250305 164100 552913665 6750 6750 6750 6750 0
187 20250305 164000 552913665 6750 6750 6750 6750 0
188 20250305 163900 552913665 6750 6750 6750 6750 0
189 20250305 163800 552913665 6750 6750 6750 6750 0
190 20250305 163700 552913665 6750 6750 6750 6750 0
191 20250305 163600 552913665 6750 6750 6750 6750 0
192 20250305 163500 552913665 6750 6750 6750 6750 0
193 20250305 163400 552913665 6750 6750 6750 6750 0
194 20250305 163300 552913665 6750 6750 6750 6750 0
195 20250305 163200 552913665 6750 6750 6750 6750 0
196 20250305 163100 552913665 6750 6750 6750 6750 0
197 20250305 163000 552913665 6750 6750 6750 6750 0
198 20250305 162900 552913665 6750 6750 6750 6750 0
199 20250305 162800 552913665 6750 6750 6750 6750 0
200 20250305 162700 552913665 6750 6750 6750 6750 0
201 20250305 162600 552913665 6750 6750 6750 6750 0
202 20250305 162500 552913665 6750 6750 6750 6750 0
203 20250305 162400 552913665 6750 6750 6750 6750 0
204 20250305 162300 552913665 6750 6750 6750 6750 0
205 20250305 162200 552913665 6750 6750 6750 6750 0
206 20250305 162100 552913665 6750 6750 6750 6750 0
207 20250305 162000 552913665 6750 6750 6750 6750 0
208 20250305 161900 552913665 6750 6750 6750 6750 0
209 20250305 161800 552913665 6750 6750 6750 6750 0
210 20250305 161700 552913665 6750 6750 6750 6750 0
211 20250305 161600 552913665 6750 6750 6750 6750 0
212 20250305 161500 552913665 6750 6750 6750 6750 1647
213 20250305 161400 552913665 6750 6750 6750 6750 0
214 20250305 161300 552913665 6750 6750 6750 6750 0
215 20250305 161200 552913665 6750 6750 6750 6750 0
216 20250305 161100 552913665 6750 6750 6750 6750 0
217 20250305 161000 552913665 6750 6750 6750 6750 0
218 20250305 160900 552913665 6750 6750 6750 6750 0
219 20250305 160800 552913665 6750 6750 6750 6750 0
220 20250305 160700 552913665 6750 6750 6750 6750 0
221 20250305 160600 552913665 6750 6750 6750 6750 0
222 20250305 160500 552913665 6750 6750 6750 6750 0
223 20250305 160400 552913665 6750 6750 6750 6750 0
224 20250305 160300 552913665 6750 6750 6750 6750 0
225 20250305 160200 552913665 6750 6750 6750 6750 0
226 20250305 160100 552913665 6750 6750 6750 6750 0
227 20250305 160000 552913665 6750 6750 6750 6750 0
228 20250305 155900 552913665 6750 6750 6750 6750 0
229 20250305 155800 552913665 6750 6750 6750 6750 0
230 20250305 155700 552913665 6750 6750 6750 6750 0
231 20250305 155600 552913665 6750 6750 6750 6750 0
232 20250305 155500 552913665 6750 6750 6750 6750 0
233 20250305 155400 552913665 6750 6750 6750 6750 0
234 20250305 155300 552913665 6750 6750 6750 6750 0
235 20250305 155200 552913665 6750 6750 6750 6750 0
236 20250305 155100 552913665 6750 6750 6750 6750 0
237 20250305 155000 552913665 6750 6750 6750 6750 0
238 20250305 154900 552913665 6750 6750 6750 6750 0
239 20250305 154800 552913665 6750 6750 6750 6750 0
240 20250305 154700 552913665 6750 6750 6750 6750 0
241 20250305 154600 552913665 6750 6750 6750 6750 0
242 20250305 154500 552913665 6750 6750 6750 6750 1647
243 20250305 154400 552913665 6750 6750 6750 6750 0
244 20250305 154300 552913665 6750 6750 6750 6750 0
245 20250305 154200 552913665 6750 6750 6750 6750 0
246 20250305 154100 552913665 6750 6750 6750 6750 0
247 20250305 154000 552913665 6750 6750 6750 6750 0
248 20250305 153900 552913665 6750 6750 6750 6750 0
249 20250305 153800 552913665 6750 6750 6750 6750 0
250 20250305 153700 552913665 6750 6750 6750 6750 0
251 20250305 153600 552913665 6750 6750 6750 6750 0
252 20250305 153500 552913665 6750 6750 6750 6750 0
253 20250305 153400 552913665 6750 6750 6750 6750 0
254 20250305 153300 552913665 6750 6750 6750 6750 0
255 20250305 153200 552913665 6750 6750 6750 6750 0
256 20250305 153100 552913665 6750 6750 6750 6750 0
257 20250305 153000 552913665 6750 6750 6750 6750 1647
258 20250305 152900 541796415 6800 6800 6800 6800 0
259 20250305 152800 541796415 6800 6800 6800 6800 0
260 20250305 152700 541796415 6800 6800 6800 6800 0
261 20250305 152600 541796415 6800 6800 6800 6800 0
262 20250305 152500 541796415 6800 6800 6800 6800 0
263 20250305 152400 541796415 6800 6800 6800 6800 0
264 20250305 152300 541796415 6800 6800 6800 6800 0
265 20250305 152200 541796415 6800 6800 6800 6800 0
266 20250305 152100 541796415 6800 6800 6800 6800 0
267 20250305 152000 541796415 6800 6800 6800 6800 0
268 20250305 151900 541796415 6800 6830 6830 6750 609
269 20250305 151800 537676195 6830 6780 6830 6760 367
270 20250305 151700 535187105 6780 6830 6830 6780 355
271 20250305 151600 532779955 6830 6830 6830 6830 3
272 20250305 151500 532759465 6780 6780 6830 6780 563
273 20250305 151400 528942275 6840 6840 6840 6780 405
274 20250305 151300 526189955 6840 6840 6840 6840 0
275 20250305 151200 526189955 6840 6840 6840 6840 0
276 20250305 151100 526189955 6840 6840 6840 6840 0
277 20250305 151000 526189955 6840 6840 6840 6780 151
278 20250305 150900 525162455 6840 6840 6840 6840 89
279 20250305 150800 524553695 6840 6840 6840 6840 0
280 20250305 150700 524553695 6840 6820 6840 6820 2
281 20250305 150600 524540035 6840 6840 6840 6840 0
282 20250305 150500 524540035 6840 6830 6840 6830 50
283 20250305 150400 524198085 6840 6840 6840 6840 9
284 20250305 150300 524136525 6820 6830 6830 6820 968
285 20250305 150200 517526085 6830 6800 6830 6800 4419
286 20250305 150100 487418635 6810 6810 6810 6810 501
287 20250305 150000 484006825 6810 6810 6810 6810 4
288 20250305 145900 483979585 6810 6810 6810 6810 0
289 20250305 145800 483979585 6810 6810 6810 6810 29
290 20250305 145700 483782095 6810 6800 6810 6800 6
291 20250305 145600 483741285 6810 6810 6810 6810 0
292 20250305 145500 483741285 6810 6810 6810 6810 0
293 20250305 145400 483741285 6810 6800 6810 6800 1469
294 20250305 145300 473746415 6790 6790 6790 6790 0
295 20250305 145200 473746415 6790 6790 6790 6790 0
296 20250305 145100 473746415 6790 6790 6790 6790 0
297 20250305 145000 473746415 6790 6790 6790 6790 59
298 20250305 144900 473345805 6790 6790 6790 6790 0
299 20250305 144800 473345805 6790 6790 6790 6790 0
300 20250305 144700 473345805 6790 6790 6790 6790 3
301 20250305 144600 473325435 6800 6800 6800 6800 0
302 20250305 144500 473325435 6800 6800 6800 6800 0
303 20250305 144400 473325435 6800 6800 6800 6800 0
304 20250305 144300 473325435 6800 6800 6800 6800 0
305 20250305 144200 473325435 6800 6800 6800 6800 0
306 20250305 144100 473325435 6800 6800 6800 6770 22
307 20250305 144000 473175865 6800 6800 6800 6800 13
308 20250305 143900 473087465 6800 6800 6800 6800 0
309 20250305 143800 473087465 6800 6800 6800 6800 0
310 20250305 143700 473087465 6800 6800 6800 6800 1
311 20250305 143600 473080665 6790 6790 6790 6790 0
312 20250305 143500 473080665 6790 6790 6790 6790 60
313 20250305 143400 472673265 6800 6800 6800 6800 0
314 20250305 143300 472673265 6800 6800 6800 6800 10
315 20250305 143200 472605265 6800 6800 6800 6800 0
316 20250305 143100 472605265 6800 6800 6800 6800 0
317 20250305 143000 472605265 6800 6790 6800 6790 400
318 20250305 142900 469887255 6780 6780 6780 6780 41
319 20250305 142800 469609275 6780 6780 6780 6780 0
320 20250305 142700 469609275 6780 6780 6780 6780 0
321 20250305 142600 469609275 6780 6780 6780 6780 3
322 20250305 142500 469588935 6750 6750 6750 6750 0
323 20250305 142400 469588935 6750 6750 6750 6750 0
324 20250305 142300 469588935 6750 6750 6750 6750 0
325 20250305 142200 469588935 6750 6750 6750 6750 1
326 20250305 142100 469582185 6780 6790 6790 6780 49
327 20250305 142000 469249955 6730 6730 6730 6730 0
328 20250305 141900 469249955 6730 6730 6730 6730 0
329 20250305 141800 469249955 6730 6800 6800 6730 2713
330 20250305 141700 450944735 6800 6800 6800 6800 0
331 20250305 141600 450944735 6800 6800 6800 6800 5
332 20250305 141500 450910735 6800 6800 6800 6800 0
333 20250305 141400 450910735 6800 6800 6800 6800 0
334 20250305 141300 450910735 6800 6800 6800 6800 6
335 20250305 141200 450869935 6750 6750 6750 6750 0
336 20250305 141100 450869935 6750 6750 6750 6750 0
337 20250305 141000 450869935 6750 6750 6750 6750 0
338 20250305 140900 450869935 6750 6750 6750 6750 500
339 20250305 140800 447494935 6750 6760 6760 6750 300
340 20250305 140700 445469195 6750 6750 6750 6750 8
341 20250305 140600 445415195 6810 6810 6810 6810 0
342 20250305 140500 445415195 6810 6810 6810 6810 0
343 20250305 140400 445415195 6810 6810 6810 6810 0
344 20250305 140300 445415195 6810 6810 6810 6810 2
345 20250305 140200 445401575 6810 6810 6810 6810 0
346 20250305 140100 445401575 6810 6810 6810 6810 2978
347 20250305 140000 425121395 6810 6770 6810 6730 6776
348 20250305 135900 379132235 6780 6780 6780 6780 0
349 20250305 135800 379132235 6780 6780 6780 6780 0
350 20250305 135700 379132235 6780 6780 6780 6780 0
351 20250305 135600 379132235 6780 6780 6780 6780 0
352 20250305 135500 379132235 6780 6770 6780 6770 401
353 20250305 135400 376417455 6770 6770 6770 6770 0
354 20250305 135300 376417455 6770 6770 6770 6770 0
355 20250305 135200 376417455 6770 6770 6770 6770 0
356 20250305 135100 376417455 6770 6770 6770 6770 0
357 20250305 135000 376417455 6770 6770 6770 6770 0
358 20250305 134900 376417455 6770 6770 6770 6770 38
359 20250305 134800 376160195 6770 6770 6770 6770 0
360 20250305 134700 376160195 6770 6760 6770 6760 26
361 20250305 134600 375984185 6770 6770 6770 6770 0
362 20250305 134500 375984185 6770 6770 6770 6770 0
363 20250305 134400 375984185 6770 6770 6770 6770 15
364 20250305 134300 375882635 6770 6770 6770 6770 0
365 20250305 134200 375882635 6770 6770 6770 6770 0
366 20250305 134100 375882635 6770 6770 6770 6770 0
367 20250305 134000 375882635 6770 6780 6780 6770 11
368 20250305 133900 375808115 6780 6780 6780 6780 0
369 20250305 133800 375808115 6780 6780 6780 6780 0
370 20250305 133700 375808115 6780 6780 6780 6780 0
371 20250305 133600 375808115 6780 6780 6780 6780 0
372 20250305 133500 375808115 6780 6780 6780 6780 0
373 20250305 133400 375808115 6780 6780 6780 6780 0
374 20250305 133300 375808115 6780 6780 6780 6780 0
375 20250305 133200 375808115 6780 6770 6780 6770 6
376 20250305 133100 375767485 6780 6780 6780 6780 0
377 20250305 133000 375767485 6780 6780 6780 6780 1
378 20250305 132900 375760705 6770 6770 6770 6770 0
379 20250305 132800 375760705 6770 6770 6770 6770 0
380 20250305 132700 375760705 6770 6770 6770 6770 1
381 20250305 132600 375753935 6780 6780 6780 6780 0
382 20250305 132500 375753935 6780 6780 6780 6780 0
383 20250305 132400 375753935 6780 6780 6780 6780 25
384 20250305 132300 375584435 6740 6740 6740 6740 0
385 20250305 132200 375584435 6740 6760 6760 6740 771
386 20250305 132100 370378995 6760 6760 6760 6760 0
387 20250305 132000 370378995 6760 6780 6780 6760 4
388 20250305 131900 370351935 6770 6780 6780 6770 34
389 20250305 131800 370121745 6790 6790 6790 6790 0
390 20250305 131700 370121745 6790 6790 6790 6790 0
391 20250305 131600 370121745 6790 6790 6790 6790 10
392 20250305 131500 370053845 6790 6790 6790 6790 0
393 20250305 131400 370053845 6790 6790 6790 6790 0
394 20250305 131300 370053845 6790 6790 6790 6790 0
395 20250305 131200 370053845 6790 6790 6790 6790 0
396 20250305 131100 370053845 6790 6790 6790 6790 0
397 20250305 131000 370053845 6790 6790 6790 6790 0
398 20250305 130900 370053845 6790 6790 6790 6790 250
399 20250305 130800 368356345 6790 6790 6790 6790 5
400 20250305 130700 368322395 6790 6790 6790 6790 618
401 20250305 130600 364126175 6790 6790 6790 6790 0
402 20250305 130500 364126175 6790 6790 6790 6790 1
403 20250305 130400 364119385 6750 6750 6750 6750 0
404 20250305 130300 364119385 6750 6750 6750 6750 3
405 20250305 130200 364099135 6750 6750 6750 6750 10
406 20250305 130100 364031635 6750 6770 6770 6750 714
407 20250305 130000 359203965 6790 6790 6790 6790 0
408 20250305 125900 359203965 6790 6790 6790 6790 2
409 20250305 125800 359190385 6770 6770 6770 6770 0
410 20250305 125700 359190385 6770 6770 6770 6770 0
411 20250305 125600 359190385 6770 6770 6770 6770 0
412 20250305 125500 359190385 6770 6770 6770 6770 0
413 20250305 125400 359190385 6770 6770 6770 6770 281
414 20250305 125300 357288015 6780 6790 6790 6780 60
415 20250305 125200 356881115 6790 6790 6790 6790 20
416 20250305 125100 356745315 6790 6790 6790 6790 0
417 20250305 125000 356745315 6790 6780 6790 6780 11
418 20250305 124900 356670725 6780 6770 6780 6770 107
419 20250305 124800 355945335 6780 6780 6780 6780 0
420 20250305 124700 355945335 6780 6780 6780 6780 157
421 20250305 124600 354880875 6780 6780 6780 6780 0
422 20250305 124500 354880875 6780 6780 6780 6780 0
423 20250305 124400 354880875 6780 6780 6780 6780 4
424 20250305 124300 354853755 6780 6780 6780 6780 0
425 20250305 124200 354853755 6780 6770 6780 6770 52
426 20250305 124100 354501205 6780 6780 6780 6780 0
427 20250305 124000 354501205 6780 6780 6780 6780 50
428 20250305 123900 354162205 6780 6780 6780 6780 1
429 20250305 123800 354155425 6760 6780 6780 6760 74
430 20250305 123700 353655145 6780 6770 6780 6770 12
431 20250305 123600 353573885 6770 6770 6770 6770 0
432 20250305 123500 353573885 6770 6770 6770 6770 0
433 20250305 123400 353573885 6770 6770 6770 6770 1
434 20250305 123300 353567115 6780 6780 6780 6780 1
435 20250305 123200 353560335 6750 6750 6750 6750 10
436 20250305 123100 353492835 6740 6740 6740 6740 130
437 20250305 123000 352616635 6740 6750 6750 6740 295
438 20250305 122900 350627695 6750 6750 6750 6750 0
439 20250305 122800 350627695 6750 6760 6760 6750 198
440 20250305 122700 349290575 6790 6760 6790 6760 4332
441 20250305 122600 319934365 6760 6760 6760 6760 0
442 20250305 122500 319934365 6760 6760 6760 6760 300
443 20250305 122400 317906365 6760 6760 6760 6760 5
444 20250305 122300 317872565 6750 6750 6750 6750 0
445 20250305 122200 317872565 6750 6750 6750 6750 178
446 20250305 122100 316671065 6740 6740 6740 6740 0
447 20250305 122000 316671065 6740 6740 6740 6740 0
448 20250305 121900 316671065 6740 6740 6740 6740 182
449 20250305 121800 315444385 6740 6740 6740 6740 50
450 20250305 121700 315107385 6740 6740 6740 6740 50
451 20250305 121600 314770385 6740 6740 6740 6740 0
452 20250305 121500 314770385 6740 6740 6740 6740 0
453 20250305 121400 314770385 6740 6730 6740 6730 311
454 20250305 121300 312675375 6720 6720 6720 6720 0
455 20250305 121200 312675375 6720 6720 6720 6720 0
456 20250305 121100 312675375 6720 6720 6720 6720 20
457 20250305 121000 312540975 6700 6740 6740 6700 4044
458 20250305 120900 285388205 6750 6750 6750 6750 0
459 20250305 120800 285388205 6750 6750 6750 6750 0
460 20250305 120700 285388205 6750 6750 6750 6750 50
461 20250305 120600 285050705 6770 6770 6770 6770 148
462 20250305 120500 284048745 6730 6730 6730 6730 408
463 20250305 120400 281302905 6770 6770 6770 6770 1
464 20250305 120300 281296135 6770 6770 6770 6770 0
465 20250305 120200 281296135 6770 6770 6770 6770 0
466 20250305 120100 281296135 6770 6770 6770 6770 1
467 20250305 120000 281289365 6770 6770 6770 6770 0
468 20250305 115900 281289365 6770 6770 6770 6770 0
469 20250305 115800 281289365 6770 6770 6770 6770 0
470 20250305 115700 281289365 6770 6770 6770 6770 0
471 20250305 115600 281289365 6770 6770 6770 6770 0
472 20250305 115500 281289365 6770 6770 6770 6770 5
473 20250305 115400 281255515 6730 6730 6730 6730 11
474 20250305 115300 281181485 6720 6750 6750 6720 5040
475 20250305 115200 247208375 6750 6770 6770 6750 61
476 20250305 115100 246795445 6750 6750 6750 6750 0
477 20250305 115000 246795445 6750 6750 6750 6750 0
478 20250305 114900 246795445 6750 6750 6750 6750 0
479 20250305 114800 246795445 6750 6750 6750 6750 450
480 20250305 114700 243757945 6750 6770 6770 6750 1300
481 20250305 114600 234977765 6780 6780 6780 6780 3
482 20250305 114500 234957425 6780 6780 6780 6780 5
483 20250305 114400 234923525 6780 6780 6780 6780 15
484 20250305 114300 234821825 6780 6780 6780 6780 2
485 20250305 114200 234808265 6780 6780 6780 6780 8
486 20250305 114100 234754025 6780 6780 6780 6780 20
487 20250305 114000 234618425 6780 6780 6780 6780 10
488 20250305 113900 234550625 6760 6760 6760 6760 0
489 20250305 113800 234550625 6760 6760 6760 6760 0
490 20250305 113700 234550625 6760 6760 6760 6760 1
491 20250305 113600 234543865 6770 6770 6770 6770 0
492 20250305 113500 234543865 6770 6770 6770 6770 214
493 20250305 113400 233095085 6770 6770 6770 6770 0
494 20250305 113300 233095085 6770 6770 6770 6770 0
495 20250305 113200 233095085 6770 6770 6770 6770 11
496 20250305 113100 233020615 6770 6770 6770 6770 0
497 20250305 113000 233020615 6770 6770 6770 6770 806
498 20250305 112900 227563995 6770 6770 6770 6770 0
499 20250305 112800 227563995 6770 6770 6770 6770 195
500 20250305 112700 226243845 6770 6770 6770 6770 0
501 20250305 112600 226243845 6770 6770 6770 6770 0
502 20250305 112500 226243845 6770 6770 6770 6770 5
503 20250305 112400 226209995 6760 6760 6760 6760 0
504 20250305 112300 226209995 6760 6760 6760 6760 0
505 20250305 112200 226209995 6760 6760 6760 6760 5
506 20250305 112100 226176195 6760 6760 6760 6760 0
507 20250305 112000 226176195 6760 6760 6760 6760 0
508 20250305 111900 226176195 6760 6760 6760 6760 0
509 20250305 111800 226176195 6760 6760 6760 6760 0
510 20250305 111700 226176195 6760 6760 6760 6760 0
511 20250305 111600 226176195 6760 6760 6760 6760 64
512 20250305 111500 225743555 6760 6760 6760 6760 157
513 20250305 111400 224682235 6770 6770 6770 6770 130
514 20250305 111300 223802135 6780 6780 6780 6770 571
515 20250305 111200 219935455 6780 6780 6780 6780 0
516 20250305 111100 219935455 6780 6780 6780 6780 1
517 20250305 111000 219928675 6780 6780 6780 6780 2
518 20250305 110900 219915115 6780 6780 6780 6780 0
519 20250305 110800 219915115 6780 6780 6780 6780 0
520 20250305 110700 219915115 6780 6780 6780 6780 8
521 20250305 110600 219860875 6775 6775 6775 6775 0
522 20250305 110500 219860875 6775 6775 6775 6775 0
523 20250305 110400 219860875 6775 6775 6775 6775 0
524 20250305 110300 219860875 6775 6775 6775 6775 0
525 20250305 110200 219860875 6775 6775 6775 6775 0
526 20250305 110100 219860875 6775 6775 6775 6775 118
527 20250305 110000 219061425 6770 6770 6770 6770 546
528 20250305 105900 215365005 6770 6770 6770 6770 1
529 20250305 105800 215358235 6770 6760 6770 6760 310
530 20250305 105700 213259635 6770 6770 6770 6770 0
531 20250305 105600 213259635 6770 6770 6770 6770 0
532 20250305 105500 213259635 6770 6770 6770 6770 444
533 20250305 105400 210253755 6770 6770 6770 6770 0
534 20250305 105300 210253755 6770 6770 6770 6770 0
535 20250305 105200 210253755 6770 6770 6770 6770 0
536 20250305 105100 210253755 6770 6770 6770 6770 29
537 20250305 105000 210057425 6770 6770 6770 6770 0
538 20250305 104900 210057425 6770 6770 6770 6770 0
539 20250305 104800 210057425 6770 6770 6770 6770 0
540 20250305 104700 210057425 6770 6770 6770 6770 180
541 20250305 104600 208838825 6770 6780 6780 6770 21
542 20250305 104500 208696645 6770 6770 6770 6770 0
543 20250305 104400 208696645 6770 6770 6770 6770 200
544 20250305 104300 207342645 6770 6770 6770 6770 195
545 20250305 104200 206022495 6770 6770 6770 6770 208
546 20250305 104100 204614335 6790 6790 6790 6790 14
547 20250305 104000 204519275 6790 6790 6790 6790 1
548 20250305 103900 204512485 6790 6790 6790 6790 0
549 20250305 103800 204512485 6790 6790 6790 6790 0
550 20250305 103700 204512485 6790 6790 6790 6790 0
551 20250305 103600 204512485 6790 6790 6790 6790 0
552 20250305 103500 204512485 6790 6790 6790 6790 1
553 20250305 103400 204505695 6790 6790 6790 6790 0
554 20250305 103300 204505695 6790 6790 6790 6790 32
555 20250305 103200 204288415 6790 6790 6790 6790 9
556 20250305 103100 204227305 6770 6770 6770 6770 10
557 20250305 103000 204159605 6790 6790 6790 6790 0
558 20250305 102900 204159605 6790 6790 6790 6790 3
559 20250305 102800 204139235 6760 6760 6760 6760 0
560 20250305 102700 204139235 6760 6760 6760 6760 90
561 20250305 102600 203530835 6760 6770 6770 6760 100
562 20250305 102500 202854265 6780 6780 6780 6780 0
563 20250305 102400 202854265 6780 6780 6780 6780 700
564 20250305 102300 198108265 6780 6785 6785 6780 1379
565 20250305 102200 188758420 6790 6790 6790 6790 1
566 20250305 102100 188751630 6780 6780 6780 6780 0
567 20250305 102000 188751630 6780 6780 6780 6780 1668
568 20250305 101900 177442590 6775 6775 6775 6775 0
569 20250305 101800 177442590 6775 6775 6775 6775 18
570 20250305 101700 177320640 6780 6780 6780 6780 7
571 20250305 101600 177273180 6780 6780 6780 6780 6
572 20250305 101500 177232500 6780 6780 6780 6770 34
573 20250305 101400 177002200 6780 6780 6780 6780 0
574 20250305 101300 177002200 6780 6780 6780 6780 4
575 20250305 101200 176975080 6780 6780 6780 6780 0
576 20250305 101100 176975080 6780 6780 6780 6780 17
577 20250305 101000 176859820 6760 6760 6760 6760 10
578 20250305 100900 176792220 6770 6770 6770 6770 267
579 20250305 100800 174984630 6770 6770 6770 6770 0
580 20250305 100700 174984630 6770 6770 6770 6770 0
581 20250305 100600 174984630 6770 6770 6770 6770 0
582 20250305 100500 174984630 6770 6770 6770 6770 21
583 20250305 100400 174842460 6760 6770 6770 6760 60
584 20250305 100300 174436660 6770 6770 6770 6770 100
585 20250305 100200 173759660 6770 6770 6770 6770 0
586 20250305 100100 173759660 6770 6770 6770 6770 1
587 20250305 100000 173752890 6770 6770 6770 6770 1
588 20250305 095900 173746120 6760 6750 6760 6750 565
589 20250305 095800 169929830 6730 6730 6730 6730 1
590 20250305 095700 169923100 6750 6740 6750 6740 2
591 20250305 095600 169909610 6720 6740 6740 6720 174
592 20250305 095500 168738780 6750 6750 6750 6750 15
593 20250305 095400 168637530 6750 6750 6750 6750 1
594 20250305 095300 168630780 6750 6750 6750 6750 0
595 20250305 095200 168630780 6750 6750 6750 6750 0
596 20250305 095100 168630780 6750 6750 6750 6750 1
597 20250305 095000 168624030 6750 6750 6750 6750 0
598 20250305 094900 168624030 6750 6750 6750 6750 0
599 20250305 094800 168624030 6750 6750 6750 6750 0
600 20250305 094700 168624030 6750 6750 6750 6750 3
601 20250305 094600 168603780 6750 6730 6750 6730 55
602 20250305 094500 168233070 6740 6730 6740 6730 63
603 20250305 094400 167809040 6730 6720 6730 6720 74
604 20250305 094300 167311140 6720 6720 6720 6720 251
605 20250305 094200 165624420 6730 6730 6730 6730 2
606 20250305 094100 165610960 6730 6730 6730 6730 2
607 20250305 094000 165597500 6730 6730 6730 6730 60
608 20250305 093900 165193700 6720 6720 6720 6720 38
609 20250305 093800 164938340 6720 6720 6720 6720 100
610 20250305 093700 164266340 6720 6740 6740 6720 917
611 20250305 093600 158102100 6740 6740 6740 6740 50
612 20250305 093500 157765100 6740 6740 6740 6740 0
613 20250305 093400 157765100 6740 6740 6740 6740 50
614 20250305 093300 157428100 6730 6720 6730 6720 1098
615 20250305 093200 150039460 6720 6730 6730 6720 117
616 20250305 093100 149253080 6730 6730 6730 6730 85
617 20250305 093000 148681030 6740 6740 6740 6740 3
618 20250305 092900 148660810 6750 6740 6750 6740 11
619 20250305 092800 148586590 6740 6740 6740 6740 1
620 20250305 092700 148579850 6710 6730 6730 6710 665
621 20250305 092600 144111960 6730 6735 6735 6730 60
622 20250305 092500 143708150 6730 6750 6750 6730 391
623 20250305 092400 141076200 6750 6750 6750 6750 0
624 20250305 092300 141076200 6750 6750 6750 6750 0
625 20250305 092200 141076200 6750 6750 6750 6750 201
626 20250305 092100 139719450 6760 6750 6760 6750 625
627 20250305 092000 135497520 6760 6760 6760 6760 642
628 20250305 091900 131157600 6750 6750 6750 6750 270
629 20250305 091800 129335100 6760 6760 6760 6760 51
630 20250305 091700 128990340 6750 6750 6750 6750 88
631 20250305 091600 128396340 6750 6780 6780 6750 153
632 20250305 091500 127363300 6780 6760 6780 6740 4001
633 20250305 091400 100385190 6780 6780 6780 6780 5
634 20250305 091300 100351290 6770 6775 6775 6770 344
635 20250305 091200 98021560 6760 6760 6760 6760 92
636 20250305 091100 97399640 6730 6730 6730 6730 0
637 20250305 091000 97399640 6730 6730 6730 6730 0
638 20250305 090900 97399640 6730 6780 6780 6730 624
639 20250305 090800 93199050 6780 6780 6780 6780 100
640 20250305 090700 92521050 6730 6750 6750 6730 1875
641 20250305 090600 79874470 6770 6770 6770 6740 498
642 20250305 090500 76508920 6770 6750 6780 6750 230
643 20250305 090400 74954120 6810 6750 6810 6740 5632
644 20250305 090300 36938770 6810 6770 6810 6770 1005
645 20250305 090200 30134730 6810 6810 6810 6810 0
646 20250305 090100 30134730 6810 6800 6820 6800 1256
647 20250305 090000 21581330 6790 6700 6790 6700 3214

1
063170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,17618,17774267,121035660,122109214290,0.10
20250227,17468,17774267,124896200,127086009050,0.10
20250226,17618,17774267,123678360,124775354340,0.10
20250225,17618,17774267,118216780,119265331570,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 17618 17774267 121035660 122109214290 0.10
3 20250227 17468 17774267 124896200 127086009050 0.10
4 20250226 17618 17774267 123678360 124775354340 0.10
5 20250225 17618 17774267 118216780 119265331570 0.10