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

654
071670/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195200,38575470,6420,6420,6420,6420,44
20250305,195100,38575470,6420,6420,6420,6420,0
20250305,195000,38575470,6420,6420,6420,6420,0
20250305,194900,38575470,6420,6420,6420,6420,0
20250305,194800,38575470,6420,6420,6420,6420,0
20250305,194700,38575470,6420,6420,6420,6420,0
20250305,194600,38575470,6420,6420,6420,6420,0
20250305,194500,38575470,6420,6420,6420,6420,0
20250305,194400,38575470,6420,6420,6420,6420,0
20250305,194300,38575470,6420,6420,6420,6420,0
20250305,194200,38575470,6420,6420,6420,6420,0
20250305,194100,38575470,6420,6420,6420,6420,0
20250305,194000,38575470,6420,6420,6420,6420,0
20250305,193900,38575470,6420,6420,6420,6420,0
20250305,193800,38575470,6420,6420,6420,6420,0
20250305,193700,38575470,6420,6420,6420,6420,0
20250305,193600,38575470,6420,6420,6420,6420,0
20250305,193500,38575470,6420,6420,6420,6420,0
20250305,193400,38575470,6420,6420,6420,6420,0
20250305,193300,38575470,6420,6420,6420,6420,0
20250305,193200,38575470,6420,6420,6420,6420,0
20250305,193100,38575470,6420,6420,6420,6420,0
20250305,193000,38575470,6420,6420,6420,6420,0
20250305,192900,38575470,6420,6420,6420,6420,0
20250305,192800,38575470,6420,6420,6420,6420,0
20250305,192700,38575470,6420,6420,6420,6420,0
20250305,192600,38575470,6420,6420,6420,6420,0
20250305,192500,38575470,6420,6420,6420,6420,0
20250305,192400,38575470,6420,6420,6420,6420,0
20250305,192300,38575470,6420,6420,6420,6420,0
20250305,192200,38575470,6420,6420,6420,6420,44
20250305,192100,38575470,6420,6420,6420,6420,0
20250305,192000,38575470,6420,6420,6420,6420,0
20250305,191900,38575470,6420,6420,6420,6420,0
20250305,191800,38575470,6420,6420,6420,6420,0
20250305,191700,38575470,6420,6420,6420,6420,0
20250305,191600,38575470,6420,6420,6420,6420,0
20250305,191500,38575470,6420,6420,6420,6420,0
20250305,191400,38575470,6420,6420,6420,6420,0
20250305,191300,38575470,6420,6420,6420,6420,0
20250305,191200,38575470,6420,6420,6420,6420,0
20250305,191100,38575470,6420,6420,6420,6420,0
20250305,191000,38575470,6420,6420,6420,6420,0
20250305,190900,38575470,6420,6420,6420,6420,0
20250305,190800,38575470,6420,6420,6420,6420,0
20250305,190700,38575470,6420,6420,6420,6420,0
20250305,190600,38575470,6420,6420,6420,6420,0
20250305,190500,38575470,6420,6420,6420,6420,0
20250305,190400,38575470,6420,6420,6420,6420,0
20250305,190300,38575470,6420,6420,6420,6420,0
20250305,190200,38575470,6420,6420,6420,6420,0
20250305,190100,38575470,6420,6420,6420,6420,0
20250305,190000,38575470,6420,6420,6420,6420,0
20250305,185900,38575470,6420,6420,6420,6420,0
20250305,185800,38575470,6420,6420,6420,6420,0
20250305,185700,38575470,6420,6420,6420,6420,0
20250305,185600,38575470,6420,6420,6420,6420,0
20250305,185500,38575470,6420,6420,6420,6420,0
20250305,185400,38575470,6420,6420,6420,6420,0
20250305,185300,38575470,6420,6420,6420,6420,0
20250305,185200,38575470,6420,6420,6420,6420,44
20250305,185100,38575470,6420,6420,6420,6420,0
20250305,185000,38575470,6420,6420,6420,6420,0
20250305,184900,38575470,6420,6420,6420,6420,0
20250305,184800,38575470,6420,6420,6420,6420,0
20250305,184700,38575470,6420,6420,6420,6420,0
20250305,184600,38575470,6420,6420,6420,6420,0
20250305,184500,38575470,6420,6420,6420,6420,0
20250305,184400,38575470,6420,6420,6420,6420,0
20250305,184300,38575470,6420,6420,6420,6420,0
20250305,184200,38575470,6420,6420,6420,6420,0
20250305,184100,38575470,6420,6420,6420,6420,0
20250305,184000,38575470,6420,6420,6420,6420,0
20250305,183900,38575470,6420,6420,6420,6420,0
20250305,183800,38575470,6420,6420,6420,6420,0
20250305,183700,38575470,6420,6420,6420,6420,0
20250305,183600,38575470,6420,6420,6420,6420,0
20250305,183500,38575470,6420,6420,6420,6420,0
20250305,183400,38575470,6420,6420,6420,6420,0
20250305,183300,38575470,6420,6420,6420,6420,0
20250305,183200,38575470,6420,6420,6420,6420,0
20250305,183100,38575470,6420,6420,6420,6420,0
20250305,183000,38575470,6420,6420,6420,6420,0
20250305,182900,38575470,6420,6420,6420,6420,0
20250305,182800,38575470,6420,6420,6420,6420,0
20250305,182700,38575470,6420,6420,6420,6420,0
20250305,182600,38575470,6420,6420,6420,6420,0
20250305,182500,38575470,6420,6420,6420,6420,0
20250305,182400,38575470,6420,6420,6420,6420,0
20250305,182300,38575470,6420,6420,6420,6420,0
20250305,182200,38575470,6420,6420,6420,6420,44
20250305,182100,38575470,6420,6420,6420,6420,0
20250305,182000,38575470,6420,6420,6420,6420,0
20250305,181900,38575470,6420,6420,6420,6420,0
20250305,181800,38575470,6420,6420,6420,6420,0
20250305,181700,38575470,6420,6420,6420,6420,0
20250305,181600,38575470,6420,6420,6420,6420,0
20250305,181500,38575470,6420,6420,6420,6420,0
20250305,181400,38575470,6420,6420,6420,6420,0
20250305,181300,38575470,6420,6420,6420,6420,0
20250305,181200,38575470,6420,6420,6420,6420,0
20250305,181100,38575470,6420,6420,6420,6420,0
20250305,181000,38575470,6420,6420,6420,6420,0
20250305,180900,38575470,6420,6420,6420,6420,0
20250305,180800,38575470,6420,6420,6420,6420,0
20250305,180700,38575470,6420,6420,6420,6420,0
20250305,180600,38575470,6420,6420,6420,6420,0
20250305,180500,38575470,6420,6420,6420,6420,0
20250305,180400,38575470,6420,6420,6420,6420,0
20250305,180300,38575470,6420,6420,6420,6420,0
20250305,180200,38575470,6420,6420,6420,6420,0
20250305,180100,38575470,6420,6420,6420,6420,0
20250305,180000,38575470,6420,6420,6420,6420,0
20250305,175900,38575470,6420,6420,6420,6420,0
20250305,175800,38575470,6420,6420,6420,6420,0
20250305,175700,38575470,6420,6420,6420,6420,0
20250305,175600,38575470,6420,6420,6420,6420,0
20250305,175500,38575470,6420,6420,6420,6420,0
20250305,175400,38575470,6420,6420,6420,6420,0
20250305,175300,38575470,6420,6420,6420,6420,0
20250305,175200,38575470,6420,6420,6420,6420,44
20250305,175100,38575470,6420,6420,6420,6420,0
20250305,175000,38575470,6420,6420,6420,6420,0
20250305,174900,38575470,6420,6420,6420,6420,0
20250305,174800,38575470,6420,6420,6420,6420,0
20250305,174700,38575470,6420,6420,6420,6420,0
20250305,174600,38575470,6420,6420,6420,6420,0
20250305,174500,38575470,6420,6420,6420,6420,0
20250305,174400,38575470,6420,6420,6420,6420,0
20250305,174300,38575470,6420,6420,6420,6420,0
20250305,174200,38575470,6420,6420,6420,6420,0
20250305,174100,38575470,6420,6420,6420,6420,0
20250305,174000,38575470,6420,6420,6420,6420,0
20250305,173900,38575470,6420,6420,6420,6420,0
20250305,173800,38575470,6420,6420,6420,6420,0
20250305,173700,38575470,6420,6420,6420,6420,0
20250305,173600,38575470,6420,6420,6420,6420,0
20250305,173500,38575470,6420,6420,6420,6420,0
20250305,173400,38575470,6420,6420,6420,6420,0
20250305,173300,38575470,6420,6420,6420,6420,0
20250305,173200,38575470,6420,6420,6420,6420,0
20250305,173100,38575470,6420,6420,6420,6420,0
20250305,173000,38575470,6420,6420,6420,6420,0
20250305,172900,38575470,6420,6420,6420,6420,0
20250305,172800,38575470,6420,6420,6420,6420,0
20250305,172700,38575470,6420,6420,6420,6420,0
20250305,172600,38575470,6420,6420,6420,6420,0
20250305,172500,38575470,6420,6420,6420,6420,0
20250305,172400,38575470,6420,6420,6420,6420,0
20250305,172300,38575470,6420,6420,6420,6420,0
20250305,172200,38575470,6420,6420,6420,6420,44
20250305,172100,38575470,6420,6420,6420,6420,0
20250305,172000,38575470,6420,6420,6420,6420,0
20250305,171900,38575470,6420,6420,6420,6420,0
20250305,171800,38575470,6420,6420,6420,6420,0
20250305,171700,38575470,6420,6420,6420,6420,0
20250305,171600,38575470,6420,6420,6420,6420,0
20250305,171500,38575470,6420,6420,6420,6420,0
20250305,171400,38575470,6420,6420,6420,6420,0
20250305,171300,38575470,6420,6420,6420,6420,0
20250305,171200,38575470,6420,6420,6420,6420,0
20250305,171100,38575470,6420,6420,6420,6420,0
20250305,171000,38575470,6420,6420,6420,6420,0
20250305,170900,38575470,6420,6420,6420,6420,0
20250305,170800,38575470,6420,6420,6420,6420,0
20250305,170700,38575470,6420,6420,6420,6420,0
20250305,170600,38575470,6420,6420,6420,6420,0
20250305,170500,38575470,6420,6420,6420,6420,0
20250305,170400,38575470,6420,6420,6420,6420,0
20250305,170300,38575470,6420,6420,6420,6420,0
20250305,170200,38575470,6420,6420,6420,6420,0
20250305,170100,38575470,6420,6420,6420,6420,0
20250305,170000,38575470,6420,6420,6420,6420,0
20250305,165900,38575470,6420,6420,6420,6420,0
20250305,165800,38575470,6420,6420,6420,6420,0
20250305,165700,38575470,6420,6420,6420,6420,0
20250305,165600,38575470,6420,6420,6420,6420,0
20250305,165500,38575470,6420,6420,6420,6420,0
20250305,165400,38575470,6420,6420,6420,6420,0
20250305,165300,38575470,6420,6420,6420,6420,0
20250305,165200,38575470,6420,6420,6420,6420,44
20250305,165100,38575470,6420,6420,6420,6420,0
20250305,165000,38575470,6420,6420,6420,6420,0
20250305,164900,38575470,6420,6420,6420,6420,0
20250305,164800,38575470,6420,6420,6420,6420,0
20250305,164700,38575470,6420,6420,6420,6420,0
20250305,164600,38575470,6420,6420,6420,6420,0
20250305,164500,38575470,6420,6420,6420,6420,0
20250305,164400,38575470,6420,6420,6420,6420,0
20250305,164300,38575470,6420,6420,6420,6420,0
20250305,164200,38575470,6420,6420,6420,6420,0
20250305,164100,38575470,6420,6420,6420,6420,0
20250305,164000,38575470,6420,6420,6420,6420,0
20250305,163900,38575470,6420,6420,6420,6420,0
20250305,163800,38575470,6420,6420,6420,6420,0
20250305,163700,38575470,6420,6420,6420,6420,0
20250305,163600,38575470,6420,6420,6420,6420,0
20250305,163500,38575470,6420,6420,6420,6420,0
20250305,163400,38575470,6420,6420,6420,6420,0
20250305,163300,38575470,6420,6420,6420,6420,0
20250305,163200,38575470,6420,6420,6420,6420,0
20250305,163100,38575470,6420,6420,6420,6420,0
20250305,163000,38575470,6420,6420,6420,6420,0
20250305,162900,38575470,6420,6420,6420,6420,0
20250305,162800,38575470,6420,6420,6420,6420,0
20250305,162700,38575470,6420,6420,6420,6420,0
20250305,162600,38575470,6420,6420,6420,6420,0
20250305,162500,38575470,6420,6420,6420,6420,0
20250305,162400,38575470,6420,6420,6420,6420,0
20250305,162300,38575470,6420,6420,6420,6420,0
20250305,162200,38575470,6420,6420,6420,6420,44
20250305,162100,38575470,6420,6420,6420,6420,0
20250305,162000,38575470,6420,6420,6420,6420,0
20250305,161900,38575470,6420,6420,6420,6420,0
20250305,161800,38575470,6420,6420,6420,6420,0
20250305,161700,38575470,6420,6420,6420,6420,0
20250305,161600,38575470,6420,6420,6420,6420,0
20250305,161500,38575470,6420,6420,6420,6420,0
20250305,161400,38575470,6420,6420,6420,6420,0
20250305,161300,38575470,6420,6420,6420,6420,0
20250305,161200,38575470,6420,6420,6420,6420,0
20250305,161100,38575470,6420,6420,6420,6420,0
20250305,161000,38575470,6420,6420,6420,6420,0
20250305,160900,38575470,6420,6420,6420,6420,0
20250305,160800,38575470,6420,6420,6420,6420,0
20250305,160700,38575470,6420,6420,6420,6420,0
20250305,160600,38575470,6420,6420,6420,6420,0
20250305,160500,38575470,6420,6420,6420,6420,0
20250305,160400,38575470,6420,6420,6420,6420,0
20250305,160300,38575470,6420,6420,6420,6420,0
20250305,160200,38575470,6420,6420,6420,6420,0
20250305,160100,38575470,6420,6420,6420,6420,0
20250305,160000,38575470,6420,6420,6420,6420,0
20250305,155900,38575470,6420,6420,6420,6420,0
20250305,155800,38575470,6420,6420,6420,6420,0
20250305,155700,38575470,6420,6420,6420,6420,0
20250305,155600,38575470,6420,6420,6420,6420,0
20250305,155500,38575470,6420,6420,6420,6420,0
20250305,155400,38575470,6420,6420,6420,6420,0
20250305,155300,38575470,6420,6420,6420,6420,0
20250305,155200,38575470,6420,6420,6420,6420,44
20250305,155100,38575470,6420,6420,6420,6420,0
20250305,155000,38575470,6420,6420,6420,6420,0
20250305,154900,38575470,6420,6420,6420,6420,0
20250305,154800,38575470,6420,6420,6420,6420,0
20250305,154700,38575470,6420,6420,6420,6420,0
20250305,154600,38575470,6420,6420,6420,6420,0
20250305,154500,38575470,6420,6420,6420,6420,0
20250305,154400,38575470,6420,6420,6420,6420,0
20250305,154300,38575470,6420,6420,6420,6420,0
20250305,154200,38575470,6420,6420,6420,6420,0
20250305,154100,38575470,6420,6420,6420,6420,0
20250305,154000,38575470,6420,6420,6420,6420,0
20250305,153900,38575470,6420,6420,6420,6420,0
20250305,153800,38575470,6420,6420,6420,6420,0
20250305,153700,38575470,6420,6420,6420,6420,0
20250305,153600,38575470,6420,6420,6420,6420,0
20250305,153500,38575470,6420,6420,6420,6420,0
20250305,153400,38575470,6420,6420,6420,6420,0
20250305,153300,38575470,6420,6420,6420,6420,0
20250305,153200,38575470,6420,6420,6420,6420,0
20250305,153100,38575470,6420,6420,6420,6420,0
20250305,153000,38575470,6420,6420,6420,6420,44
20250305,152900,38292990,6420,6420,6420,6420,0
20250305,152800,38292990,6420,6420,6420,6420,0
20250305,152700,38292990,6420,6420,6420,6420,0
20250305,152600,38292990,6420,6420,6420,6420,0
20250305,152500,38292990,6420,6420,6420,6420,0
20250305,152400,38292990,6420,6420,6420,6420,0
20250305,152300,38292990,6420,6420,6420,6420,0
20250305,152200,38292990,6420,6420,6420,6420,0
20250305,152100,38292990,6420,6420,6420,6420,0
20250305,152000,38292990,6420,6420,6420,6420,0
20250305,151900,38292990,6420,6420,6420,6420,0
20250305,151800,38292990,6420,6420,6420,6420,0
20250305,151700,38292990,6420,6420,6420,6420,0
20250305,151600,38292990,6420,6390,6420,6390,305
20250305,151500,36343890,6390,6400,6400,6390,561
20250305,151400,32756100,6400,6400,6400,6400,24
20250305,151300,32602500,6410,6420,6420,6410,10
20250305,151200,32538380,6420,6420,6420,6420,0
20250305,151100,32538380,6420,6420,6420,6420,0
20250305,151000,32538380,6420,6420,6420,6420,0
20250305,150900,32538380,6420,6420,6420,6420,2
20250305,150800,32525540,6430,6430,6430,6430,0
20250305,150700,32525540,6430,6430,6430,6430,0
20250305,150600,32525540,6430,6430,6430,6430,0
20250305,150500,32525540,6430,6430,6430,6430,0
20250305,150400,32525540,6430,6430,6430,6430,0
20250305,150300,32525540,6430,6435,6435,6430,4
20250305,150200,32499810,6440,6440,6440,6440,0
20250305,150100,32499810,6440,6440,6440,6440,0
20250305,150000,32499810,6440,6440,6440,6440,8
20250305,145900,32448290,6440,6440,6440,6440,157
20250305,145800,31437210,6440,6440,6440,6440,0
20250305,145700,31437210,6440,6440,6440,6440,2
20250305,145600,31424330,6440,6440,6440,6440,0
20250305,145500,31424330,6440,6440,6440,6440,0
20250305,145400,31424330,6440,6440,6440,6440,0
20250305,145300,31424330,6440,6440,6440,6440,0
20250305,145200,31424330,6440,6440,6440,6440,0
20250305,145100,31424330,6440,6440,6440,6440,0
20250305,145000,31424330,6440,6440,6440,6440,0
20250305,144900,31424330,6440,6440,6440,6440,0
20250305,144800,31424330,6440,6440,6440,6440,1
20250305,144700,31417890,6440,6440,6440,6440,0
20250305,144600,31417890,6440,6440,6440,6440,0
20250305,144500,31417890,6440,6440,6440,6440,0
20250305,144400,31417890,6440,6440,6440,6440,0
20250305,144300,31417890,6440,6440,6440,6440,0
20250305,144200,31417890,6440,6440,6440,6440,0
20250305,144100,31417890,6440,6440,6440,6440,0
20250305,144000,31417890,6440,6440,6440,6440,0
20250305,143900,31417890,6440,6440,6440,6440,1
20250305,143800,31411450,6440,6440,6440,6440,0
20250305,143700,31411450,6440,6440,6440,6440,0
20250305,143600,31411450,6440,6440,6440,6440,0
20250305,143500,31411450,6440,6440,6440,6440,0
20250305,143400,31411450,6440,6420,6440,6420,160
20250305,143300,30381650,6440,6440,6440,6440,0
20250305,143200,30381650,6440,6440,6440,6440,0
20250305,143100,30381650,6440,6440,6440,6440,0
20250305,143000,30381650,6440,6440,6440,6440,0
20250305,142900,30381650,6440,6440,6440,6440,0
20250305,142800,30381650,6440,6440,6440,6440,0
20250305,142700,30381650,6440,6440,6440,6440,0
20250305,142600,30381650,6440,6440,6440,6440,0
20250305,142500,30381650,6440,6440,6440,6440,0
20250305,142400,30381650,6440,6440,6440,6440,0
20250305,142300,30381650,6440,6440,6440,6440,0
20250305,142200,30381650,6440,6430,6440,6370,125
20250305,142100,29584050,6430,6430,6430,6430,5
20250305,142000,29551900,6430,6435,6435,6430,3
20250305,141900,29532605,6435,6435,6435,6435,0
20250305,141800,29532605,6435,6435,6435,6435,0
20250305,141700,29532605,6435,6435,6435,6435,1
20250305,141600,29526170,6440,6440,6440,6440,0
20250305,141500,29526170,6440,6440,6440,6440,0
20250305,141400,29526170,6440,6440,6440,6440,0
20250305,141300,29526170,6440,6440,6440,6440,0
20250305,141200,29526170,6440,6440,6440,6440,0
20250305,141100,29526170,6440,6440,6440,6440,10
20250305,141000,29461770,6440,6440,6440,6440,0
20250305,140900,29461770,6440,6440,6440,6440,0
20250305,140800,29461770,6440,6440,6440,6440,0
20250305,140700,29461770,6440,6440,6440,6440,2
20250305,140600,29448890,6440,6440,6440,6440,2
20250305,140500,29436010,6440,6440,6440,6440,0
20250305,140400,29436010,6440,6440,6440,6440,0
20250305,140300,29436010,6440,6430,6440,6430,16
20250305,140200,29333010,6430,6430,6430,6430,0
20250305,140100,29333010,6430,6430,6430,6430,0
20250305,140000,29333010,6430,6430,6430,6430,0
20250305,135900,29333010,6430,6430,6430,6430,0
20250305,135800,29333010,6430,6430,6430,6430,0
20250305,135700,29333010,6430,6430,6430,6430,0
20250305,135600,29333010,6430,6430,6430,6430,0
20250305,135500,29333010,6430,6430,6430,6430,0
20250305,135400,29333010,6430,6430,6430,6430,0
20250305,135300,29333010,6430,6430,6430,6430,0
20250305,135200,29333010,6430,6430,6430,6430,0
20250305,135100,29333010,6430,6430,6430,6430,0
20250305,135000,29333010,6430,6430,6430,6430,0
20250305,134900,29333010,6430,6430,6430,6430,150
20250305,134800,28368510,6430,6430,6430,6430,0
20250305,134700,28368510,6430,6430,6430,6430,0
20250305,134600,28368510,6430,6430,6430,6430,0
20250305,134500,28368510,6430,6430,6430,6430,0
20250305,134400,28368510,6430,6430,6430,6430,0
20250305,134300,28368510,6430,6430,6430,6430,0
20250305,134200,28368510,6430,6400,6430,6400,41
20250305,134100,28105680,6400,6400,6400,6400,0
20250305,134000,28105680,6400,6400,6400,6400,0
20250305,133900,28105680,6400,6400,6400,6400,0
20250305,133800,28105680,6400,6400,6400,6400,7
20250305,133700,28060880,6400,6400,6400,6400,0
20250305,133600,28060880,6400,6400,6400,6400,0
20250305,133500,28060880,6400,6400,6400,6400,0
20250305,133400,28060880,6400,6400,6400,6400,1
20250305,133300,28054480,6390,6390,6390,6390,0
20250305,133200,28054480,6390,6390,6390,6390,0
20250305,133100,28054480,6390,6390,6390,6390,1
20250305,133000,28048090,6400,6400,6400,6400,0
20250305,132900,28048090,6400,6400,6400,6400,704
20250305,132800,23542490,6400,6400,6400,6400,0
20250305,132700,23542490,6400,6400,6400,6400,70
20250305,132600,23094490,6400,6400,6400,6400,0
20250305,132500,23094490,6400,6400,6400,6400,0
20250305,132400,23094490,6400,6400,6400,6400,361
20250305,132300,20784090,6380,6380,6380,6380,0
20250305,132200,20784090,6380,6380,6380,6380,7
20250305,132100,20739430,6400,6400,6400,6400,0
20250305,132000,20739430,6400,6390,6400,6390,153
20250305,131900,19761740,6390,6390,6390,6390,0
20250305,131800,19761740,6390,6390,6390,6390,0
20250305,131700,19761740,6390,6390,6390,6390,0
20250305,131600,19761740,6390,6390,6390,6390,0
20250305,131500,19761740,6390,6390,6390,6390,0
20250305,131400,19761740,6390,6390,6390,6390,0
20250305,131300,19761740,6390,6390,6390,6390,0
20250305,131200,19761740,6390,6390,6390,6390,0
20250305,131100,19761740,6390,6390,6390,6390,0
20250305,131000,19761740,6390,6390,6390,6390,0
20250305,130900,19761740,6390,6390,6390,6390,0
20250305,130800,19761740,6390,6390,6390,6390,0
20250305,130700,19761740,6390,6390,6390,6390,0
20250305,130600,19761740,6390,6390,6390,6390,2
20250305,130500,19748960,6390,6390,6390,6390,0
20250305,130400,19748960,6390,6390,6390,6390,0
20250305,130300,19748960,6390,6390,6390,6390,0
20250305,130200,19748960,6390,6390,6390,6390,0
20250305,130100,19748960,6390,6390,6390,6390,0
20250305,130000,19748960,6390,6390,6390,6390,0
20250305,125900,19748960,6390,6390,6390,6390,2
20250305,125800,19736180,6390,6390,6390,6390,0
20250305,125700,19736180,6390,6390,6390,6390,12
20250305,125600,19659500,6370,6370,6370,6370,0
20250305,125500,19659500,6370,6370,6370,6370,0
20250305,125400,19659500,6370,6370,6370,6370,0
20250305,125300,19659500,6370,6370,6370,6370,0
20250305,125200,19659500,6370,6370,6370,6370,0
20250305,125100,19659500,6370,6370,6370,6370,2
20250305,125000,19646760,6370,6380,6380,6370,4
20250305,124900,19621260,6390,6390,6390,6390,3
20250305,124800,19602090,6370,6370,6370,6370,0
20250305,124700,19602090,6370,6370,6370,6370,0
20250305,124600,19602090,6370,6380,6380,6370,13
20250305,124500,19519250,6380,6380,6380,6380,1
20250305,124400,19512870,6390,6390,6390,6390,0
20250305,124300,19512870,6390,6390,6390,6390,0
20250305,124200,19512870,6390,6390,6390,6390,0
20250305,124100,19512870,6390,6390,6390,6390,0
20250305,124000,19512870,6390,6390,6390,6390,0
20250305,123900,19512870,6390,6390,6390,6390,0
20250305,123800,19512870,6390,6390,6390,6390,0
20250305,123700,19512870,6390,6390,6390,6390,0
20250305,123600,19512870,6390,6390,6390,6390,0
20250305,123500,19512870,6390,6390,6390,6390,10
20250305,123400,19448970,6390,6390,6390,6390,0
20250305,123300,19448970,6390,6390,6390,6390,0
20250305,123200,19448970,6390,6390,6390,6390,0
20250305,123100,19448970,6390,6390,6390,6390,0
20250305,123000,19448970,6390,6390,6390,6390,0
20250305,122900,19448970,6390,6390,6390,6390,0
20250305,122800,19448970,6390,6380,6390,6380,36
20250305,122700,19219080,6390,6390,6390,6390,0
20250305,122600,19219080,6390,6390,6390,6390,12
20250305,122500,19142400,6360,6360,6360,6360,0
20250305,122400,19142400,6360,6360,6360,6360,0
20250305,122300,19142400,6360,6360,6360,6360,0
20250305,122200,19142400,6360,6360,6360,6360,50
20250305,122100,18824400,6360,6370,6370,6360,98
20250305,122000,18200230,6390,6390,6390,6390,1
20250305,121900,18193840,6390,6390,6390,6390,0
20250305,121800,18193840,6390,6390,6390,6390,36
20250305,121700,17963800,6390,6390,6390,6390,0
20250305,121600,17963800,6390,6390,6390,6390,0
20250305,121500,17963800,6390,6390,6390,6390,0
20250305,121400,17963800,6390,6390,6390,6390,0
20250305,121300,17963800,6390,6390,6390,6390,0
20250305,121200,17963800,6390,6390,6390,6390,0
20250305,121100,17963800,6390,6390,6390,6390,42
20250305,121000,17695420,6380,6380,6380,6380,0
20250305,120900,17695420,6380,6380,6380,6380,0
20250305,120800,17695420,6380,6380,6380,6380,0
20250305,120700,17695420,6380,6380,6380,6380,0
20250305,120600,17695420,6380,6380,6380,6380,0
20250305,120500,17695420,6380,6380,6380,6380,0
20250305,120400,17695420,6380,6380,6380,6380,20
20250305,120300,17567820,6370,6370,6370,6370,30
20250305,120200,17376720,6380,6380,6380,6380,0
20250305,120100,17376720,6380,6380,6380,6380,0
20250305,120000,17376720,6380,6380,6380,6380,1
20250305,115900,17370340,6370,6370,6370,6370,0
20250305,115800,17370340,6370,6370,6370,6370,2
20250305,115700,17357600,6390,6390,6390,6390,0
20250305,115600,17357600,6390,6390,6390,6390,0
20250305,115500,17357600,6390,6390,6390,6390,0
20250305,115400,17357600,6390,6390,6390,6390,0
20250305,115300,17357600,6390,6390,6390,6390,10
20250305,115200,17293700,6390,6390,6390,6390,0
20250305,115100,17293700,6390,6390,6390,6390,0
20250305,115000,17293700,6390,6390,6390,6390,0
20250305,114900,17293700,6390,6390,6390,6390,0
20250305,114800,17293700,6390,6390,6390,6390,0
20250305,114700,17293700,6390,6390,6390,6390,0
20250305,114600,17293700,6390,6390,6390,6390,0
20250305,114500,17293700,6390,6390,6390,6390,0
20250305,114400,17293700,6390,6390,6390,6390,0
20250305,114300,17293700,6390,6390,6390,6390,0
20250305,114200,17293700,6390,6390,6390,6390,0
20250305,114100,17293700,6390,6390,6390,6390,0
20250305,114000,17293700,6390,6390,6390,6390,0
20250305,113900,17293700,6390,6390,6390,6390,0
20250305,113800,17293700,6390,6390,6390,6390,0
20250305,113700,17293700,6390,6390,6390,6390,0
20250305,113600,17293700,6390,6390,6390,6390,0
20250305,113500,17293700,6390,6390,6390,6390,30
20250305,113400,17102000,6390,6400,6400,6390,353
20250305,113300,14842910,6430,6430,6430,6430,0
20250305,113200,14842910,6430,6430,6430,6430,0
20250305,113100,14842910,6430,6430,6430,6430,0
20250305,113000,14842910,6430,6430,6430,6430,0
20250305,112900,14842910,6430,6430,6430,6430,0
20250305,112800,14842910,6430,6430,6430,6430,0
20250305,112700,14842910,6430,6430,6430,6430,0
20250305,112600,14842910,6430,6430,6430,6430,0
20250305,112500,14842910,6430,6430,6430,6430,0
20250305,112400,14842910,6430,6430,6430,6430,0
20250305,112300,14842910,6430,6430,6430,6430,0
20250305,112200,14842910,6430,6430,6430,6430,0
20250305,112100,14842910,6430,6430,6430,6430,0
20250305,112000,14842910,6430,6430,6430,6430,0
20250305,111900,14842910,6430,6430,6430,6430,0
20250305,111800,14842910,6430,6430,6430,6430,0
20250305,111700,14842910,6430,6430,6430,6430,0
20250305,111600,14842910,6430,6430,6430,6430,1
20250305,111500,14836480,6400,6400,6400,6400,0
20250305,111400,14836480,6400,6400,6400,6400,0
20250305,111300,14836480,6400,6400,6400,6400,0
20250305,111200,14836480,6400,6400,6400,6400,0
20250305,111100,14836480,6400,6400,6400,6400,0
20250305,111000,14836480,6400,6400,6400,6400,0
20250305,110900,14836480,6400,6400,6400,6400,0
20250305,110800,14836480,6400,6400,6400,6400,0
20250305,110700,14836480,6400,6400,6400,6400,0
20250305,110600,14836480,6400,6400,6400,6400,0
20250305,110500,14836480,6400,6400,6400,6400,0
20250305,110400,14836480,6400,6400,6400,6400,0
20250305,110300,14836480,6400,6400,6400,6400,35
20250305,110200,14612480,6400,6400,6400,6400,0
20250305,110100,14612480,6400,6400,6400,6400,0
20250305,110000,14612480,6400,6400,6400,6400,0
20250305,105900,14612480,6400,6400,6400,6400,0
20250305,105800,14612480,6400,6400,6400,6400,0
20250305,105700,14612480,6400,6400,6400,6400,0
20250305,105600,14612480,6400,6400,6400,6400,0
20250305,105500,14612480,6400,6400,6400,6400,0
20250305,105400,14612480,6400,6400,6400,6400,0
20250305,105300,14612480,6400,6400,6400,6400,0
20250305,105200,14612480,6400,6400,6400,6400,0
20250305,105100,14612480,6400,6400,6400,6400,0
20250305,105000,14612480,6400,6400,6400,6400,0
20250305,104900,14612480,6400,6400,6400,6400,0
20250305,104800,14612480,6400,6400,6400,6400,0
20250305,104700,14612480,6400,6400,6400,6400,0
20250305,104600,14612480,6400,6410,6410,6400,59
20250305,104500,14234840,6430,6430,6430,6430,0
20250305,104400,14234840,6430,6430,6430,6430,0
20250305,104300,14234840,6430,6430,6430,6430,0
20250305,104200,14234840,6430,6430,6430,6430,8
20250305,104100,14183400,6410,6410,6410,6410,0
20250305,104000,14183400,6410,6410,6410,6410,0
20250305,103900,14183400,6410,6410,6410,6410,0
20250305,103800,14183400,6410,6410,6410,6410,0
20250305,103700,14183400,6410,6430,6430,6410,13
20250305,103600,14100010,6430,6430,6430,6430,0
20250305,103500,14100010,6430,6430,6430,6430,0
20250305,103400,14100010,6430,6430,6430,6430,0
20250305,103300,14100010,6430,6430,6430,6430,0
20250305,103200,14100010,6430,6430,6430,6430,0
20250305,103100,14100010,6430,6430,6430,6430,1
20250305,103000,14093580,6440,6440,6440,6440,0
20250305,102900,14093580,6440,6440,6440,6440,10
20250305,102800,14029180,6440,6440,6440,6440,1
20250305,102700,14022740,6440,6440,6440,6440,0
20250305,102600,14022740,6440,6440,6440,6440,1
20250305,102500,14016300,6430,6430,6430,6430,0
20250305,102400,14016300,6430,6430,6430,6430,0
20250305,102300,14016300,6430,6430,6430,6430,0
20250305,102200,14016300,6430,6430,6430,6430,0
20250305,102100,14016300,6430,6430,6430,6430,0
20250305,102000,14016300,6430,6430,6430,6430,0
20250305,101900,14016300,6430,6430,6430,6430,0
20250305,101800,14016300,6430,6430,6430,6430,0
20250305,101700,14016300,6430,6430,6430,6430,27
20250305,101600,13842690,6430,6430,6430,6430,1
20250305,101500,13836260,6420,6420,6420,6420,0
20250305,101400,13836260,6420,6420,6420,6420,0
20250305,101300,13836260,6420,6420,6420,6420,227
20250305,101200,12378920,6410,6410,6410,6410,0
20250305,101100,12378920,6410,6410,6410,6410,0
20250305,101000,12378920,6410,6410,6410,6410,0
20250305,100900,12378920,6410,6410,6410,6410,0
20250305,100800,12378920,6410,6410,6410,6410,0
20250305,100700,12378920,6410,6410,6410,6410,0
20250305,100600,12378920,6410,6410,6410,6410,26
20250305,100500,12212260,6410,6400,6410,6400,236
20250305,100400,10701780,6400,6400,6400,6400,0
20250305,100300,10701780,6400,6400,6400,6400,0
20250305,100200,10701780,6400,6400,6400,6400,0
20250305,100100,10701780,6400,6400,6400,6400,0
20250305,100000,10701780,6400,6400,6400,6400,0
20250305,095900,10701780,6400,6400,6400,6400,0
20250305,095800,10701780,6400,6400,6400,6400,0
20250305,095700,10701780,6400,6400,6400,6400,0
20250305,095600,10701780,6400,6400,6400,6400,0
20250305,095500,10701780,6400,6400,6400,6400,0
20250305,095400,10701780,6400,6400,6400,6400,0
20250305,095300,10701780,6400,6400,6400,6400,180
20250305,095200,9549780,6400,6400,6400,6400,0
20250305,095100,9549780,6400,6400,6400,6400,0
20250305,095000,9549780,6400,6400,6400,6400,0
20250305,094900,9549780,6400,6400,6400,6400,20
20250305,094800,9421780,6410,6410,6410,6410,0
20250305,094700,9421780,6410,6410,6410,6410,0
20250305,094600,9421780,6410,6410,6410,6410,0
20250305,094500,9421780,6410,6400,6410,6380,280
20250305,094400,7633530,6400,6400,6400,6400,0
20250305,094300,7633530,6400,6400,6400,6400,50
20250305,094200,7313530,6400,6400,6400,6400,1
20250305,094100,7307130,6370,6380,6380,6370,28
20250305,094000,7128760,6370,6370,6370,6370,0
20250305,093900,7128760,6370,6370,6370,6370,0
20250305,093800,7128760,6370,6370,6370,6370,0
20250305,093700,7128760,6370,6370,6370,6370,0
20250305,093600,7128760,6370,6370,6370,6370,0
20250305,093500,7128760,6370,6370,6370,6370,0
20250305,093400,7128760,6370,6370,6370,6370,0
20250305,093300,7128760,6370,6370,6370,6370,0
20250305,093200,7128760,6370,6370,6370,6370,0
20250305,093100,7128760,6370,6370,6370,6370,0
20250305,093000,7128760,6370,6370,6370,6370,7
20250305,092900,7084170,6390,6390,6390,6390,0
20250305,092800,7084170,6390,6380,6390,6380,23
20250305,092700,6937400,6360,6360,6360,6360,0
20250305,092600,6937400,6360,6370,6370,6360,25
20250305,092500,6778200,6370,6370,6370,6370,0
20250305,092400,6778200,6370,6370,6370,6370,20
20250305,092300,6650800,6350,6350,6350,6350,0
20250305,092200,6650800,6350,6350,6350,6350,0
20250305,092100,6650800,6350,6350,6350,6350,315
20250305,092000,4650550,6350,6350,6350,6350,14
20250305,091900,4561650,6320,6320,6320,6320,0
20250305,091800,4561650,6320,6350,6350,6320,109
20250305,091700,3871760,6430,6430,6430,6430,0
20250305,091600,3871760,6430,6430,6430,6430,64
20250305,091500,3460240,6440,6440,6440,6440,0
20250305,091400,3460240,6440,6440,6440,6440,0
20250305,091300,3460240,6440,6440,6440,6440,0
20250305,091200,3460240,6440,6440,6440,6440,0
20250305,091100,3460240,6440,6440,6440,6440,0
20250305,091000,3460240,6440,6430,6440,6430,310
20250305,090900,1464570,6440,6440,6440,6440,0
20250305,090800,1464570,6440,6440,6440,6440,0
20250305,090700,1464570,6440,6440,6440,6440,0
20250305,090600,1464570,6440,6430,6440,6430,38
20250305,090500,1220080,6440,6440,6440,6440,0
20250305,090400,1220080,6440,6440,6440,6440,0
20250305,090300,1220080,6440,6440,6440,6440,0
20250305,090200,1220080,6440,6420,6440,6420,94
20250305,090100,616320,6450,6440,6450,6440,10
20250305,090000,551890,6420,6310,6420,6310,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195200 38575470 6420 6420 6420 6420 44
3 20250305 195100 38575470 6420 6420 6420 6420 0
4 20250305 195000 38575470 6420 6420 6420 6420 0
5 20250305 194900 38575470 6420 6420 6420 6420 0
6 20250305 194800 38575470 6420 6420 6420 6420 0
7 20250305 194700 38575470 6420 6420 6420 6420 0
8 20250305 194600 38575470 6420 6420 6420 6420 0
9 20250305 194500 38575470 6420 6420 6420 6420 0
10 20250305 194400 38575470 6420 6420 6420 6420 0
11 20250305 194300 38575470 6420 6420 6420 6420 0
12 20250305 194200 38575470 6420 6420 6420 6420 0
13 20250305 194100 38575470 6420 6420 6420 6420 0
14 20250305 194000 38575470 6420 6420 6420 6420 0
15 20250305 193900 38575470 6420 6420 6420 6420 0
16 20250305 193800 38575470 6420 6420 6420 6420 0
17 20250305 193700 38575470 6420 6420 6420 6420 0
18 20250305 193600 38575470 6420 6420 6420 6420 0
19 20250305 193500 38575470 6420 6420 6420 6420 0
20 20250305 193400 38575470 6420 6420 6420 6420 0
21 20250305 193300 38575470 6420 6420 6420 6420 0
22 20250305 193200 38575470 6420 6420 6420 6420 0
23 20250305 193100 38575470 6420 6420 6420 6420 0
24 20250305 193000 38575470 6420 6420 6420 6420 0
25 20250305 192900 38575470 6420 6420 6420 6420 0
26 20250305 192800 38575470 6420 6420 6420 6420 0
27 20250305 192700 38575470 6420 6420 6420 6420 0
28 20250305 192600 38575470 6420 6420 6420 6420 0
29 20250305 192500 38575470 6420 6420 6420 6420 0
30 20250305 192400 38575470 6420 6420 6420 6420 0
31 20250305 192300 38575470 6420 6420 6420 6420 0
32 20250305 192200 38575470 6420 6420 6420 6420 44
33 20250305 192100 38575470 6420 6420 6420 6420 0
34 20250305 192000 38575470 6420 6420 6420 6420 0
35 20250305 191900 38575470 6420 6420 6420 6420 0
36 20250305 191800 38575470 6420 6420 6420 6420 0
37 20250305 191700 38575470 6420 6420 6420 6420 0
38 20250305 191600 38575470 6420 6420 6420 6420 0
39 20250305 191500 38575470 6420 6420 6420 6420 0
40 20250305 191400 38575470 6420 6420 6420 6420 0
41 20250305 191300 38575470 6420 6420 6420 6420 0
42 20250305 191200 38575470 6420 6420 6420 6420 0
43 20250305 191100 38575470 6420 6420 6420 6420 0
44 20250305 191000 38575470 6420 6420 6420 6420 0
45 20250305 190900 38575470 6420 6420 6420 6420 0
46 20250305 190800 38575470 6420 6420 6420 6420 0
47 20250305 190700 38575470 6420 6420 6420 6420 0
48 20250305 190600 38575470 6420 6420 6420 6420 0
49 20250305 190500 38575470 6420 6420 6420 6420 0
50 20250305 190400 38575470 6420 6420 6420 6420 0
51 20250305 190300 38575470 6420 6420 6420 6420 0
52 20250305 190200 38575470 6420 6420 6420 6420 0
53 20250305 190100 38575470 6420 6420 6420 6420 0
54 20250305 190000 38575470 6420 6420 6420 6420 0
55 20250305 185900 38575470 6420 6420 6420 6420 0
56 20250305 185800 38575470 6420 6420 6420 6420 0
57 20250305 185700 38575470 6420 6420 6420 6420 0
58 20250305 185600 38575470 6420 6420 6420 6420 0
59 20250305 185500 38575470 6420 6420 6420 6420 0
60 20250305 185400 38575470 6420 6420 6420 6420 0
61 20250305 185300 38575470 6420 6420 6420 6420 0
62 20250305 185200 38575470 6420 6420 6420 6420 44
63 20250305 185100 38575470 6420 6420 6420 6420 0
64 20250305 185000 38575470 6420 6420 6420 6420 0
65 20250305 184900 38575470 6420 6420 6420 6420 0
66 20250305 184800 38575470 6420 6420 6420 6420 0
67 20250305 184700 38575470 6420 6420 6420 6420 0
68 20250305 184600 38575470 6420 6420 6420 6420 0
69 20250305 184500 38575470 6420 6420 6420 6420 0
70 20250305 184400 38575470 6420 6420 6420 6420 0
71 20250305 184300 38575470 6420 6420 6420 6420 0
72 20250305 184200 38575470 6420 6420 6420 6420 0
73 20250305 184100 38575470 6420 6420 6420 6420 0
74 20250305 184000 38575470 6420 6420 6420 6420 0
75 20250305 183900 38575470 6420 6420 6420 6420 0
76 20250305 183800 38575470 6420 6420 6420 6420 0
77 20250305 183700 38575470 6420 6420 6420 6420 0
78 20250305 183600 38575470 6420 6420 6420 6420 0
79 20250305 183500 38575470 6420 6420 6420 6420 0
80 20250305 183400 38575470 6420 6420 6420 6420 0
81 20250305 183300 38575470 6420 6420 6420 6420 0
82 20250305 183200 38575470 6420 6420 6420 6420 0
83 20250305 183100 38575470 6420 6420 6420 6420 0
84 20250305 183000 38575470 6420 6420 6420 6420 0
85 20250305 182900 38575470 6420 6420 6420 6420 0
86 20250305 182800 38575470 6420 6420 6420 6420 0
87 20250305 182700 38575470 6420 6420 6420 6420 0
88 20250305 182600 38575470 6420 6420 6420 6420 0
89 20250305 182500 38575470 6420 6420 6420 6420 0
90 20250305 182400 38575470 6420 6420 6420 6420 0
91 20250305 182300 38575470 6420 6420 6420 6420 0
92 20250305 182200 38575470 6420 6420 6420 6420 44
93 20250305 182100 38575470 6420 6420 6420 6420 0
94 20250305 182000 38575470 6420 6420 6420 6420 0
95 20250305 181900 38575470 6420 6420 6420 6420 0
96 20250305 181800 38575470 6420 6420 6420 6420 0
97 20250305 181700 38575470 6420 6420 6420 6420 0
98 20250305 181600 38575470 6420 6420 6420 6420 0
99 20250305 181500 38575470 6420 6420 6420 6420 0
100 20250305 181400 38575470 6420 6420 6420 6420 0
101 20250305 181300 38575470 6420 6420 6420 6420 0
102 20250305 181200 38575470 6420 6420 6420 6420 0
103 20250305 181100 38575470 6420 6420 6420 6420 0
104 20250305 181000 38575470 6420 6420 6420 6420 0
105 20250305 180900 38575470 6420 6420 6420 6420 0
106 20250305 180800 38575470 6420 6420 6420 6420 0
107 20250305 180700 38575470 6420 6420 6420 6420 0
108 20250305 180600 38575470 6420 6420 6420 6420 0
109 20250305 180500 38575470 6420 6420 6420 6420 0
110 20250305 180400 38575470 6420 6420 6420 6420 0
111 20250305 180300 38575470 6420 6420 6420 6420 0
112 20250305 180200 38575470 6420 6420 6420 6420 0
113 20250305 180100 38575470 6420 6420 6420 6420 0
114 20250305 180000 38575470 6420 6420 6420 6420 0
115 20250305 175900 38575470 6420 6420 6420 6420 0
116 20250305 175800 38575470 6420 6420 6420 6420 0
117 20250305 175700 38575470 6420 6420 6420 6420 0
118 20250305 175600 38575470 6420 6420 6420 6420 0
119 20250305 175500 38575470 6420 6420 6420 6420 0
120 20250305 175400 38575470 6420 6420 6420 6420 0
121 20250305 175300 38575470 6420 6420 6420 6420 0
122 20250305 175200 38575470 6420 6420 6420 6420 44
123 20250305 175100 38575470 6420 6420 6420 6420 0
124 20250305 175000 38575470 6420 6420 6420 6420 0
125 20250305 174900 38575470 6420 6420 6420 6420 0
126 20250305 174800 38575470 6420 6420 6420 6420 0
127 20250305 174700 38575470 6420 6420 6420 6420 0
128 20250305 174600 38575470 6420 6420 6420 6420 0
129 20250305 174500 38575470 6420 6420 6420 6420 0
130 20250305 174400 38575470 6420 6420 6420 6420 0
131 20250305 174300 38575470 6420 6420 6420 6420 0
132 20250305 174200 38575470 6420 6420 6420 6420 0
133 20250305 174100 38575470 6420 6420 6420 6420 0
134 20250305 174000 38575470 6420 6420 6420 6420 0
135 20250305 173900 38575470 6420 6420 6420 6420 0
136 20250305 173800 38575470 6420 6420 6420 6420 0
137 20250305 173700 38575470 6420 6420 6420 6420 0
138 20250305 173600 38575470 6420 6420 6420 6420 0
139 20250305 173500 38575470 6420 6420 6420 6420 0
140 20250305 173400 38575470 6420 6420 6420 6420 0
141 20250305 173300 38575470 6420 6420 6420 6420 0
142 20250305 173200 38575470 6420 6420 6420 6420 0
143 20250305 173100 38575470 6420 6420 6420 6420 0
144 20250305 173000 38575470 6420 6420 6420 6420 0
145 20250305 172900 38575470 6420 6420 6420 6420 0
146 20250305 172800 38575470 6420 6420 6420 6420 0
147 20250305 172700 38575470 6420 6420 6420 6420 0
148 20250305 172600 38575470 6420 6420 6420 6420 0
149 20250305 172500 38575470 6420 6420 6420 6420 0
150 20250305 172400 38575470 6420 6420 6420 6420 0
151 20250305 172300 38575470 6420 6420 6420 6420 0
152 20250305 172200 38575470 6420 6420 6420 6420 44
153 20250305 172100 38575470 6420 6420 6420 6420 0
154 20250305 172000 38575470 6420 6420 6420 6420 0
155 20250305 171900 38575470 6420 6420 6420 6420 0
156 20250305 171800 38575470 6420 6420 6420 6420 0
157 20250305 171700 38575470 6420 6420 6420 6420 0
158 20250305 171600 38575470 6420 6420 6420 6420 0
159 20250305 171500 38575470 6420 6420 6420 6420 0
160 20250305 171400 38575470 6420 6420 6420 6420 0
161 20250305 171300 38575470 6420 6420 6420 6420 0
162 20250305 171200 38575470 6420 6420 6420 6420 0
163 20250305 171100 38575470 6420 6420 6420 6420 0
164 20250305 171000 38575470 6420 6420 6420 6420 0
165 20250305 170900 38575470 6420 6420 6420 6420 0
166 20250305 170800 38575470 6420 6420 6420 6420 0
167 20250305 170700 38575470 6420 6420 6420 6420 0
168 20250305 170600 38575470 6420 6420 6420 6420 0
169 20250305 170500 38575470 6420 6420 6420 6420 0
170 20250305 170400 38575470 6420 6420 6420 6420 0
171 20250305 170300 38575470 6420 6420 6420 6420 0
172 20250305 170200 38575470 6420 6420 6420 6420 0
173 20250305 170100 38575470 6420 6420 6420 6420 0
174 20250305 170000 38575470 6420 6420 6420 6420 0
175 20250305 165900 38575470 6420 6420 6420 6420 0
176 20250305 165800 38575470 6420 6420 6420 6420 0
177 20250305 165700 38575470 6420 6420 6420 6420 0
178 20250305 165600 38575470 6420 6420 6420 6420 0
179 20250305 165500 38575470 6420 6420 6420 6420 0
180 20250305 165400 38575470 6420 6420 6420 6420 0
181 20250305 165300 38575470 6420 6420 6420 6420 0
182 20250305 165200 38575470 6420 6420 6420 6420 44
183 20250305 165100 38575470 6420 6420 6420 6420 0
184 20250305 165000 38575470 6420 6420 6420 6420 0
185 20250305 164900 38575470 6420 6420 6420 6420 0
186 20250305 164800 38575470 6420 6420 6420 6420 0
187 20250305 164700 38575470 6420 6420 6420 6420 0
188 20250305 164600 38575470 6420 6420 6420 6420 0
189 20250305 164500 38575470 6420 6420 6420 6420 0
190 20250305 164400 38575470 6420 6420 6420 6420 0
191 20250305 164300 38575470 6420 6420 6420 6420 0
192 20250305 164200 38575470 6420 6420 6420 6420 0
193 20250305 164100 38575470 6420 6420 6420 6420 0
194 20250305 164000 38575470 6420 6420 6420 6420 0
195 20250305 163900 38575470 6420 6420 6420 6420 0
196 20250305 163800 38575470 6420 6420 6420 6420 0
197 20250305 163700 38575470 6420 6420 6420 6420 0
198 20250305 163600 38575470 6420 6420 6420 6420 0
199 20250305 163500 38575470 6420 6420 6420 6420 0
200 20250305 163400 38575470 6420 6420 6420 6420 0
201 20250305 163300 38575470 6420 6420 6420 6420 0
202 20250305 163200 38575470 6420 6420 6420 6420 0
203 20250305 163100 38575470 6420 6420 6420 6420 0
204 20250305 163000 38575470 6420 6420 6420 6420 0
205 20250305 162900 38575470 6420 6420 6420 6420 0
206 20250305 162800 38575470 6420 6420 6420 6420 0
207 20250305 162700 38575470 6420 6420 6420 6420 0
208 20250305 162600 38575470 6420 6420 6420 6420 0
209 20250305 162500 38575470 6420 6420 6420 6420 0
210 20250305 162400 38575470 6420 6420 6420 6420 0
211 20250305 162300 38575470 6420 6420 6420 6420 0
212 20250305 162200 38575470 6420 6420 6420 6420 44
213 20250305 162100 38575470 6420 6420 6420 6420 0
214 20250305 162000 38575470 6420 6420 6420 6420 0
215 20250305 161900 38575470 6420 6420 6420 6420 0
216 20250305 161800 38575470 6420 6420 6420 6420 0
217 20250305 161700 38575470 6420 6420 6420 6420 0
218 20250305 161600 38575470 6420 6420 6420 6420 0
219 20250305 161500 38575470 6420 6420 6420 6420 0
220 20250305 161400 38575470 6420 6420 6420 6420 0
221 20250305 161300 38575470 6420 6420 6420 6420 0
222 20250305 161200 38575470 6420 6420 6420 6420 0
223 20250305 161100 38575470 6420 6420 6420 6420 0
224 20250305 161000 38575470 6420 6420 6420 6420 0
225 20250305 160900 38575470 6420 6420 6420 6420 0
226 20250305 160800 38575470 6420 6420 6420 6420 0
227 20250305 160700 38575470 6420 6420 6420 6420 0
228 20250305 160600 38575470 6420 6420 6420 6420 0
229 20250305 160500 38575470 6420 6420 6420 6420 0
230 20250305 160400 38575470 6420 6420 6420 6420 0
231 20250305 160300 38575470 6420 6420 6420 6420 0
232 20250305 160200 38575470 6420 6420 6420 6420 0
233 20250305 160100 38575470 6420 6420 6420 6420 0
234 20250305 160000 38575470 6420 6420 6420 6420 0
235 20250305 155900 38575470 6420 6420 6420 6420 0
236 20250305 155800 38575470 6420 6420 6420 6420 0
237 20250305 155700 38575470 6420 6420 6420 6420 0
238 20250305 155600 38575470 6420 6420 6420 6420 0
239 20250305 155500 38575470 6420 6420 6420 6420 0
240 20250305 155400 38575470 6420 6420 6420 6420 0
241 20250305 155300 38575470 6420 6420 6420 6420 0
242 20250305 155200 38575470 6420 6420 6420 6420 44
243 20250305 155100 38575470 6420 6420 6420 6420 0
244 20250305 155000 38575470 6420 6420 6420 6420 0
245 20250305 154900 38575470 6420 6420 6420 6420 0
246 20250305 154800 38575470 6420 6420 6420 6420 0
247 20250305 154700 38575470 6420 6420 6420 6420 0
248 20250305 154600 38575470 6420 6420 6420 6420 0
249 20250305 154500 38575470 6420 6420 6420 6420 0
250 20250305 154400 38575470 6420 6420 6420 6420 0
251 20250305 154300 38575470 6420 6420 6420 6420 0
252 20250305 154200 38575470 6420 6420 6420 6420 0
253 20250305 154100 38575470 6420 6420 6420 6420 0
254 20250305 154000 38575470 6420 6420 6420 6420 0
255 20250305 153900 38575470 6420 6420 6420 6420 0
256 20250305 153800 38575470 6420 6420 6420 6420 0
257 20250305 153700 38575470 6420 6420 6420 6420 0
258 20250305 153600 38575470 6420 6420 6420 6420 0
259 20250305 153500 38575470 6420 6420 6420 6420 0
260 20250305 153400 38575470 6420 6420 6420 6420 0
261 20250305 153300 38575470 6420 6420 6420 6420 0
262 20250305 153200 38575470 6420 6420 6420 6420 0
263 20250305 153100 38575470 6420 6420 6420 6420 0
264 20250305 153000 38575470 6420 6420 6420 6420 44
265 20250305 152900 38292990 6420 6420 6420 6420 0
266 20250305 152800 38292990 6420 6420 6420 6420 0
267 20250305 152700 38292990 6420 6420 6420 6420 0
268 20250305 152600 38292990 6420 6420 6420 6420 0
269 20250305 152500 38292990 6420 6420 6420 6420 0
270 20250305 152400 38292990 6420 6420 6420 6420 0
271 20250305 152300 38292990 6420 6420 6420 6420 0
272 20250305 152200 38292990 6420 6420 6420 6420 0
273 20250305 152100 38292990 6420 6420 6420 6420 0
274 20250305 152000 38292990 6420 6420 6420 6420 0
275 20250305 151900 38292990 6420 6420 6420 6420 0
276 20250305 151800 38292990 6420 6420 6420 6420 0
277 20250305 151700 38292990 6420 6420 6420 6420 0
278 20250305 151600 38292990 6420 6390 6420 6390 305
279 20250305 151500 36343890 6390 6400 6400 6390 561
280 20250305 151400 32756100 6400 6400 6400 6400 24
281 20250305 151300 32602500 6410 6420 6420 6410 10
282 20250305 151200 32538380 6420 6420 6420 6420 0
283 20250305 151100 32538380 6420 6420 6420 6420 0
284 20250305 151000 32538380 6420 6420 6420 6420 0
285 20250305 150900 32538380 6420 6420 6420 6420 2
286 20250305 150800 32525540 6430 6430 6430 6430 0
287 20250305 150700 32525540 6430 6430 6430 6430 0
288 20250305 150600 32525540 6430 6430 6430 6430 0
289 20250305 150500 32525540 6430 6430 6430 6430 0
290 20250305 150400 32525540 6430 6430 6430 6430 0
291 20250305 150300 32525540 6430 6435 6435 6430 4
292 20250305 150200 32499810 6440 6440 6440 6440 0
293 20250305 150100 32499810 6440 6440 6440 6440 0
294 20250305 150000 32499810 6440 6440 6440 6440 8
295 20250305 145900 32448290 6440 6440 6440 6440 157
296 20250305 145800 31437210 6440 6440 6440 6440 0
297 20250305 145700 31437210 6440 6440 6440 6440 2
298 20250305 145600 31424330 6440 6440 6440 6440 0
299 20250305 145500 31424330 6440 6440 6440 6440 0
300 20250305 145400 31424330 6440 6440 6440 6440 0
301 20250305 145300 31424330 6440 6440 6440 6440 0
302 20250305 145200 31424330 6440 6440 6440 6440 0
303 20250305 145100 31424330 6440 6440 6440 6440 0
304 20250305 145000 31424330 6440 6440 6440 6440 0
305 20250305 144900 31424330 6440 6440 6440 6440 0
306 20250305 144800 31424330 6440 6440 6440 6440 1
307 20250305 144700 31417890 6440 6440 6440 6440 0
308 20250305 144600 31417890 6440 6440 6440 6440 0
309 20250305 144500 31417890 6440 6440 6440 6440 0
310 20250305 144400 31417890 6440 6440 6440 6440 0
311 20250305 144300 31417890 6440 6440 6440 6440 0
312 20250305 144200 31417890 6440 6440 6440 6440 0
313 20250305 144100 31417890 6440 6440 6440 6440 0
314 20250305 144000 31417890 6440 6440 6440 6440 0
315 20250305 143900 31417890 6440 6440 6440 6440 1
316 20250305 143800 31411450 6440 6440 6440 6440 0
317 20250305 143700 31411450 6440 6440 6440 6440 0
318 20250305 143600 31411450 6440 6440 6440 6440 0
319 20250305 143500 31411450 6440 6440 6440 6440 0
320 20250305 143400 31411450 6440 6420 6440 6420 160
321 20250305 143300 30381650 6440 6440 6440 6440 0
322 20250305 143200 30381650 6440 6440 6440 6440 0
323 20250305 143100 30381650 6440 6440 6440 6440 0
324 20250305 143000 30381650 6440 6440 6440 6440 0
325 20250305 142900 30381650 6440 6440 6440 6440 0
326 20250305 142800 30381650 6440 6440 6440 6440 0
327 20250305 142700 30381650 6440 6440 6440 6440 0
328 20250305 142600 30381650 6440 6440 6440 6440 0
329 20250305 142500 30381650 6440 6440 6440 6440 0
330 20250305 142400 30381650 6440 6440 6440 6440 0
331 20250305 142300 30381650 6440 6440 6440 6440 0
332 20250305 142200 30381650 6440 6430 6440 6370 125
333 20250305 142100 29584050 6430 6430 6430 6430 5
334 20250305 142000 29551900 6430 6435 6435 6430 3
335 20250305 141900 29532605 6435 6435 6435 6435 0
336 20250305 141800 29532605 6435 6435 6435 6435 0
337 20250305 141700 29532605 6435 6435 6435 6435 1
338 20250305 141600 29526170 6440 6440 6440 6440 0
339 20250305 141500 29526170 6440 6440 6440 6440 0
340 20250305 141400 29526170 6440 6440 6440 6440 0
341 20250305 141300 29526170 6440 6440 6440 6440 0
342 20250305 141200 29526170 6440 6440 6440 6440 0
343 20250305 141100 29526170 6440 6440 6440 6440 10
344 20250305 141000 29461770 6440 6440 6440 6440 0
345 20250305 140900 29461770 6440 6440 6440 6440 0
346 20250305 140800 29461770 6440 6440 6440 6440 0
347 20250305 140700 29461770 6440 6440 6440 6440 2
348 20250305 140600 29448890 6440 6440 6440 6440 2
349 20250305 140500 29436010 6440 6440 6440 6440 0
350 20250305 140400 29436010 6440 6440 6440 6440 0
351 20250305 140300 29436010 6440 6430 6440 6430 16
352 20250305 140200 29333010 6430 6430 6430 6430 0
353 20250305 140100 29333010 6430 6430 6430 6430 0
354 20250305 140000 29333010 6430 6430 6430 6430 0
355 20250305 135900 29333010 6430 6430 6430 6430 0
356 20250305 135800 29333010 6430 6430 6430 6430 0
357 20250305 135700 29333010 6430 6430 6430 6430 0
358 20250305 135600 29333010 6430 6430 6430 6430 0
359 20250305 135500 29333010 6430 6430 6430 6430 0
360 20250305 135400 29333010 6430 6430 6430 6430 0
361 20250305 135300 29333010 6430 6430 6430 6430 0
362 20250305 135200 29333010 6430 6430 6430 6430 0
363 20250305 135100 29333010 6430 6430 6430 6430 0
364 20250305 135000 29333010 6430 6430 6430 6430 0
365 20250305 134900 29333010 6430 6430 6430 6430 150
366 20250305 134800 28368510 6430 6430 6430 6430 0
367 20250305 134700 28368510 6430 6430 6430 6430 0
368 20250305 134600 28368510 6430 6430 6430 6430 0
369 20250305 134500 28368510 6430 6430 6430 6430 0
370 20250305 134400 28368510 6430 6430 6430 6430 0
371 20250305 134300 28368510 6430 6430 6430 6430 0
372 20250305 134200 28368510 6430 6400 6430 6400 41
373 20250305 134100 28105680 6400 6400 6400 6400 0
374 20250305 134000 28105680 6400 6400 6400 6400 0
375 20250305 133900 28105680 6400 6400 6400 6400 0
376 20250305 133800 28105680 6400 6400 6400 6400 7
377 20250305 133700 28060880 6400 6400 6400 6400 0
378 20250305 133600 28060880 6400 6400 6400 6400 0
379 20250305 133500 28060880 6400 6400 6400 6400 0
380 20250305 133400 28060880 6400 6400 6400 6400 1
381 20250305 133300 28054480 6390 6390 6390 6390 0
382 20250305 133200 28054480 6390 6390 6390 6390 0
383 20250305 133100 28054480 6390 6390 6390 6390 1
384 20250305 133000 28048090 6400 6400 6400 6400 0
385 20250305 132900 28048090 6400 6400 6400 6400 704
386 20250305 132800 23542490 6400 6400 6400 6400 0
387 20250305 132700 23542490 6400 6400 6400 6400 70
388 20250305 132600 23094490 6400 6400 6400 6400 0
389 20250305 132500 23094490 6400 6400 6400 6400 0
390 20250305 132400 23094490 6400 6400 6400 6400 361
391 20250305 132300 20784090 6380 6380 6380 6380 0
392 20250305 132200 20784090 6380 6380 6380 6380 7
393 20250305 132100 20739430 6400 6400 6400 6400 0
394 20250305 132000 20739430 6400 6390 6400 6390 153
395 20250305 131900 19761740 6390 6390 6390 6390 0
396 20250305 131800 19761740 6390 6390 6390 6390 0
397 20250305 131700 19761740 6390 6390 6390 6390 0
398 20250305 131600 19761740 6390 6390 6390 6390 0
399 20250305 131500 19761740 6390 6390 6390 6390 0
400 20250305 131400 19761740 6390 6390 6390 6390 0
401 20250305 131300 19761740 6390 6390 6390 6390 0
402 20250305 131200 19761740 6390 6390 6390 6390 0
403 20250305 131100 19761740 6390 6390 6390 6390 0
404 20250305 131000 19761740 6390 6390 6390 6390 0
405 20250305 130900 19761740 6390 6390 6390 6390 0
406 20250305 130800 19761740 6390 6390 6390 6390 0
407 20250305 130700 19761740 6390 6390 6390 6390 0
408 20250305 130600 19761740 6390 6390 6390 6390 2
409 20250305 130500 19748960 6390 6390 6390 6390 0
410 20250305 130400 19748960 6390 6390 6390 6390 0
411 20250305 130300 19748960 6390 6390 6390 6390 0
412 20250305 130200 19748960 6390 6390 6390 6390 0
413 20250305 130100 19748960 6390 6390 6390 6390 0
414 20250305 130000 19748960 6390 6390 6390 6390 0
415 20250305 125900 19748960 6390 6390 6390 6390 2
416 20250305 125800 19736180 6390 6390 6390 6390 0
417 20250305 125700 19736180 6390 6390 6390 6390 12
418 20250305 125600 19659500 6370 6370 6370 6370 0
419 20250305 125500 19659500 6370 6370 6370 6370 0
420 20250305 125400 19659500 6370 6370 6370 6370 0
421 20250305 125300 19659500 6370 6370 6370 6370 0
422 20250305 125200 19659500 6370 6370 6370 6370 0
423 20250305 125100 19659500 6370 6370 6370 6370 2
424 20250305 125000 19646760 6370 6380 6380 6370 4
425 20250305 124900 19621260 6390 6390 6390 6390 3
426 20250305 124800 19602090 6370 6370 6370 6370 0
427 20250305 124700 19602090 6370 6370 6370 6370 0
428 20250305 124600 19602090 6370 6380 6380 6370 13
429 20250305 124500 19519250 6380 6380 6380 6380 1
430 20250305 124400 19512870 6390 6390 6390 6390 0
431 20250305 124300 19512870 6390 6390 6390 6390 0
432 20250305 124200 19512870 6390 6390 6390 6390 0
433 20250305 124100 19512870 6390 6390 6390 6390 0
434 20250305 124000 19512870 6390 6390 6390 6390 0
435 20250305 123900 19512870 6390 6390 6390 6390 0
436 20250305 123800 19512870 6390 6390 6390 6390 0
437 20250305 123700 19512870 6390 6390 6390 6390 0
438 20250305 123600 19512870 6390 6390 6390 6390 0
439 20250305 123500 19512870 6390 6390 6390 6390 10
440 20250305 123400 19448970 6390 6390 6390 6390 0
441 20250305 123300 19448970 6390 6390 6390 6390 0
442 20250305 123200 19448970 6390 6390 6390 6390 0
443 20250305 123100 19448970 6390 6390 6390 6390 0
444 20250305 123000 19448970 6390 6390 6390 6390 0
445 20250305 122900 19448970 6390 6390 6390 6390 0
446 20250305 122800 19448970 6390 6380 6390 6380 36
447 20250305 122700 19219080 6390 6390 6390 6390 0
448 20250305 122600 19219080 6390 6390 6390 6390 12
449 20250305 122500 19142400 6360 6360 6360 6360 0
450 20250305 122400 19142400 6360 6360 6360 6360 0
451 20250305 122300 19142400 6360 6360 6360 6360 0
452 20250305 122200 19142400 6360 6360 6360 6360 50
453 20250305 122100 18824400 6360 6370 6370 6360 98
454 20250305 122000 18200230 6390 6390 6390 6390 1
455 20250305 121900 18193840 6390 6390 6390 6390 0
456 20250305 121800 18193840 6390 6390 6390 6390 36
457 20250305 121700 17963800 6390 6390 6390 6390 0
458 20250305 121600 17963800 6390 6390 6390 6390 0
459 20250305 121500 17963800 6390 6390 6390 6390 0
460 20250305 121400 17963800 6390 6390 6390 6390 0
461 20250305 121300 17963800 6390 6390 6390 6390 0
462 20250305 121200 17963800 6390 6390 6390 6390 0
463 20250305 121100 17963800 6390 6390 6390 6390 42
464 20250305 121000 17695420 6380 6380 6380 6380 0
465 20250305 120900 17695420 6380 6380 6380 6380 0
466 20250305 120800 17695420 6380 6380 6380 6380 0
467 20250305 120700 17695420 6380 6380 6380 6380 0
468 20250305 120600 17695420 6380 6380 6380 6380 0
469 20250305 120500 17695420 6380 6380 6380 6380 0
470 20250305 120400 17695420 6380 6380 6380 6380 20
471 20250305 120300 17567820 6370 6370 6370 6370 30
472 20250305 120200 17376720 6380 6380 6380 6380 0
473 20250305 120100 17376720 6380 6380 6380 6380 0
474 20250305 120000 17376720 6380 6380 6380 6380 1
475 20250305 115900 17370340 6370 6370 6370 6370 0
476 20250305 115800 17370340 6370 6370 6370 6370 2
477 20250305 115700 17357600 6390 6390 6390 6390 0
478 20250305 115600 17357600 6390 6390 6390 6390 0
479 20250305 115500 17357600 6390 6390 6390 6390 0
480 20250305 115400 17357600 6390 6390 6390 6390 0
481 20250305 115300 17357600 6390 6390 6390 6390 10
482 20250305 115200 17293700 6390 6390 6390 6390 0
483 20250305 115100 17293700 6390 6390 6390 6390 0
484 20250305 115000 17293700 6390 6390 6390 6390 0
485 20250305 114900 17293700 6390 6390 6390 6390 0
486 20250305 114800 17293700 6390 6390 6390 6390 0
487 20250305 114700 17293700 6390 6390 6390 6390 0
488 20250305 114600 17293700 6390 6390 6390 6390 0
489 20250305 114500 17293700 6390 6390 6390 6390 0
490 20250305 114400 17293700 6390 6390 6390 6390 0
491 20250305 114300 17293700 6390 6390 6390 6390 0
492 20250305 114200 17293700 6390 6390 6390 6390 0
493 20250305 114100 17293700 6390 6390 6390 6390 0
494 20250305 114000 17293700 6390 6390 6390 6390 0
495 20250305 113900 17293700 6390 6390 6390 6390 0
496 20250305 113800 17293700 6390 6390 6390 6390 0
497 20250305 113700 17293700 6390 6390 6390 6390 0
498 20250305 113600 17293700 6390 6390 6390 6390 0
499 20250305 113500 17293700 6390 6390 6390 6390 30
500 20250305 113400 17102000 6390 6400 6400 6390 353
501 20250305 113300 14842910 6430 6430 6430 6430 0
502 20250305 113200 14842910 6430 6430 6430 6430 0
503 20250305 113100 14842910 6430 6430 6430 6430 0
504 20250305 113000 14842910 6430 6430 6430 6430 0
505 20250305 112900 14842910 6430 6430 6430 6430 0
506 20250305 112800 14842910 6430 6430 6430 6430 0
507 20250305 112700 14842910 6430 6430 6430 6430 0
508 20250305 112600 14842910 6430 6430 6430 6430 0
509 20250305 112500 14842910 6430 6430 6430 6430 0
510 20250305 112400 14842910 6430 6430 6430 6430 0
511 20250305 112300 14842910 6430 6430 6430 6430 0
512 20250305 112200 14842910 6430 6430 6430 6430 0
513 20250305 112100 14842910 6430 6430 6430 6430 0
514 20250305 112000 14842910 6430 6430 6430 6430 0
515 20250305 111900 14842910 6430 6430 6430 6430 0
516 20250305 111800 14842910 6430 6430 6430 6430 0
517 20250305 111700 14842910 6430 6430 6430 6430 0
518 20250305 111600 14842910 6430 6430 6430 6430 1
519 20250305 111500 14836480 6400 6400 6400 6400 0
520 20250305 111400 14836480 6400 6400 6400 6400 0
521 20250305 111300 14836480 6400 6400 6400 6400 0
522 20250305 111200 14836480 6400 6400 6400 6400 0
523 20250305 111100 14836480 6400 6400 6400 6400 0
524 20250305 111000 14836480 6400 6400 6400 6400 0
525 20250305 110900 14836480 6400 6400 6400 6400 0
526 20250305 110800 14836480 6400 6400 6400 6400 0
527 20250305 110700 14836480 6400 6400 6400 6400 0
528 20250305 110600 14836480 6400 6400 6400 6400 0
529 20250305 110500 14836480 6400 6400 6400 6400 0
530 20250305 110400 14836480 6400 6400 6400 6400 0
531 20250305 110300 14836480 6400 6400 6400 6400 35
532 20250305 110200 14612480 6400 6400 6400 6400 0
533 20250305 110100 14612480 6400 6400 6400 6400 0
534 20250305 110000 14612480 6400 6400 6400 6400 0
535 20250305 105900 14612480 6400 6400 6400 6400 0
536 20250305 105800 14612480 6400 6400 6400 6400 0
537 20250305 105700 14612480 6400 6400 6400 6400 0
538 20250305 105600 14612480 6400 6400 6400 6400 0
539 20250305 105500 14612480 6400 6400 6400 6400 0
540 20250305 105400 14612480 6400 6400 6400 6400 0
541 20250305 105300 14612480 6400 6400 6400 6400 0
542 20250305 105200 14612480 6400 6400 6400 6400 0
543 20250305 105100 14612480 6400 6400 6400 6400 0
544 20250305 105000 14612480 6400 6400 6400 6400 0
545 20250305 104900 14612480 6400 6400 6400 6400 0
546 20250305 104800 14612480 6400 6400 6400 6400 0
547 20250305 104700 14612480 6400 6400 6400 6400 0
548 20250305 104600 14612480 6400 6410 6410 6400 59
549 20250305 104500 14234840 6430 6430 6430 6430 0
550 20250305 104400 14234840 6430 6430 6430 6430 0
551 20250305 104300 14234840 6430 6430 6430 6430 0
552 20250305 104200 14234840 6430 6430 6430 6430 8
553 20250305 104100 14183400 6410 6410 6410 6410 0
554 20250305 104000 14183400 6410 6410 6410 6410 0
555 20250305 103900 14183400 6410 6410 6410 6410 0
556 20250305 103800 14183400 6410 6410 6410 6410 0
557 20250305 103700 14183400 6410 6430 6430 6410 13
558 20250305 103600 14100010 6430 6430 6430 6430 0
559 20250305 103500 14100010 6430 6430 6430 6430 0
560 20250305 103400 14100010 6430 6430 6430 6430 0
561 20250305 103300 14100010 6430 6430 6430 6430 0
562 20250305 103200 14100010 6430 6430 6430 6430 0
563 20250305 103100 14100010 6430 6430 6430 6430 1
564 20250305 103000 14093580 6440 6440 6440 6440 0
565 20250305 102900 14093580 6440 6440 6440 6440 10
566 20250305 102800 14029180 6440 6440 6440 6440 1
567 20250305 102700 14022740 6440 6440 6440 6440 0
568 20250305 102600 14022740 6440 6440 6440 6440 1
569 20250305 102500 14016300 6430 6430 6430 6430 0
570 20250305 102400 14016300 6430 6430 6430 6430 0
571 20250305 102300 14016300 6430 6430 6430 6430 0
572 20250305 102200 14016300 6430 6430 6430 6430 0
573 20250305 102100 14016300 6430 6430 6430 6430 0
574 20250305 102000 14016300 6430 6430 6430 6430 0
575 20250305 101900 14016300 6430 6430 6430 6430 0
576 20250305 101800 14016300 6430 6430 6430 6430 0
577 20250305 101700 14016300 6430 6430 6430 6430 27
578 20250305 101600 13842690 6430 6430 6430 6430 1
579 20250305 101500 13836260 6420 6420 6420 6420 0
580 20250305 101400 13836260 6420 6420 6420 6420 0
581 20250305 101300 13836260 6420 6420 6420 6420 227
582 20250305 101200 12378920 6410 6410 6410 6410 0
583 20250305 101100 12378920 6410 6410 6410 6410 0
584 20250305 101000 12378920 6410 6410 6410 6410 0
585 20250305 100900 12378920 6410 6410 6410 6410 0
586 20250305 100800 12378920 6410 6410 6410 6410 0
587 20250305 100700 12378920 6410 6410 6410 6410 0
588 20250305 100600 12378920 6410 6410 6410 6410 26
589 20250305 100500 12212260 6410 6400 6410 6400 236
590 20250305 100400 10701780 6400 6400 6400 6400 0
591 20250305 100300 10701780 6400 6400 6400 6400 0
592 20250305 100200 10701780 6400 6400 6400 6400 0
593 20250305 100100 10701780 6400 6400 6400 6400 0
594 20250305 100000 10701780 6400 6400 6400 6400 0
595 20250305 095900 10701780 6400 6400 6400 6400 0
596 20250305 095800 10701780 6400 6400 6400 6400 0
597 20250305 095700 10701780 6400 6400 6400 6400 0
598 20250305 095600 10701780 6400 6400 6400 6400 0
599 20250305 095500 10701780 6400 6400 6400 6400 0
600 20250305 095400 10701780 6400 6400 6400 6400 0
601 20250305 095300 10701780 6400 6400 6400 6400 180
602 20250305 095200 9549780 6400 6400 6400 6400 0
603 20250305 095100 9549780 6400 6400 6400 6400 0
604 20250305 095000 9549780 6400 6400 6400 6400 0
605 20250305 094900 9549780 6400 6400 6400 6400 20
606 20250305 094800 9421780 6410 6410 6410 6410 0
607 20250305 094700 9421780 6410 6410 6410 6410 0
608 20250305 094600 9421780 6410 6410 6410 6410 0
609 20250305 094500 9421780 6410 6400 6410 6380 280
610 20250305 094400 7633530 6400 6400 6400 6400 0
611 20250305 094300 7633530 6400 6400 6400 6400 50
612 20250305 094200 7313530 6400 6400 6400 6400 1
613 20250305 094100 7307130 6370 6380 6380 6370 28
614 20250305 094000 7128760 6370 6370 6370 6370 0
615 20250305 093900 7128760 6370 6370 6370 6370 0
616 20250305 093800 7128760 6370 6370 6370 6370 0
617 20250305 093700 7128760 6370 6370 6370 6370 0
618 20250305 093600 7128760 6370 6370 6370 6370 0
619 20250305 093500 7128760 6370 6370 6370 6370 0
620 20250305 093400 7128760 6370 6370 6370 6370 0
621 20250305 093300 7128760 6370 6370 6370 6370 0
622 20250305 093200 7128760 6370 6370 6370 6370 0
623 20250305 093100 7128760 6370 6370 6370 6370 0
624 20250305 093000 7128760 6370 6370 6370 6370 7
625 20250305 092900 7084170 6390 6390 6390 6390 0
626 20250305 092800 7084170 6390 6380 6390 6380 23
627 20250305 092700 6937400 6360 6360 6360 6360 0
628 20250305 092600 6937400 6360 6370 6370 6360 25
629 20250305 092500 6778200 6370 6370 6370 6370 0
630 20250305 092400 6778200 6370 6370 6370 6370 20
631 20250305 092300 6650800 6350 6350 6350 6350 0
632 20250305 092200 6650800 6350 6350 6350 6350 0
633 20250305 092100 6650800 6350 6350 6350 6350 315
634 20250305 092000 4650550 6350 6350 6350 6350 14
635 20250305 091900 4561650 6320 6320 6320 6320 0
636 20250305 091800 4561650 6320 6350 6350 6320 109
637 20250305 091700 3871760 6430 6430 6430 6430 0
638 20250305 091600 3871760 6430 6430 6430 6430 64
639 20250305 091500 3460240 6440 6440 6440 6440 0
640 20250305 091400 3460240 6440 6440 6440 6440 0
641 20250305 091300 3460240 6440 6440 6440 6440 0
642 20250305 091200 3460240 6440 6440 6440 6440 0
643 20250305 091100 3460240 6440 6440 6440 6440 0
644 20250305 091000 3460240 6440 6430 6440 6430 310
645 20250305 090900 1464570 6440 6440 6440 6440 0
646 20250305 090800 1464570 6440 6440 6440 6440 0
647 20250305 090700 1464570 6440 6440 6440 6440 0
648 20250305 090600 1464570 6440 6430 6440 6430 38
649 20250305 090500 1220080 6440 6440 6440 6440 0
650 20250305 090400 1220080 6440 6440 6440 6440 0
651 20250305 090300 1220080 6440 6440 6440 6440 0
652 20250305 090200 1220080 6440 6420 6440 6420 94
653 20250305 090100 616320 6450 6440 6450 6440 10
654 20250305 090000 551890 6420 6310 6420 6310 87

1
071670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,37921,10000000,246107290,64900000000,0.38
20250227,37921,10000000,249140970,65700000000,0.38
20250226,37921,10000000,252933070,66700000000,0.38
20250225,37921,10000000,245348870,64700000000,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 37921 10000000 246107290 64900000000 0.38
3 20250227 37921 10000000 249140970 65700000000 0.38
4 20250226 37921 10000000 252933070 66700000000 0.38
5 20250225 37921 10000000 245348870 64700000000 0.38