ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005250/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184500,852017420,13800,13800,13800,13800,21035
20250313,184400,852017420,13800,13800,13800,13800,0
20250313,184300,852017420,13800,13800,13800,13800,0
20250313,184200,852017420,13800,13800,13800,13800,0
20250313,184100,852017420,13800,13800,13800,13800,0
20250313,184000,852017420,13800,13800,13800,13800,0
20250313,183900,852017420,13800,13800,13800,13800,0
20250313,183800,852017420,13800,13800,13800,13800,0
20250313,183700,852017420,13800,13800,13800,13800,0
20250313,183600,852017420,13800,13800,13800,13800,0
20250313,183500,852017420,13800,13800,13800,13800,0
20250313,183400,852017420,13800,13800,13800,13800,0
20250313,183300,852017420,13800,13800,13800,13800,0
20250313,183200,852017420,13800,13800,13800,13800,0
20250313,183100,852017420,13800,13800,13800,13800,0
20250313,183000,852017420,13800,13800,13800,13800,0
20250313,182900,852017420,13800,13800,13800,13800,0
20250313,182800,852017420,13800,13800,13800,13800,0
20250313,182700,852017420,13800,13800,13800,13800,0
20250313,182600,852017420,13800,13800,13800,13800,0
20250313,182500,852017420,13800,13800,13800,13800,0
20250313,182400,852017420,13800,13800,13800,13800,0
20250313,182300,852017420,13800,13800,13800,13800,0
20250313,182200,852017420,13800,13800,13800,13800,0
20250313,182100,852017420,13800,13800,13800,13800,0
20250313,182000,852017420,13800,13800,13800,13800,0
20250313,181900,852017420,13800,13800,13800,13800,0
20250313,181800,852017420,13800,13800,13800,13800,0
20250313,181700,852017420,13800,13800,13800,13800,0
20250313,181600,852017420,13800,13800,13800,13800,0
20250313,181500,852017420,13800,13800,13800,13800,21035
20250313,181400,852017420,13800,13800,13800,13800,0
20250313,181300,852017420,13800,13800,13800,13800,0
20250313,181200,852017420,13800,13800,13800,13800,0
20250313,181100,852017420,13800,13800,13800,13800,0
20250313,181000,852017420,13800,13800,13800,13800,0
20250313,180900,852017420,13800,13800,13800,13800,0
20250313,180800,852017420,13800,13800,13800,13800,0
20250313,180700,852017420,13800,13800,13800,13800,0
20250313,180600,852017420,13800,13800,13800,13800,0
20250313,180500,852017420,13800,13800,13800,13800,0
20250313,180400,852017420,13800,13800,13800,13800,0
20250313,180300,852017420,13800,13800,13800,13800,0
20250313,180200,852017420,13800,13800,13800,13800,0
20250313,180100,852017420,13800,13800,13800,13800,0
20250313,180000,852017420,13800,13800,13800,13800,0
20250313,175900,852017420,13800,13800,13800,13800,0
20250313,175800,852017420,13800,13800,13800,13800,0
20250313,175700,852017420,13800,13800,13800,13800,0
20250313,175600,852017420,13800,13800,13800,13800,0
20250313,175500,852017420,13800,13800,13800,13800,0
20250313,175400,852017420,13800,13800,13800,13800,0
20250313,175300,852017420,13800,13800,13800,13800,0
20250313,175200,852017420,13800,13800,13800,13800,0
20250313,175100,852017420,13800,13800,13800,13800,0
20250313,175000,852017420,13800,13800,13800,13800,0
20250313,174900,852017420,13800,13800,13800,13800,0
20250313,174800,852017420,13800,13800,13800,13800,0
20250313,174700,852017420,13800,13800,13800,13800,0
20250313,174600,852017420,13800,13800,13800,13800,0
20250313,174500,852017420,13800,13800,13800,13800,21035
20250313,174400,852017420,13800,13800,13800,13800,0
20250313,174300,852017420,13800,13800,13800,13800,0
20250313,174200,852017420,13800,13800,13800,13800,0
20250313,174100,852017420,13800,13800,13800,13800,0
20250313,174000,852017420,13800,13800,13800,13800,0
20250313,173900,852017420,13800,13800,13800,13800,0
20250313,173800,852017420,13800,13800,13800,13800,0
20250313,173700,852017420,13800,13800,13800,13800,0
20250313,173600,852017420,13800,13800,13800,13800,0
20250313,173500,852017420,13800,13800,13800,13800,0
20250313,173400,852017420,13800,13800,13800,13800,0
20250313,173300,852017420,13800,13800,13800,13800,0
20250313,173200,852017420,13800,13800,13800,13800,0
20250313,173100,852017420,13800,13800,13800,13800,0
20250313,173000,852017420,13800,13800,13800,13800,0
20250313,172900,852017420,13800,13800,13800,13800,0
20250313,172800,852017420,13800,13800,13800,13800,0
20250313,172700,852017420,13800,13800,13800,13800,0
20250313,172600,852017420,13800,13800,13800,13800,0
20250313,172500,852017420,13800,13800,13800,13800,0
20250313,172400,852017420,13800,13800,13800,13800,0
20250313,172300,852017420,13800,13800,13800,13800,0
20250313,172200,852017420,13800,13800,13800,13800,0
20250313,172100,852017420,13800,13800,13800,13800,0
20250313,172000,852017420,13800,13800,13800,13800,0
20250313,171900,852017420,13800,13800,13800,13800,0
20250313,171800,852017420,13800,13800,13800,13800,0
20250313,171700,852017420,13800,13800,13800,13800,0
20250313,171600,852017420,13800,13800,13800,13800,0
20250313,171500,852017420,13800,13800,13800,13800,21035
20250313,171400,852017420,13800,13800,13800,13800,0
20250313,171300,852017420,13800,13800,13800,13800,0
20250313,171200,852017420,13800,13800,13800,13800,0
20250313,171100,852017420,13800,13800,13800,13800,0
20250313,171000,852017420,13800,13800,13800,13800,0
20250313,170900,852017420,13800,13800,13800,13800,0
20250313,170800,852017420,13800,13800,13800,13800,0
20250313,170700,852017420,13800,13800,13800,13800,0
20250313,170600,852017420,13800,13800,13800,13800,0
20250313,170500,852017420,13800,13800,13800,13800,0
20250313,170400,852017420,13800,13800,13800,13800,0
20250313,170300,852017420,13800,13800,13800,13800,0
20250313,170200,852017420,13800,13800,13800,13800,0
20250313,170100,852017420,13800,13800,13800,13800,0
20250313,170000,852017420,13800,13800,13800,13800,0
20250313,165900,852017420,13800,13800,13800,13800,0
20250313,165800,852017420,13800,13800,13800,13800,0
20250313,165700,852017420,13800,13800,13800,13800,0
20250313,165600,852017420,13800,13800,13800,13800,0
20250313,165500,852017420,13800,13800,13800,13800,0
20250313,165400,852017420,13800,13800,13800,13800,0
20250313,165300,852017420,13800,13800,13800,13800,0
20250313,165200,852017420,13800,13800,13800,13800,0
20250313,165100,852017420,13800,13800,13800,13800,0
20250313,165000,852017420,13800,13800,13800,13800,0
20250313,164900,852017420,13800,13800,13800,13800,0
20250313,164800,852017420,13800,13800,13800,13800,0
20250313,164700,852017420,13800,13800,13800,13800,0
20250313,164600,852017420,13800,13800,13800,13800,0
20250313,164500,852017420,13800,13800,13800,13800,21035
20250313,164400,852017420,13800,13800,13800,13800,0
20250313,164300,852017420,13800,13800,13800,13800,0
20250313,164200,852017420,13800,13800,13800,13800,0
20250313,164100,852017420,13800,13800,13800,13800,0
20250313,164000,852017420,13800,13800,13800,13800,0
20250313,163900,852017420,13800,13800,13800,13800,0
20250313,163800,852017420,13800,13800,13800,13800,0
20250313,163700,852017420,13800,13800,13800,13800,0
20250313,163600,852017420,13800,13800,13800,13800,0
20250313,163500,852017420,13800,13800,13800,13800,0
20250313,163400,852017420,13800,13800,13800,13800,0
20250313,163300,852017420,13800,13800,13800,13800,0
20250313,163200,852017420,13800,13800,13800,13800,0
20250313,163100,852017420,13800,13800,13800,13800,0
20250313,163000,852017420,13800,13800,13800,13800,0
20250313,162900,852017420,13800,13800,13800,13800,0
20250313,162800,852017420,13800,13800,13800,13800,0
20250313,162700,852017420,13800,13800,13800,13800,0
20250313,162600,852017420,13800,13800,13800,13800,0
20250313,162500,852017420,13800,13800,13800,13800,0
20250313,162400,852017420,13800,13800,13800,13800,0
20250313,162300,852017420,13800,13800,13800,13800,0
20250313,162200,852017420,13800,13800,13800,13800,0
20250313,162100,852017420,13800,13800,13800,13800,0
20250313,162000,852017420,13800,13800,13800,13800,0
20250313,161900,852017420,13800,13800,13800,13800,0
20250313,161800,852017420,13800,13800,13800,13800,0
20250313,161700,852017420,13800,13800,13800,13800,0
20250313,161600,852017420,13800,13800,13800,13800,0
20250313,161500,852017420,13800,13800,13800,13800,21035
20250313,161400,852017420,13800,13800,13800,13800,0
20250313,161300,852017420,13800,13800,13800,13800,0
20250313,161200,852017420,13800,13800,13800,13800,0
20250313,161100,852017420,13800,13800,13800,13800,0
20250313,161000,852017420,13800,13800,13800,13800,0
20250313,160900,852017420,13800,13800,13800,13800,0
20250313,160800,852017420,13800,13800,13800,13800,0
20250313,160700,852017420,13800,13800,13800,13800,0
20250313,160600,852017420,13800,13800,13800,13800,0
20250313,160500,852017420,13800,13800,13800,13800,0
20250313,160400,852017420,13800,13800,13800,13800,0
20250313,160300,852017420,13800,13800,13800,13800,0
20250313,160200,852017420,13800,13800,13800,13800,0
20250313,160100,852017420,13800,13800,13800,13800,0
20250313,160000,852017420,13800,13800,13800,13800,0
20250313,155900,852017420,13800,13800,13800,13800,0
20250313,155800,852017420,13800,13800,13800,13800,0
20250313,155700,852017420,13800,13800,13800,13800,0
20250313,155600,852017420,13800,13800,13800,13800,0
20250313,155500,852017420,13800,13800,13800,13800,0
20250313,155400,852017420,13800,13800,13800,13800,0
20250313,155300,852017420,13800,13800,13800,13800,0
20250313,155200,852017420,13800,13800,13800,13800,0
20250313,155100,852017420,13800,13800,13800,13800,0
20250313,155000,852017420,13800,13800,13800,13800,0
20250313,154900,852017420,13800,13800,13800,13800,0
20250313,154800,852017420,13800,13800,13800,13800,0
20250313,154700,852017420,13800,13800,13800,13800,0
20250313,154600,852017420,13800,13800,13800,13800,0
20250313,154500,852017420,13800,13800,13800,13800,21035
20250313,154400,852017420,13800,13800,13800,13800,0
20250313,154300,852017420,13800,13800,13800,13800,0
20250313,154200,852017420,13800,13800,13800,13800,0
20250313,154100,852017420,13800,13800,13800,13800,0
20250313,154000,852017420,13800,13800,13800,13800,0
20250313,153900,852017420,13800,13800,13800,13800,0
20250313,153800,852017420,13800,13800,13800,13800,0
20250313,153700,852017420,13800,13800,13800,13800,0
20250313,153600,852017420,13800,13800,13800,13800,0
20250313,153500,852017420,13800,13800,13800,13800,0
20250313,153400,852017420,13800,13800,13800,13800,0
20250313,153300,852017420,13800,13800,13800,13800,0
20250313,153200,852017420,13800,13800,13800,13800,21035
20250313,153100,561734420,13580,13580,13580,13580,0
20250313,153000,561734420,13580,13580,13580,13580,0
20250313,152900,561734420,13580,13580,13580,13580,0
20250313,152800,561734420,13580,13580,13580,13580,0
20250313,152700,561734420,13580,13580,13580,13580,0
20250313,152600,561734420,13580,13580,13580,13580,0
20250313,152500,561734420,13580,13580,13580,13580,0
20250313,152400,561734420,13580,13580,13580,13580,0
20250313,152300,561734420,13580,13580,13580,13580,0
20250313,152200,561734420,13580,13580,13580,13580,0
20250313,152100,561734420,13580,13580,13580,13580,0
20250313,152000,561734420,13580,13580,13580,13580,0
20250313,151900,561734420,13580,13590,13620,13580,885
20250313,151800,549714300,13590,13590,13590,13590,237
20250313,151700,546493470,13580,13590,13590,13580,285
20250313,151600,542623070,13590,13590,13590,13580,111
20250313,151500,541114745,13590,13580,13590,13580,51
20250313,151400,540421775,13580,13580,13590,13580,30
20250313,151300,540014225,13580,13580,13590,13580,146
20250313,151200,538031035,13580,13580,13580,13580,115
20250313,151100,536469335,13580,13590,13590,13580,13
20250313,151000,536292685,13580,13590,13590,13580,1162
20250313,150900,520501405,13600,13600,13600,13600,10
20250313,150800,520365405,13600,13600,13600,13600,51
20250313,150700,519671805,13600,13600,13600,13600,0
20250313,150600,519671805,13600,13600,13600,13600,10
20250313,150500,519535805,13600,13600,13600,13600,21
20250313,150400,519250205,13600,13600,13600,13600,13
20250313,150300,519073405,13600,13600,13600,13600,63
20250313,150200,518216605,13600,13600,13600,13600,106
20250313,150100,516775005,13600,13600,13600,13600,0
20250313,150000,516775005,13600,13600,13620,13590,622
20250313,145900,508314825,13600,13600,13600,13600,1
20250313,145800,508301225,13600,13600,13600,13600,10
20250313,145700,508165225,13600,13590,13600,13590,200
20250313,145600,505446825,13590,13590,13590,13590,2
20250313,145500,505419645,13590,13590,13590,13590,0
20250313,145400,505419645,13590,13600,13600,13590,9
20250313,145300,505297285,13590,13590,13600,13590,126
20250313,145200,503583895,13600,13590,13600,13590,7
20250313,145100,503488705,13600,13590,13600,13590,52
20250313,145000,502781525,13590,13590,13590,13590,0
20250313,144900,502781525,13590,13600,13600,13590,100
20250313,144800,501422515,13590,13590,13590,13590,7
20250313,144700,501327385,13590,13590,13590,13590,0
20250313,144600,501327385,13590,13600,13600,13590,110
20250313,144500,499832185,13600,13600,13600,13600,0
20250313,144400,499832185,13600,13590,13600,13590,139
20250313,144300,497943085,13590,13590,13590,13590,0
20250313,144200,497943085,13590,13600,13600,13590,9
20250313,144100,497820755,13610,13610,13610,13590,1091
20250313,144000,482985195,13610,13610,13610,13610,102
20250313,143900,481596975,13610,13600,13610,13600,3
20250313,143800,481556155,13610,13610,13610,13610,0
20250313,143700,481556155,13610,13610,13610,13610,0
20250313,143600,481556155,13610,13610,13610,13610,0
20250313,143500,481556155,13610,13610,13610,13610,30
20250313,143400,481147855,13610,13610,13610,13610,0
20250313,143300,481147855,13610,13610,13610,13610,0
20250313,143200,481147855,13610,13610,13610,13610,1
20250313,143100,481134245,13600,13600,13600,13600,1
20250313,143000,481120645,13600,13600,13600,13600,112
20250313,142900,479597445,13600,13610,13610,13600,4
20250313,142800,479543025,13610,13600,13610,13600,4
20250313,142700,479488615,13610,13610,13610,13610,0
20250313,142600,479488615,13610,13600,13610,13600,39
20250313,142500,478957885,13600,13600,13600,13600,7
20250313,142400,478862685,13600,13600,13610,13600,11
20250313,142300,478713075,13600,13610,13610,13600,5280
20250313,142200,406895225,13620,13620,13620,13620,551
20250313,142100,399390605,13630,13630,13630,13620,5
20250313,142000,399322485,13630,13630,13630,13630,0
20250313,141900,399322485,13630,13630,13630,13630,62
20250313,141800,398477425,13640,13640,13640,13640,45
20250313,141700,397863625,13640,13640,13640,13640,5
20250313,141600,397795425,13640,13640,13640,13640,12
20250313,141500,397631745,13640,13640,13640,13640,3
20250313,141400,397590825,13640,13630,13640,13630,63
20250313,141300,396731515,13640,13630,13640,13630,23
20250313,141200,396417825,13630,13630,13630,13630,273
20250313,141100,392696835,13630,13620,13630,13620,40
20250313,141000,392151695,13620,13620,13620,13620,5
20250313,140900,392083595,13620,13630,13630,13620,159
20250313,140800,389916435,13630,13630,13630,13630,4
20250313,140700,389861915,13640,13630,13640,13630,16
20250313,140600,389643735,13630,13630,13630,13620,8
20250313,140500,389534715,13630,13620,13630,13620,7
20250313,140400,389439325,13630,13630,13630,13630,4
20250313,140300,389384805,13620,13620,13620,13620,7
20250313,140200,389289465,13620,13630,13630,13620,458
20250313,140100,383051475,13620,13630,13630,13620,12
20250313,140000,382887965,13630,13630,13630,13630,10
20250313,135900,382751665,13630,13630,13630,13630,29
20250313,135800,382356395,13630,13630,13630,13630,3
20250313,135700,382315505,13630,13630,13630,13630,379
20250313,135600,377149735,13630,13630,13630,13630,8
20250313,135500,377040695,13630,13630,13630,13630,11
20250313,135400,376890765,13630,13630,13630,13630,3
20250313,135300,376849875,13640,13640,13640,13640,0
20250313,135200,376849875,13640,13630,13640,13630,9
20250313,135100,376727145,13630,13630,13630,13630,6
20250313,135000,376645365,13630,13630,13630,13630,3
20250313,134900,376604475,13630,13630,13630,13630,5
20250313,134800,376536325,13630,13630,13630,13630,55
20250313,134700,375786675,13630,13630,13630,13630,6
20250313,134600,375704895,13630,13620,13630,13620,73
20250313,134500,374709935,13630,13620,13630,13620,205
20250313,134400,371915815,13620,13620,13620,13620,10
20250313,134300,371779615,13620,13630,13630,13620,19
20250313,134200,371520735,13630,13630,13630,13630,10
20250313,134100,371384435,13630,13620,13630,13620,4
20250313,134000,371329945,13630,13630,13630,13630,104
20250313,133900,369912425,13630,13635,13640,13630,26
20250313,133800,369557830,13635,13635,13635,13635,5
20250313,133700,369489655,13635,13635,13635,13635,3
20250313,133600,369448750,13635,13635,13640,13635,7
20250313,133500,369353300,13635,13640,13640,13635,18
20250313,133400,369107795,13640,13640,13640,13640,10
20250313,133300,368971395,13640,13630,13640,13630,15
20250313,133200,368766825,13630,13640,13640,13630,33
20250313,133100,368316725,13640,13660,13660,13640,127
20250313,133000,366583305,13660,13660,13660,13660,5
20250313,132900,366515005,13660,13660,13660,13660,0
20250313,132800,366515005,13660,13660,13660,13660,146
20250313,132700,364520645,13670,13660,13670,13660,6
20250313,132600,364438635,13670,13670,13670,13670,0
20250313,132500,364438635,13670,13660,13670,13660,46
20250313,132400,363810245,13660,13660,13660,13660,39
20250313,132300,363277505,13660,13660,13660,13660,32
20250313,132200,362840385,13670,13670,13670,13670,0
20250313,132100,362840385,13670,13670,13670,13670,39
20250313,132000,362307255,13670,13680,13680,13670,61
20250313,131900,361472875,13670,13670,13670,13670,0
20250313,131800,361472875,13670,13670,13670,13670,80
20250313,131700,360379275,13660,13650,13660,13650,19
20250313,131600,360119885,13650,13650,13650,13650,0
20250313,131500,360119885,13650,13650,13650,13650,0
20250313,131400,360119885,13650,13650,13650,13650,0
20250313,131300,360119885,13650,13640,13670,13630,883
20250313,131200,348072845,13640,13640,13640,13640,50
20250313,131100,347390845,13640,13640,13640,13640,0
20250313,131000,347390845,13640,13670,13670,13640,607
20250313,130900,339111305,13680,13680,13680,13680,0
20250313,130800,339111305,13680,13650,13680,13650,334
20250313,130700,334548725,13640,13640,13640,13640,228
20250313,130600,331438805,13640,13640,13640,13640,10
20250313,130500,331302405,13640,13640,13640,13640,0
20250313,130400,331302405,13640,13640,13640,13640,0
20250313,130300,331302405,13640,13650,13660,13630,55
20250313,130200,330552355,13660,13640,13660,13640,134
20250313,130100,328724255,13640,13660,13660,13640,109
20250313,130000,327236455,13660,13660,13660,13660,1
20250313,125900,327222795,13650,13650,13650,13650,0
20250313,125800,327222795,13650,13660,13660,13650,111
20250313,125700,325707635,13660,13660,13660,13660,0
20250313,125600,325707635,13660,13630,13660,13630,341
20250313,125500,321056025,13640,13620,13640,13620,158
20250313,125400,318902515,13610,13620,13620,13610,858
20250313,125300,307221555,13630,13630,13630,13630,100
20250313,125200,305858555,13630,13640,13640,13630,483
20250313,125100,299270975,13640,13640,13640,13640,2
20250313,125000,299243695,13650,13650,13650,13650,0
20250313,124900,299243695,13650,13650,13650,13650,1
20250313,124800,299230045,13650,13650,13650,13650,0
20250313,124700,299230045,13650,13650,13650,13650,2
20250313,124600,299202745,13650,13650,13650,13650,240
20250313,124500,295926745,13660,13660,13660,13660,31
20250313,124400,295503285,13660,13660,13660,13660,1
20250313,124300,295489625,13660,13660,13660,13660,0
20250313,124200,295489625,13660,13660,13660,13660,27
20250313,124100,295120805,13660,13660,13660,13660,2
20250313,124000,295093485,13670,13670,13670,13670,0
20250313,123900,295093485,13670,13670,13680,13670,74
20250313,123800,294081805,13670,13670,13670,13670,2
20250313,123700,294054465,13660,13660,13660,13660,60
20250313,123600,293234865,13660,13670,13670,13660,130
20250313,123500,291458275,13680,13680,13680,13680,3
20250313,123400,291417235,13680,13680,13680,13680,1
20250313,123300,291403555,13670,13670,13670,13670,50
20250313,123200,290720055,13680,13680,13680,13680,0
20250313,123100,290720055,13680,13680,13680,13680,11
20250313,123000,290569575,13690,13690,13690,13690,0
20250313,122900,290569575,13690,13690,13690,13690,1
20250313,122800,290555885,13700,13700,13700,13700,3
20250313,122700,290514785,13700,13690,13700,13690,4
20250313,122600,290460005,13690,13720,13720,13690,157
20250313,122500,288308355,13720,13720,13720,13720,15
20250313,122400,288102555,13720,13720,13720,13720,5
20250313,122300,288033955,13730,13730,13730,13730,0
20250313,122200,288033955,13730,13710,13730,13700,136
20250313,122100,286168775,13710,13710,13710,13710,102
20250313,122000,284770355,13710,13710,13710,13710,50
20250313,121900,284084855,13720,13720,13720,13720,22
20250313,121800,283783015,13710,13710,13710,13710,0
20250313,121700,283783015,13710,13700,13710,13700,12
20250313,121600,283618565,13700,13690,13700,13690,2
20250313,121500,283591175,13690,13690,13690,13690,1
20250313,121400,283577485,13680,13680,13680,13680,1
20250313,121300,283563805,13690,13690,13710,13680,206
20250313,121200,280743755,13680,13680,13680,13680,6
20250313,121100,280661675,13690,13690,13690,13690,0
20250313,121000,280661675,13690,13690,13690,13690,0
20250313,120900,280661675,13690,13680,13690,13670,18
20250313,120800,280415555,13680,13690,13690,13680,68
20250313,120700,279485305,13690,13690,13690,13690,1
20250313,120600,279471615,13690,13690,13690,13690,1
20250313,120500,279457925,13690,13690,13690,13690,1
20250313,120400,279444235,13680,13710,13710,13680,308
20250313,120300,275224045,13720,13720,13720,13720,25
20250313,120200,274881045,13720,13720,13720,13720,135
20250313,120100,273028845,13730,13730,13730,13730,47
20250313,120000,272383535,13730,13730,13730,13730,169
20250313,115900,270063165,13720,13720,13720,13720,20
20250313,115800,269788765,13720,13720,13720,13720,0
20250313,115700,269788765,13720,13720,13720,13720,2
20250313,115600,269761325,13720,13720,13720,13720,0
20250313,115500,269761325,13720,13720,13720,13720,1
20250313,115400,269747605,13730,13730,13730,13730,0
20250313,115300,269747605,13730,13730,13730,13730,0
20250313,115200,269747605,13730,13730,13730,13730,7
20250313,115100,269651495,13730,13730,13730,13730,0
20250313,115000,269651495,13730,13730,13730,13730,2
20250313,114900,269624035,13730,13730,13730,13730,0
20250313,114800,269624035,13730,13730,13730,13730,0
20250313,114700,269624035,13730,13730,13730,13730,23
20250313,114600,269308245,13720,13720,13720,13720,0
20250313,114500,269308245,13720,13720,13720,13720,20
20250313,114400,269033845,13720,13720,13720,13720,20
20250313,114300,268759445,13720,13730,13730,13720,40
20250313,114200,268210575,13730,13730,13730,13730,8
20250313,114100,268100735,13720,13720,13730,13720,70
20250313,114000,267139705,13720,13720,13720,13720,1
20250313,113900,267125985,13720,13720,13720,13720,9
20250313,113800,267002505,13720,13730,13730,13720,11
20250313,113700,266851575,13730,13730,13730,13730,0
20250313,113600,266851575,13730,13730,13740,13730,4
20250313,113500,266796645,13740,13740,13740,13740,0
20250313,113400,266796645,13740,13740,13740,13740,0
20250313,113300,266796645,13740,13720,13740,13710,217
20250313,113200,263819485,13710,13710,13710,13710,0
20250313,113100,263819485,13710,13720,13720,13710,36
20250313,113000,263325585,13720,13740,13750,13720,224
20250313,112900,260247965,13750,13750,13750,13750,4
20250313,112800,260192965,13750,13750,13750,13750,1
20250313,112700,260179215,13750,13750,13750,13750,0
20250313,112600,260179215,13750,13750,13750,13750,1
20250313,112500,260165465,13750,13750,13750,13750,34
20250313,112400,259697965,13740,13730,13740,13720,40
20250313,112300,259149035,13740,13740,13740,13740,0
20250313,112200,259149035,13740,13740,13740,13740,103
20250313,112100,257733815,13740,13750,13750,13740,161
20250313,112000,255521645,13740,13750,13760,13740,309
20250313,111900,251272945,13750,13750,13750,13750,0
20250313,111800,251272945,13750,13750,13750,13750,0
20250313,111700,251272945,13750,13750,13750,13750,5
20250313,111600,251204195,13750,13750,13750,13750,0
20250313,111500,251204195,13750,13750,13750,13750,3
20250313,111400,251162945,13750,13750,13750,13750,2
20250313,111300,251135445,13760,13760,13760,13760,0
20250313,111200,251135445,13760,13760,13760,13760,417
20250313,111100,245397525,13770,13760,13780,13760,102
20250313,111000,243993975,13760,13760,13760,13760,0
20250313,110900,243993975,13760,13760,13760,13760,4
20250313,110800,243938935,13760,13780,13780,13760,8
20250313,110700,243828715,13780,13785,13790,13780,206
20250313,110600,240989735,13780,13770,13780,13770,483
20250313,110500,234334025,13770,13770,13770,13770,4
20250313,110400,234278945,13770,13770,13770,13770,0
20250313,110300,234278945,13770,13770,13770,13770,0
20250313,110200,234278945,13770,13770,13770,13770,0
20250313,110100,234278945,13770,13770,13770,13770,0
20250313,110000,234278945,13770,13770,13770,13770,7
20250313,105900,234182555,13770,13770,13770,13770,1
20250313,105800,234168785,13760,13760,13760,13760,0
20250313,105700,234168785,13760,13760,13760,13760,21
20250313,105600,233879825,13760,13760,13760,13760,22
20250313,105500,233577105,13750,13770,13770,13750,80
20250313,105400,232477065,13770,13770,13770,13770,1
20250313,105300,232463295,13770,13755,13770,13750,498
20250313,105200,225610110,13760,13760,13760,13760,33
20250313,105100,225156030,13760,13760,13760,13760,1
20250313,105000,225142270,13770,13770,13780,13770,77
20250313,104900,224081720,13770,13770,13770,13770,98
20250313,104800,222732260,13770,13780,13780,13760,247
20250313,104700,219330980,13780,13730,13780,13730,998
20250313,104600,205615740,13720,13720,13720,13720,12
20250313,104500,205451100,13720,13730,13730,13720,14
20250313,104400,205258920,13720,13720,13720,13720,0
20250313,104300,205258920,13720,13710,13720,13710,204
20250313,104200,202460080,13730,13720,13730,13720,100
20250313,104100,201087750,13720,13690,13720,13690,673
20250313,104000,191868560,13680,13680,13680,13680,2
20250313,103900,191841200,13690,13690,13690,13690,37
20250313,103800,191334670,13700,13700,13700,13700,0
20250313,103700,191334670,13700,13700,13700,13700,20
20250313,103600,191060670,13700,13700,13700,13700,1
20250313,103500,191046970,13720,13710,13720,13710,70
20250313,103400,190086930,13710,13700,13710,13700,28
20250313,103300,189703280,13700,13700,13700,13700,69
20250313,103200,188757980,13700,13700,13700,13700,10
20250313,103100,188620980,13690,13700,13700,13690,164
20250313,103000,186375810,13690,13690,13690,13690,11
20250313,102900,186225220,13680,13670,13680,13670,76
20250313,102800,185186280,13660,13660,13660,13660,0
20250313,102700,185186280,13660,13660,13660,13660,255
20250313,102600,181702980,13660,13660,13660,13660,0
20250313,102500,181702980,13660,13650,13660,13650,276
20250313,102400,177933020,13650,13640,13650,13640,42
20250313,102300,177360130,13650,13650,13650,13650,90
20250313,102200,176131630,13650,13650,13660,13650,22
20250313,102100,175831320,13660,13660,13660,13660,6
20250313,102000,175749360,13650,13650,13650,13650,32
20250313,101900,175312560,13650,13650,13650,13650,37
20250313,101800,174807510,13640,13640,13640,13640,35
20250313,101700,174330110,13630,13630,13630,13630,18
20250313,101600,174084770,13630,13640,13650,13630,16
20250313,101500,173866600,13640,13660,13660,13640,8
20250313,101400,173757440,13650,13620,13650,13620,448
20250313,101300,167646320,13620,13620,13620,13620,19
20250313,101200,167387540,13620,13620,13620,13620,41
20250313,101100,166829120,13620,13620,13630,13620,26
20250313,101000,166474990,13620,13630,13630,13620,237
20250313,100900,163244740,13630,13650,13650,13630,130
20250313,100800,161471720,13650,13620,13660,13620,399
20250313,100700,156027380,13620,13620,13630,13620,106
20250313,100600,154583650,13620,13630,13630,13620,13
20250313,100500,154406580,13630,13630,13630,13630,59
20250313,100400,153602410,13630,13640,13640,13630,54
20250313,100300,152866380,13660,13660,13660,13620,342
20250313,100200,148199050,13640,13620,13650,13610,644
20250313,100100,139426460,13610,13630,13640,13600,1756
20250313,100000,115524550,13630,13640,13640,13630,30
20250313,095900,115115630,13620,13660,13660,13620,1240
20250313,095800,98191020,13660,13680,13680,13650,883
20250313,095700,86131210,13680,13660,13680,13660,18
20250313,095600,85885310,13670,13670,13670,13670,20
20250313,095500,85611910,13700,13690,13700,13680,253
20250313,095400,82149090,13690,13690,13690,13690,24
20250313,095300,81820530,13700,13700,13700,13700,24
20250313,095200,81491730,13700,13700,13700,13700,0
20250313,095100,81491730,13700,13690,13700,13690,169
20250313,095000,79178000,13690,13690,13690,13690,0
20250313,094900,79178000,13690,13690,13690,13690,0
20250313,094800,79178000,13690,13690,13690,13690,0
20250313,094700,79178000,13690,13690,13690,13690,0
20250313,094600,79178000,13690,13690,13690,13690,0
20250313,094500,79178000,13690,13690,13690,13690,0
20250313,094400,79178000,13690,13690,13690,13690,0
20250313,094300,79178000,13690,13690,13690,13690,0
20250313,094200,79178000,13690,13710,13710,13670,988
20250313,094100,65650170,13710,13710,13710,13710,2
20250313,094000,65622750,13710,13710,13710,13710,1
20250313,093900,65609040,13705,13705,13705,13705,2
20250313,093800,65581630,13705,13710,13710,13705,288
20250313,093700,61634410,13700,13700,13700,13700,71
20250313,093600,60661710,13700,13710,13710,13700,506
20250313,093500,53729470,13710,13710,13710,13710,3
20250313,093400,53688340,13700,13680,13700,13680,88
20250313,093300,52484120,13670,13700,13700,13670,824
20250313,093200,41210980,13700,13700,13700,13700,0
20250313,093100,41210980,13700,13710,13710,13700,99
20250313,093000,39854080,13710,13710,13710,13710,1
20250313,092900,39840370,13710,13710,13710,13710,0
20250313,092800,39840370,13710,13710,13710,13710,3
20250313,092700,39799240,13700,13700,13700,13700,0
20250313,092600,39799240,13700,13700,13700,13700,40
20250313,092500,39251240,13710,13710,13710,13690,407
20250313,092400,33676680,13710,13710,13710,13710,0
20250313,092300,33676680,13710,13710,13710,13710,28
20250313,092200,33292800,13710,13710,13710,13700,352
20250313,092100,28470370,13710,13710,13710,13710,7
20250313,092000,28374400,13710,13710,13710,13710,22
20250313,091900,28072780,13710,13710,13710,13710,65
20250313,091800,27181630,13700,13700,13700,13700,0
20250313,091700,27181630,13700,13710,13710,13700,95
20250313,091600,25879380,13710,13710,13710,13710,4
20250313,091500,25824540,13730,13740,13740,13730,7
20250313,091400,25728420,13740,13740,13740,13740,0
20250313,091300,25728420,13740,13740,13740,13740,10
20250313,091200,25591020,13740,13700,13740,13700,218
20250313,091100,22602230,13710,13710,13710,13710,1
20250313,091000,22588520,13700,13700,13700,13700,4
20250313,090900,22533720,13700,13700,13700,13700,0
20250313,090800,22533720,13700,13700,13700,13700,0
20250313,090700,22533720,13700,13730,13730,13700,14
20250313,090600,22341590,13730,13700,13730,13700,22
20250313,090500,22039990,13710,13710,13710,13710,34
20250313,090400,21573850,13740,13700,13740,13660,765
20250313,090300,11107610,13700,13700,13700,13700,34
20250313,090200,10641810,13760,13750,13770,13750,115
20250313,090100,9059780,13770,13730,13770,13680,297
20250313,090000,4980110,13750,13680,13750,13680,364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184500 852017420 13800 13800 13800 13800 21035
3 20250313 184400 852017420 13800 13800 13800 13800 0
4 20250313 184300 852017420 13800 13800 13800 13800 0
5 20250313 184200 852017420 13800 13800 13800 13800 0
6 20250313 184100 852017420 13800 13800 13800 13800 0
7 20250313 184000 852017420 13800 13800 13800 13800 0
8 20250313 183900 852017420 13800 13800 13800 13800 0
9 20250313 183800 852017420 13800 13800 13800 13800 0
10 20250313 183700 852017420 13800 13800 13800 13800 0
11 20250313 183600 852017420 13800 13800 13800 13800 0
12 20250313 183500 852017420 13800 13800 13800 13800 0
13 20250313 183400 852017420 13800 13800 13800 13800 0
14 20250313 183300 852017420 13800 13800 13800 13800 0
15 20250313 183200 852017420 13800 13800 13800 13800 0
16 20250313 183100 852017420 13800 13800 13800 13800 0
17 20250313 183000 852017420 13800 13800 13800 13800 0
18 20250313 182900 852017420 13800 13800 13800 13800 0
19 20250313 182800 852017420 13800 13800 13800 13800 0
20 20250313 182700 852017420 13800 13800 13800 13800 0
21 20250313 182600 852017420 13800 13800 13800 13800 0
22 20250313 182500 852017420 13800 13800 13800 13800 0
23 20250313 182400 852017420 13800 13800 13800 13800 0
24 20250313 182300 852017420 13800 13800 13800 13800 0
25 20250313 182200 852017420 13800 13800 13800 13800 0
26 20250313 182100 852017420 13800 13800 13800 13800 0
27 20250313 182000 852017420 13800 13800 13800 13800 0
28 20250313 181900 852017420 13800 13800 13800 13800 0
29 20250313 181800 852017420 13800 13800 13800 13800 0
30 20250313 181700 852017420 13800 13800 13800 13800 0
31 20250313 181600 852017420 13800 13800 13800 13800 0
32 20250313 181500 852017420 13800 13800 13800 13800 21035
33 20250313 181400 852017420 13800 13800 13800 13800 0
34 20250313 181300 852017420 13800 13800 13800 13800 0
35 20250313 181200 852017420 13800 13800 13800 13800 0
36 20250313 181100 852017420 13800 13800 13800 13800 0
37 20250313 181000 852017420 13800 13800 13800 13800 0
38 20250313 180900 852017420 13800 13800 13800 13800 0
39 20250313 180800 852017420 13800 13800 13800 13800 0
40 20250313 180700 852017420 13800 13800 13800 13800 0
41 20250313 180600 852017420 13800 13800 13800 13800 0
42 20250313 180500 852017420 13800 13800 13800 13800 0
43 20250313 180400 852017420 13800 13800 13800 13800 0
44 20250313 180300 852017420 13800 13800 13800 13800 0
45 20250313 180200 852017420 13800 13800 13800 13800 0
46 20250313 180100 852017420 13800 13800 13800 13800 0
47 20250313 180000 852017420 13800 13800 13800 13800 0
48 20250313 175900 852017420 13800 13800 13800 13800 0
49 20250313 175800 852017420 13800 13800 13800 13800 0
50 20250313 175700 852017420 13800 13800 13800 13800 0
51 20250313 175600 852017420 13800 13800 13800 13800 0
52 20250313 175500 852017420 13800 13800 13800 13800 0
53 20250313 175400 852017420 13800 13800 13800 13800 0
54 20250313 175300 852017420 13800 13800 13800 13800 0
55 20250313 175200 852017420 13800 13800 13800 13800 0
56 20250313 175100 852017420 13800 13800 13800 13800 0
57 20250313 175000 852017420 13800 13800 13800 13800 0
58 20250313 174900 852017420 13800 13800 13800 13800 0
59 20250313 174800 852017420 13800 13800 13800 13800 0
60 20250313 174700 852017420 13800 13800 13800 13800 0
61 20250313 174600 852017420 13800 13800 13800 13800 0
62 20250313 174500 852017420 13800 13800 13800 13800 21035
63 20250313 174400 852017420 13800 13800 13800 13800 0
64 20250313 174300 852017420 13800 13800 13800 13800 0
65 20250313 174200 852017420 13800 13800 13800 13800 0
66 20250313 174100 852017420 13800 13800 13800 13800 0
67 20250313 174000 852017420 13800 13800 13800 13800 0
68 20250313 173900 852017420 13800 13800 13800 13800 0
69 20250313 173800 852017420 13800 13800 13800 13800 0
70 20250313 173700 852017420 13800 13800 13800 13800 0
71 20250313 173600 852017420 13800 13800 13800 13800 0
72 20250313 173500 852017420 13800 13800 13800 13800 0
73 20250313 173400 852017420 13800 13800 13800 13800 0
74 20250313 173300 852017420 13800 13800 13800 13800 0
75 20250313 173200 852017420 13800 13800 13800 13800 0
76 20250313 173100 852017420 13800 13800 13800 13800 0
77 20250313 173000 852017420 13800 13800 13800 13800 0
78 20250313 172900 852017420 13800 13800 13800 13800 0
79 20250313 172800 852017420 13800 13800 13800 13800 0
80 20250313 172700 852017420 13800 13800 13800 13800 0
81 20250313 172600 852017420 13800 13800 13800 13800 0
82 20250313 172500 852017420 13800 13800 13800 13800 0
83 20250313 172400 852017420 13800 13800 13800 13800 0
84 20250313 172300 852017420 13800 13800 13800 13800 0
85 20250313 172200 852017420 13800 13800 13800 13800 0
86 20250313 172100 852017420 13800 13800 13800 13800 0
87 20250313 172000 852017420 13800 13800 13800 13800 0
88 20250313 171900 852017420 13800 13800 13800 13800 0
89 20250313 171800 852017420 13800 13800 13800 13800 0
90 20250313 171700 852017420 13800 13800 13800 13800 0
91 20250313 171600 852017420 13800 13800 13800 13800 0
92 20250313 171500 852017420 13800 13800 13800 13800 21035
93 20250313 171400 852017420 13800 13800 13800 13800 0
94 20250313 171300 852017420 13800 13800 13800 13800 0
95 20250313 171200 852017420 13800 13800 13800 13800 0
96 20250313 171100 852017420 13800 13800 13800 13800 0
97 20250313 171000 852017420 13800 13800 13800 13800 0
98 20250313 170900 852017420 13800 13800 13800 13800 0
99 20250313 170800 852017420 13800 13800 13800 13800 0
100 20250313 170700 852017420 13800 13800 13800 13800 0
101 20250313 170600 852017420 13800 13800 13800 13800 0
102 20250313 170500 852017420 13800 13800 13800 13800 0
103 20250313 170400 852017420 13800 13800 13800 13800 0
104 20250313 170300 852017420 13800 13800 13800 13800 0
105 20250313 170200 852017420 13800 13800 13800 13800 0
106 20250313 170100 852017420 13800 13800 13800 13800 0
107 20250313 170000 852017420 13800 13800 13800 13800 0
108 20250313 165900 852017420 13800 13800 13800 13800 0
109 20250313 165800 852017420 13800 13800 13800 13800 0
110 20250313 165700 852017420 13800 13800 13800 13800 0
111 20250313 165600 852017420 13800 13800 13800 13800 0
112 20250313 165500 852017420 13800 13800 13800 13800 0
113 20250313 165400 852017420 13800 13800 13800 13800 0
114 20250313 165300 852017420 13800 13800 13800 13800 0
115 20250313 165200 852017420 13800 13800 13800 13800 0
116 20250313 165100 852017420 13800 13800 13800 13800 0
117 20250313 165000 852017420 13800 13800 13800 13800 0
118 20250313 164900 852017420 13800 13800 13800 13800 0
119 20250313 164800 852017420 13800 13800 13800 13800 0
120 20250313 164700 852017420 13800 13800 13800 13800 0
121 20250313 164600 852017420 13800 13800 13800 13800 0
122 20250313 164500 852017420 13800 13800 13800 13800 21035
123 20250313 164400 852017420 13800 13800 13800 13800 0
124 20250313 164300 852017420 13800 13800 13800 13800 0
125 20250313 164200 852017420 13800 13800 13800 13800 0
126 20250313 164100 852017420 13800 13800 13800 13800 0
127 20250313 164000 852017420 13800 13800 13800 13800 0
128 20250313 163900 852017420 13800 13800 13800 13800 0
129 20250313 163800 852017420 13800 13800 13800 13800 0
130 20250313 163700 852017420 13800 13800 13800 13800 0
131 20250313 163600 852017420 13800 13800 13800 13800 0
132 20250313 163500 852017420 13800 13800 13800 13800 0
133 20250313 163400 852017420 13800 13800 13800 13800 0
134 20250313 163300 852017420 13800 13800 13800 13800 0
135 20250313 163200 852017420 13800 13800 13800 13800 0
136 20250313 163100 852017420 13800 13800 13800 13800 0
137 20250313 163000 852017420 13800 13800 13800 13800 0
138 20250313 162900 852017420 13800 13800 13800 13800 0
139 20250313 162800 852017420 13800 13800 13800 13800 0
140 20250313 162700 852017420 13800 13800 13800 13800 0
141 20250313 162600 852017420 13800 13800 13800 13800 0
142 20250313 162500 852017420 13800 13800 13800 13800 0
143 20250313 162400 852017420 13800 13800 13800 13800 0
144 20250313 162300 852017420 13800 13800 13800 13800 0
145 20250313 162200 852017420 13800 13800 13800 13800 0
146 20250313 162100 852017420 13800 13800 13800 13800 0
147 20250313 162000 852017420 13800 13800 13800 13800 0
148 20250313 161900 852017420 13800 13800 13800 13800 0
149 20250313 161800 852017420 13800 13800 13800 13800 0
150 20250313 161700 852017420 13800 13800 13800 13800 0
151 20250313 161600 852017420 13800 13800 13800 13800 0
152 20250313 161500 852017420 13800 13800 13800 13800 21035
153 20250313 161400 852017420 13800 13800 13800 13800 0
154 20250313 161300 852017420 13800 13800 13800 13800 0
155 20250313 161200 852017420 13800 13800 13800 13800 0
156 20250313 161100 852017420 13800 13800 13800 13800 0
157 20250313 161000 852017420 13800 13800 13800 13800 0
158 20250313 160900 852017420 13800 13800 13800 13800 0
159 20250313 160800 852017420 13800 13800 13800 13800 0
160 20250313 160700 852017420 13800 13800 13800 13800 0
161 20250313 160600 852017420 13800 13800 13800 13800 0
162 20250313 160500 852017420 13800 13800 13800 13800 0
163 20250313 160400 852017420 13800 13800 13800 13800 0
164 20250313 160300 852017420 13800 13800 13800 13800 0
165 20250313 160200 852017420 13800 13800 13800 13800 0
166 20250313 160100 852017420 13800 13800 13800 13800 0
167 20250313 160000 852017420 13800 13800 13800 13800 0
168 20250313 155900 852017420 13800 13800 13800 13800 0
169 20250313 155800 852017420 13800 13800 13800 13800 0
170 20250313 155700 852017420 13800 13800 13800 13800 0
171 20250313 155600 852017420 13800 13800 13800 13800 0
172 20250313 155500 852017420 13800 13800 13800 13800 0
173 20250313 155400 852017420 13800 13800 13800 13800 0
174 20250313 155300 852017420 13800 13800 13800 13800 0
175 20250313 155200 852017420 13800 13800 13800 13800 0
176 20250313 155100 852017420 13800 13800 13800 13800 0
177 20250313 155000 852017420 13800 13800 13800 13800 0
178 20250313 154900 852017420 13800 13800 13800 13800 0
179 20250313 154800 852017420 13800 13800 13800 13800 0
180 20250313 154700 852017420 13800 13800 13800 13800 0
181 20250313 154600 852017420 13800 13800 13800 13800 0
182 20250313 154500 852017420 13800 13800 13800 13800 21035
183 20250313 154400 852017420 13800 13800 13800 13800 0
184 20250313 154300 852017420 13800 13800 13800 13800 0
185 20250313 154200 852017420 13800 13800 13800 13800 0
186 20250313 154100 852017420 13800 13800 13800 13800 0
187 20250313 154000 852017420 13800 13800 13800 13800 0
188 20250313 153900 852017420 13800 13800 13800 13800 0
189 20250313 153800 852017420 13800 13800 13800 13800 0
190 20250313 153700 852017420 13800 13800 13800 13800 0
191 20250313 153600 852017420 13800 13800 13800 13800 0
192 20250313 153500 852017420 13800 13800 13800 13800 0
193 20250313 153400 852017420 13800 13800 13800 13800 0
194 20250313 153300 852017420 13800 13800 13800 13800 0
195 20250313 153200 852017420 13800 13800 13800 13800 21035
196 20250313 153100 561734420 13580 13580 13580 13580 0
197 20250313 153000 561734420 13580 13580 13580 13580 0
198 20250313 152900 561734420 13580 13580 13580 13580 0
199 20250313 152800 561734420 13580 13580 13580 13580 0
200 20250313 152700 561734420 13580 13580 13580 13580 0
201 20250313 152600 561734420 13580 13580 13580 13580 0
202 20250313 152500 561734420 13580 13580 13580 13580 0
203 20250313 152400 561734420 13580 13580 13580 13580 0
204 20250313 152300 561734420 13580 13580 13580 13580 0
205 20250313 152200 561734420 13580 13580 13580 13580 0
206 20250313 152100 561734420 13580 13580 13580 13580 0
207 20250313 152000 561734420 13580 13580 13580 13580 0
208 20250313 151900 561734420 13580 13590 13620 13580 885
209 20250313 151800 549714300 13590 13590 13590 13590 237
210 20250313 151700 546493470 13580 13590 13590 13580 285
211 20250313 151600 542623070 13590 13590 13590 13580 111
212 20250313 151500 541114745 13590 13580 13590 13580 51
213 20250313 151400 540421775 13580 13580 13590 13580 30
214 20250313 151300 540014225 13580 13580 13590 13580 146
215 20250313 151200 538031035 13580 13580 13580 13580 115
216 20250313 151100 536469335 13580 13590 13590 13580 13
217 20250313 151000 536292685 13580 13590 13590 13580 1162
218 20250313 150900 520501405 13600 13600 13600 13600 10
219 20250313 150800 520365405 13600 13600 13600 13600 51
220 20250313 150700 519671805 13600 13600 13600 13600 0
221 20250313 150600 519671805 13600 13600 13600 13600 10
222 20250313 150500 519535805 13600 13600 13600 13600 21
223 20250313 150400 519250205 13600 13600 13600 13600 13
224 20250313 150300 519073405 13600 13600 13600 13600 63
225 20250313 150200 518216605 13600 13600 13600 13600 106
226 20250313 150100 516775005 13600 13600 13600 13600 0
227 20250313 150000 516775005 13600 13600 13620 13590 622
228 20250313 145900 508314825 13600 13600 13600 13600 1
229 20250313 145800 508301225 13600 13600 13600 13600 10
230 20250313 145700 508165225 13600 13590 13600 13590 200
231 20250313 145600 505446825 13590 13590 13590 13590 2
232 20250313 145500 505419645 13590 13590 13590 13590 0
233 20250313 145400 505419645 13590 13600 13600 13590 9
234 20250313 145300 505297285 13590 13590 13600 13590 126
235 20250313 145200 503583895 13600 13590 13600 13590 7
236 20250313 145100 503488705 13600 13590 13600 13590 52
237 20250313 145000 502781525 13590 13590 13590 13590 0
238 20250313 144900 502781525 13590 13600 13600 13590 100
239 20250313 144800 501422515 13590 13590 13590 13590 7
240 20250313 144700 501327385 13590 13590 13590 13590 0
241 20250313 144600 501327385 13590 13600 13600 13590 110
242 20250313 144500 499832185 13600 13600 13600 13600 0
243 20250313 144400 499832185 13600 13590 13600 13590 139
244 20250313 144300 497943085 13590 13590 13590 13590 0
245 20250313 144200 497943085 13590 13600 13600 13590 9
246 20250313 144100 497820755 13610 13610 13610 13590 1091
247 20250313 144000 482985195 13610 13610 13610 13610 102
248 20250313 143900 481596975 13610 13600 13610 13600 3
249 20250313 143800 481556155 13610 13610 13610 13610 0
250 20250313 143700 481556155 13610 13610 13610 13610 0
251 20250313 143600 481556155 13610 13610 13610 13610 0
252 20250313 143500 481556155 13610 13610 13610 13610 30
253 20250313 143400 481147855 13610 13610 13610 13610 0
254 20250313 143300 481147855 13610 13610 13610 13610 0
255 20250313 143200 481147855 13610 13610 13610 13610 1
256 20250313 143100 481134245 13600 13600 13600 13600 1
257 20250313 143000 481120645 13600 13600 13600 13600 112
258 20250313 142900 479597445 13600 13610 13610 13600 4
259 20250313 142800 479543025 13610 13600 13610 13600 4
260 20250313 142700 479488615 13610 13610 13610 13610 0
261 20250313 142600 479488615 13610 13600 13610 13600 39
262 20250313 142500 478957885 13600 13600 13600 13600 7
263 20250313 142400 478862685 13600 13600 13610 13600 11
264 20250313 142300 478713075 13600 13610 13610 13600 5280
265 20250313 142200 406895225 13620 13620 13620 13620 551
266 20250313 142100 399390605 13630 13630 13630 13620 5
267 20250313 142000 399322485 13630 13630 13630 13630 0
268 20250313 141900 399322485 13630 13630 13630 13630 62
269 20250313 141800 398477425 13640 13640 13640 13640 45
270 20250313 141700 397863625 13640 13640 13640 13640 5
271 20250313 141600 397795425 13640 13640 13640 13640 12
272 20250313 141500 397631745 13640 13640 13640 13640 3
273 20250313 141400 397590825 13640 13630 13640 13630 63
274 20250313 141300 396731515 13640 13630 13640 13630 23
275 20250313 141200 396417825 13630 13630 13630 13630 273
276 20250313 141100 392696835 13630 13620 13630 13620 40
277 20250313 141000 392151695 13620 13620 13620 13620 5
278 20250313 140900 392083595 13620 13630 13630 13620 159
279 20250313 140800 389916435 13630 13630 13630 13630 4
280 20250313 140700 389861915 13640 13630 13640 13630 16
281 20250313 140600 389643735 13630 13630 13630 13620 8
282 20250313 140500 389534715 13630 13620 13630 13620 7
283 20250313 140400 389439325 13630 13630 13630 13630 4
284 20250313 140300 389384805 13620 13620 13620 13620 7
285 20250313 140200 389289465 13620 13630 13630 13620 458
286 20250313 140100 383051475 13620 13630 13630 13620 12
287 20250313 140000 382887965 13630 13630 13630 13630 10
288 20250313 135900 382751665 13630 13630 13630 13630 29
289 20250313 135800 382356395 13630 13630 13630 13630 3
290 20250313 135700 382315505 13630 13630 13630 13630 379
291 20250313 135600 377149735 13630 13630 13630 13630 8
292 20250313 135500 377040695 13630 13630 13630 13630 11
293 20250313 135400 376890765 13630 13630 13630 13630 3
294 20250313 135300 376849875 13640 13640 13640 13640 0
295 20250313 135200 376849875 13640 13630 13640 13630 9
296 20250313 135100 376727145 13630 13630 13630 13630 6
297 20250313 135000 376645365 13630 13630 13630 13630 3
298 20250313 134900 376604475 13630 13630 13630 13630 5
299 20250313 134800 376536325 13630 13630 13630 13630 55
300 20250313 134700 375786675 13630 13630 13630 13630 6
301 20250313 134600 375704895 13630 13620 13630 13620 73
302 20250313 134500 374709935 13630 13620 13630 13620 205
303 20250313 134400 371915815 13620 13620 13620 13620 10
304 20250313 134300 371779615 13620 13630 13630 13620 19
305 20250313 134200 371520735 13630 13630 13630 13630 10
306 20250313 134100 371384435 13630 13620 13630 13620 4
307 20250313 134000 371329945 13630 13630 13630 13630 104
308 20250313 133900 369912425 13630 13635 13640 13630 26
309 20250313 133800 369557830 13635 13635 13635 13635 5
310 20250313 133700 369489655 13635 13635 13635 13635 3
311 20250313 133600 369448750 13635 13635 13640 13635 7
312 20250313 133500 369353300 13635 13640 13640 13635 18
313 20250313 133400 369107795 13640 13640 13640 13640 10
314 20250313 133300 368971395 13640 13630 13640 13630 15
315 20250313 133200 368766825 13630 13640 13640 13630 33
316 20250313 133100 368316725 13640 13660 13660 13640 127
317 20250313 133000 366583305 13660 13660 13660 13660 5
318 20250313 132900 366515005 13660 13660 13660 13660 0
319 20250313 132800 366515005 13660 13660 13660 13660 146
320 20250313 132700 364520645 13670 13660 13670 13660 6
321 20250313 132600 364438635 13670 13670 13670 13670 0
322 20250313 132500 364438635 13670 13660 13670 13660 46
323 20250313 132400 363810245 13660 13660 13660 13660 39
324 20250313 132300 363277505 13660 13660 13660 13660 32
325 20250313 132200 362840385 13670 13670 13670 13670 0
326 20250313 132100 362840385 13670 13670 13670 13670 39
327 20250313 132000 362307255 13670 13680 13680 13670 61
328 20250313 131900 361472875 13670 13670 13670 13670 0
329 20250313 131800 361472875 13670 13670 13670 13670 80
330 20250313 131700 360379275 13660 13650 13660 13650 19
331 20250313 131600 360119885 13650 13650 13650 13650 0
332 20250313 131500 360119885 13650 13650 13650 13650 0
333 20250313 131400 360119885 13650 13650 13650 13650 0
334 20250313 131300 360119885 13650 13640 13670 13630 883
335 20250313 131200 348072845 13640 13640 13640 13640 50
336 20250313 131100 347390845 13640 13640 13640 13640 0
337 20250313 131000 347390845 13640 13670 13670 13640 607
338 20250313 130900 339111305 13680 13680 13680 13680 0
339 20250313 130800 339111305 13680 13650 13680 13650 334
340 20250313 130700 334548725 13640 13640 13640 13640 228
341 20250313 130600 331438805 13640 13640 13640 13640 10
342 20250313 130500 331302405 13640 13640 13640 13640 0
343 20250313 130400 331302405 13640 13640 13640 13640 0
344 20250313 130300 331302405 13640 13650 13660 13630 55
345 20250313 130200 330552355 13660 13640 13660 13640 134
346 20250313 130100 328724255 13640 13660 13660 13640 109
347 20250313 130000 327236455 13660 13660 13660 13660 1
348 20250313 125900 327222795 13650 13650 13650 13650 0
349 20250313 125800 327222795 13650 13660 13660 13650 111
350 20250313 125700 325707635 13660 13660 13660 13660 0
351 20250313 125600 325707635 13660 13630 13660 13630 341
352 20250313 125500 321056025 13640 13620 13640 13620 158
353 20250313 125400 318902515 13610 13620 13620 13610 858
354 20250313 125300 307221555 13630 13630 13630 13630 100
355 20250313 125200 305858555 13630 13640 13640 13630 483
356 20250313 125100 299270975 13640 13640 13640 13640 2
357 20250313 125000 299243695 13650 13650 13650 13650 0
358 20250313 124900 299243695 13650 13650 13650 13650 1
359 20250313 124800 299230045 13650 13650 13650 13650 0
360 20250313 124700 299230045 13650 13650 13650 13650 2
361 20250313 124600 299202745 13650 13650 13650 13650 240
362 20250313 124500 295926745 13660 13660 13660 13660 31
363 20250313 124400 295503285 13660 13660 13660 13660 1
364 20250313 124300 295489625 13660 13660 13660 13660 0
365 20250313 124200 295489625 13660 13660 13660 13660 27
366 20250313 124100 295120805 13660 13660 13660 13660 2
367 20250313 124000 295093485 13670 13670 13670 13670 0
368 20250313 123900 295093485 13670 13670 13680 13670 74
369 20250313 123800 294081805 13670 13670 13670 13670 2
370 20250313 123700 294054465 13660 13660 13660 13660 60
371 20250313 123600 293234865 13660 13670 13670 13660 130
372 20250313 123500 291458275 13680 13680 13680 13680 3
373 20250313 123400 291417235 13680 13680 13680 13680 1
374 20250313 123300 291403555 13670 13670 13670 13670 50
375 20250313 123200 290720055 13680 13680 13680 13680 0
376 20250313 123100 290720055 13680 13680 13680 13680 11
377 20250313 123000 290569575 13690 13690 13690 13690 0
378 20250313 122900 290569575 13690 13690 13690 13690 1
379 20250313 122800 290555885 13700 13700 13700 13700 3
380 20250313 122700 290514785 13700 13690 13700 13690 4
381 20250313 122600 290460005 13690 13720 13720 13690 157
382 20250313 122500 288308355 13720 13720 13720 13720 15
383 20250313 122400 288102555 13720 13720 13720 13720 5
384 20250313 122300 288033955 13730 13730 13730 13730 0
385 20250313 122200 288033955 13730 13710 13730 13700 136
386 20250313 122100 286168775 13710 13710 13710 13710 102
387 20250313 122000 284770355 13710 13710 13710 13710 50
388 20250313 121900 284084855 13720 13720 13720 13720 22
389 20250313 121800 283783015 13710 13710 13710 13710 0
390 20250313 121700 283783015 13710 13700 13710 13700 12
391 20250313 121600 283618565 13700 13690 13700 13690 2
392 20250313 121500 283591175 13690 13690 13690 13690 1
393 20250313 121400 283577485 13680 13680 13680 13680 1
394 20250313 121300 283563805 13690 13690 13710 13680 206
395 20250313 121200 280743755 13680 13680 13680 13680 6
396 20250313 121100 280661675 13690 13690 13690 13690 0
397 20250313 121000 280661675 13690 13690 13690 13690 0
398 20250313 120900 280661675 13690 13680 13690 13670 18
399 20250313 120800 280415555 13680 13690 13690 13680 68
400 20250313 120700 279485305 13690 13690 13690 13690 1
401 20250313 120600 279471615 13690 13690 13690 13690 1
402 20250313 120500 279457925 13690 13690 13690 13690 1
403 20250313 120400 279444235 13680 13710 13710 13680 308
404 20250313 120300 275224045 13720 13720 13720 13720 25
405 20250313 120200 274881045 13720 13720 13720 13720 135
406 20250313 120100 273028845 13730 13730 13730 13730 47
407 20250313 120000 272383535 13730 13730 13730 13730 169
408 20250313 115900 270063165 13720 13720 13720 13720 20
409 20250313 115800 269788765 13720 13720 13720 13720 0
410 20250313 115700 269788765 13720 13720 13720 13720 2
411 20250313 115600 269761325 13720 13720 13720 13720 0
412 20250313 115500 269761325 13720 13720 13720 13720 1
413 20250313 115400 269747605 13730 13730 13730 13730 0
414 20250313 115300 269747605 13730 13730 13730 13730 0
415 20250313 115200 269747605 13730 13730 13730 13730 7
416 20250313 115100 269651495 13730 13730 13730 13730 0
417 20250313 115000 269651495 13730 13730 13730 13730 2
418 20250313 114900 269624035 13730 13730 13730 13730 0
419 20250313 114800 269624035 13730 13730 13730 13730 0
420 20250313 114700 269624035 13730 13730 13730 13730 23
421 20250313 114600 269308245 13720 13720 13720 13720 0
422 20250313 114500 269308245 13720 13720 13720 13720 20
423 20250313 114400 269033845 13720 13720 13720 13720 20
424 20250313 114300 268759445 13720 13730 13730 13720 40
425 20250313 114200 268210575 13730 13730 13730 13730 8
426 20250313 114100 268100735 13720 13720 13730 13720 70
427 20250313 114000 267139705 13720 13720 13720 13720 1
428 20250313 113900 267125985 13720 13720 13720 13720 9
429 20250313 113800 267002505 13720 13730 13730 13720 11
430 20250313 113700 266851575 13730 13730 13730 13730 0
431 20250313 113600 266851575 13730 13730 13740 13730 4
432 20250313 113500 266796645 13740 13740 13740 13740 0
433 20250313 113400 266796645 13740 13740 13740 13740 0
434 20250313 113300 266796645 13740 13720 13740 13710 217
435 20250313 113200 263819485 13710 13710 13710 13710 0
436 20250313 113100 263819485 13710 13720 13720 13710 36
437 20250313 113000 263325585 13720 13740 13750 13720 224
438 20250313 112900 260247965 13750 13750 13750 13750 4
439 20250313 112800 260192965 13750 13750 13750 13750 1
440 20250313 112700 260179215 13750 13750 13750 13750 0
441 20250313 112600 260179215 13750 13750 13750 13750 1
442 20250313 112500 260165465 13750 13750 13750 13750 34
443 20250313 112400 259697965 13740 13730 13740 13720 40
444 20250313 112300 259149035 13740 13740 13740 13740 0
445 20250313 112200 259149035 13740 13740 13740 13740 103
446 20250313 112100 257733815 13740 13750 13750 13740 161
447 20250313 112000 255521645 13740 13750 13760 13740 309
448 20250313 111900 251272945 13750 13750 13750 13750 0
449 20250313 111800 251272945 13750 13750 13750 13750 0
450 20250313 111700 251272945 13750 13750 13750 13750 5
451 20250313 111600 251204195 13750 13750 13750 13750 0
452 20250313 111500 251204195 13750 13750 13750 13750 3
453 20250313 111400 251162945 13750 13750 13750 13750 2
454 20250313 111300 251135445 13760 13760 13760 13760 0
455 20250313 111200 251135445 13760 13760 13760 13760 417
456 20250313 111100 245397525 13770 13760 13780 13760 102
457 20250313 111000 243993975 13760 13760 13760 13760 0
458 20250313 110900 243993975 13760 13760 13760 13760 4
459 20250313 110800 243938935 13760 13780 13780 13760 8
460 20250313 110700 243828715 13780 13785 13790 13780 206
461 20250313 110600 240989735 13780 13770 13780 13770 483
462 20250313 110500 234334025 13770 13770 13770 13770 4
463 20250313 110400 234278945 13770 13770 13770 13770 0
464 20250313 110300 234278945 13770 13770 13770 13770 0
465 20250313 110200 234278945 13770 13770 13770 13770 0
466 20250313 110100 234278945 13770 13770 13770 13770 0
467 20250313 110000 234278945 13770 13770 13770 13770 7
468 20250313 105900 234182555 13770 13770 13770 13770 1
469 20250313 105800 234168785 13760 13760 13760 13760 0
470 20250313 105700 234168785 13760 13760 13760 13760 21
471 20250313 105600 233879825 13760 13760 13760 13760 22
472 20250313 105500 233577105 13750 13770 13770 13750 80
473 20250313 105400 232477065 13770 13770 13770 13770 1
474 20250313 105300 232463295 13770 13755 13770 13750 498
475 20250313 105200 225610110 13760 13760 13760 13760 33
476 20250313 105100 225156030 13760 13760 13760 13760 1
477 20250313 105000 225142270 13770 13770 13780 13770 77
478 20250313 104900 224081720 13770 13770 13770 13770 98
479 20250313 104800 222732260 13770 13780 13780 13760 247
480 20250313 104700 219330980 13780 13730 13780 13730 998
481 20250313 104600 205615740 13720 13720 13720 13720 12
482 20250313 104500 205451100 13720 13730 13730 13720 14
483 20250313 104400 205258920 13720 13720 13720 13720 0
484 20250313 104300 205258920 13720 13710 13720 13710 204
485 20250313 104200 202460080 13730 13720 13730 13720 100
486 20250313 104100 201087750 13720 13690 13720 13690 673
487 20250313 104000 191868560 13680 13680 13680 13680 2
488 20250313 103900 191841200 13690 13690 13690 13690 37
489 20250313 103800 191334670 13700 13700 13700 13700 0
490 20250313 103700 191334670 13700 13700 13700 13700 20
491 20250313 103600 191060670 13700 13700 13700 13700 1
492 20250313 103500 191046970 13720 13710 13720 13710 70
493 20250313 103400 190086930 13710 13700 13710 13700 28
494 20250313 103300 189703280 13700 13700 13700 13700 69
495 20250313 103200 188757980 13700 13700 13700 13700 10
496 20250313 103100 188620980 13690 13700 13700 13690 164
497 20250313 103000 186375810 13690 13690 13690 13690 11
498 20250313 102900 186225220 13680 13670 13680 13670 76
499 20250313 102800 185186280 13660 13660 13660 13660 0
500 20250313 102700 185186280 13660 13660 13660 13660 255
501 20250313 102600 181702980 13660 13660 13660 13660 0
502 20250313 102500 181702980 13660 13650 13660 13650 276
503 20250313 102400 177933020 13650 13640 13650 13640 42
504 20250313 102300 177360130 13650 13650 13650 13650 90
505 20250313 102200 176131630 13650 13650 13660 13650 22
506 20250313 102100 175831320 13660 13660 13660 13660 6
507 20250313 102000 175749360 13650 13650 13650 13650 32
508 20250313 101900 175312560 13650 13650 13650 13650 37
509 20250313 101800 174807510 13640 13640 13640 13640 35
510 20250313 101700 174330110 13630 13630 13630 13630 18
511 20250313 101600 174084770 13630 13640 13650 13630 16
512 20250313 101500 173866600 13640 13660 13660 13640 8
513 20250313 101400 173757440 13650 13620 13650 13620 448
514 20250313 101300 167646320 13620 13620 13620 13620 19
515 20250313 101200 167387540 13620 13620 13620 13620 41
516 20250313 101100 166829120 13620 13620 13630 13620 26
517 20250313 101000 166474990 13620 13630 13630 13620 237
518 20250313 100900 163244740 13630 13650 13650 13630 130
519 20250313 100800 161471720 13650 13620 13660 13620 399
520 20250313 100700 156027380 13620 13620 13630 13620 106
521 20250313 100600 154583650 13620 13630 13630 13620 13
522 20250313 100500 154406580 13630 13630 13630 13630 59
523 20250313 100400 153602410 13630 13640 13640 13630 54
524 20250313 100300 152866380 13660 13660 13660 13620 342
525 20250313 100200 148199050 13640 13620 13650 13610 644
526 20250313 100100 139426460 13610 13630 13640 13600 1756
527 20250313 100000 115524550 13630 13640 13640 13630 30
528 20250313 095900 115115630 13620 13660 13660 13620 1240
529 20250313 095800 98191020 13660 13680 13680 13650 883
530 20250313 095700 86131210 13680 13660 13680 13660 18
531 20250313 095600 85885310 13670 13670 13670 13670 20
532 20250313 095500 85611910 13700 13690 13700 13680 253
533 20250313 095400 82149090 13690 13690 13690 13690 24
534 20250313 095300 81820530 13700 13700 13700 13700 24
535 20250313 095200 81491730 13700 13700 13700 13700 0
536 20250313 095100 81491730 13700 13690 13700 13690 169
537 20250313 095000 79178000 13690 13690 13690 13690 0
538 20250313 094900 79178000 13690 13690 13690 13690 0
539 20250313 094800 79178000 13690 13690 13690 13690 0
540 20250313 094700 79178000 13690 13690 13690 13690 0
541 20250313 094600 79178000 13690 13690 13690 13690 0
542 20250313 094500 79178000 13690 13690 13690 13690 0
543 20250313 094400 79178000 13690 13690 13690 13690 0
544 20250313 094300 79178000 13690 13690 13690 13690 0
545 20250313 094200 79178000 13690 13710 13710 13670 988
546 20250313 094100 65650170 13710 13710 13710 13710 2
547 20250313 094000 65622750 13710 13710 13710 13710 1
548 20250313 093900 65609040 13705 13705 13705 13705 2
549 20250313 093800 65581630 13705 13710 13710 13705 288
550 20250313 093700 61634410 13700 13700 13700 13700 71
551 20250313 093600 60661710 13700 13710 13710 13700 506
552 20250313 093500 53729470 13710 13710 13710 13710 3
553 20250313 093400 53688340 13700 13680 13700 13680 88
554 20250313 093300 52484120 13670 13700 13700 13670 824
555 20250313 093200 41210980 13700 13700 13700 13700 0
556 20250313 093100 41210980 13700 13710 13710 13700 99
557 20250313 093000 39854080 13710 13710 13710 13710 1
558 20250313 092900 39840370 13710 13710 13710 13710 0
559 20250313 092800 39840370 13710 13710 13710 13710 3
560 20250313 092700 39799240 13700 13700 13700 13700 0
561 20250313 092600 39799240 13700 13700 13700 13700 40
562 20250313 092500 39251240 13710 13710 13710 13690 407
563 20250313 092400 33676680 13710 13710 13710 13710 0
564 20250313 092300 33676680 13710 13710 13710 13710 28
565 20250313 092200 33292800 13710 13710 13710 13700 352
566 20250313 092100 28470370 13710 13710 13710 13710 7
567 20250313 092000 28374400 13710 13710 13710 13710 22
568 20250313 091900 28072780 13710 13710 13710 13710 65
569 20250313 091800 27181630 13700 13700 13700 13700 0
570 20250313 091700 27181630 13700 13710 13710 13700 95
571 20250313 091600 25879380 13710 13710 13710 13710 4
572 20250313 091500 25824540 13730 13740 13740 13730 7
573 20250313 091400 25728420 13740 13740 13740 13740 0
574 20250313 091300 25728420 13740 13740 13740 13740 10
575 20250313 091200 25591020 13740 13700 13740 13700 218
576 20250313 091100 22602230 13710 13710 13710 13710 1
577 20250313 091000 22588520 13700 13700 13700 13700 4
578 20250313 090900 22533720 13700 13700 13700 13700 0
579 20250313 090800 22533720 13700 13700 13700 13700 0
580 20250313 090700 22533720 13700 13730 13730 13700 14
581 20250313 090600 22341590 13730 13700 13730 13700 22
582 20250313 090500 22039990 13710 13710 13710 13710 34
583 20250313 090400 21573850 13740 13700 13740 13660 765
584 20250313 090300 11107610 13700 13700 13700 13700 34
585 20250313 090200 10641810 13760 13750 13770 13750 115
586 20250313 090100 9059780 13770 13730 13770 13680 297
587 20250313 090000 4980110 13750 13680 13750 13680 364

1
005250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,203465,47028210,2797643750,646637887500,0.43
20250310,199975,47028210,2789651250,656043529500,0.43
20250307,200561,47028210,2823898880,662157196800,0.43
20250306,196516,47028210,2816074280,673914249300,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 203465 47028210 2797643750 646637887500 0.43
3 20250310 199975 47028210 2789651250 656043529500 0.43
4 20250307 200561 47028210 2823898880 662157196800 0.43
5 20250306 196516 47028210 2816074280 673914249300 0.42