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

593
007700/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185100,160380295,12510,12510,12510,12510,359
20250313,185000,160380295,12510,12510,12510,12510,0
20250313,184900,160380295,12510,12510,12510,12510,0
20250313,184800,160380295,12510,12510,12510,12510,0
20250313,184700,160380295,12510,12510,12510,12510,0
20250313,184600,160380295,12510,12510,12510,12510,0
20250313,184500,160380295,12510,12510,12510,12510,0
20250313,184400,160380295,12510,12510,12510,12510,0
20250313,184300,160380295,12510,12510,12510,12510,0
20250313,184200,160380295,12510,12510,12510,12510,0
20250313,184100,160380295,12510,12510,12510,12510,0
20250313,184000,160380295,12510,12510,12510,12510,0
20250313,183900,160380295,12510,12510,12510,12510,0
20250313,183800,160380295,12510,12510,12510,12510,0
20250313,183700,160380295,12510,12510,12510,12510,0
20250313,183600,160380295,12510,12510,12510,12510,0
20250313,183500,160380295,12510,12510,12510,12510,0
20250313,183400,160380295,12510,12510,12510,12510,0
20250313,183300,160380295,12510,12510,12510,12510,0
20250313,183200,160380295,12510,12510,12510,12510,0
20250313,183100,160380295,12510,12510,12510,12510,0
20250313,183000,160380295,12510,12510,12510,12510,0
20250313,182900,160380295,12510,12510,12510,12510,0
20250313,182800,160380295,12510,12510,12510,12510,0
20250313,182700,160380295,12510,12510,12510,12510,0
20250313,182600,160380295,12510,12510,12510,12510,0
20250313,182500,160380295,12510,12510,12510,12510,0
20250313,182400,160380295,12510,12510,12510,12510,0
20250313,182300,160380295,12510,12510,12510,12510,0
20250313,182200,160380295,12510,12510,12510,12510,0
20250313,182100,160380295,12510,12510,12510,12510,359
20250313,182000,160380295,12510,12510,12510,12510,0
20250313,181900,160380295,12510,12510,12510,12510,0
20250313,181800,160380295,12510,12510,12510,12510,0
20250313,181700,160380295,12510,12510,12510,12510,0
20250313,181600,160380295,12510,12510,12510,12510,0
20250313,181500,160380295,12510,12510,12510,12510,0
20250313,181400,160380295,12510,12510,12510,12510,0
20250313,181300,160380295,12510,12510,12510,12510,0
20250313,181200,160380295,12510,12510,12510,12510,0
20250313,181100,160380295,12510,12510,12510,12510,0
20250313,181000,160380295,12510,12510,12510,12510,0
20250313,180900,160380295,12510,12510,12510,12510,0
20250313,180800,160380295,12510,12510,12510,12510,0
20250313,180700,160380295,12510,12510,12510,12510,0
20250313,180600,160380295,12510,12510,12510,12510,0
20250313,180500,160380295,12510,12510,12510,12510,0
20250313,180400,160380295,12510,12510,12510,12510,0
20250313,180300,160380295,12510,12510,12510,12510,0
20250313,180200,160380295,12510,12510,12510,12510,0
20250313,180100,160380295,12510,12510,12510,12510,0
20250313,180000,160380295,12510,12510,12510,12510,0
20250313,175900,160380295,12510,12510,12510,12510,0
20250313,175800,160380295,12510,12510,12510,12510,0
20250313,175700,160380295,12510,12510,12510,12510,0
20250313,175600,160380295,12510,12510,12510,12510,0
20250313,175500,160380295,12510,12510,12510,12510,0
20250313,175400,160380295,12510,12510,12510,12510,0
20250313,175300,160380295,12510,12510,12510,12510,0
20250313,175200,160380295,12510,12510,12510,12510,0
20250313,175100,160380295,12510,12510,12510,12510,359
20250313,175000,160380295,12510,12510,12510,12510,0
20250313,174900,160380295,12510,12510,12510,12510,0
20250313,174800,160380295,12510,12510,12510,12510,0
20250313,174700,160380295,12510,12510,12510,12510,0
20250313,174600,160380295,12510,12510,12510,12510,0
20250313,174500,160380295,12510,12510,12510,12510,0
20250313,174400,160380295,12510,12510,12510,12510,0
20250313,174300,160380295,12510,12510,12510,12510,0
20250313,174200,160380295,12510,12510,12510,12510,0
20250313,174100,160380295,12510,12510,12510,12510,0
20250313,174000,160380295,12510,12510,12510,12510,0
20250313,173900,160380295,12510,12510,12510,12510,0
20250313,173800,160380295,12510,12510,12510,12510,0
20250313,173700,160380295,12510,12510,12510,12510,0
20250313,173600,160380295,12510,12510,12510,12510,0
20250313,173500,160380295,12510,12510,12510,12510,0
20250313,173400,160380295,12510,12510,12510,12510,0
20250313,173300,160380295,12510,12510,12510,12510,0
20250313,173200,160380295,12510,12510,12510,12510,0
20250313,173100,160380295,12510,12510,12510,12510,0
20250313,173000,160380295,12510,12510,12510,12510,0
20250313,172900,160380295,12510,12510,12510,12510,0
20250313,172800,160380295,12510,12510,12510,12510,0
20250313,172700,160380295,12510,12510,12510,12510,0
20250313,172600,160380295,12510,12510,12510,12510,0
20250313,172500,160380295,12510,12510,12510,12510,0
20250313,172400,160380295,12510,12510,12510,12510,0
20250313,172300,160380295,12510,12510,12510,12510,0
20250313,172200,160380295,12510,12510,12510,12510,0
20250313,172100,160380295,12510,12510,12510,12510,359
20250313,172000,160380295,12510,12510,12510,12510,0
20250313,171900,160380295,12510,12510,12510,12510,0
20250313,171800,160380295,12510,12510,12510,12510,0
20250313,171700,160380295,12510,12510,12510,12510,0
20250313,171600,160380295,12510,12510,12510,12510,0
20250313,171500,160380295,12510,12510,12510,12510,0
20250313,171400,160380295,12510,12510,12510,12510,0
20250313,171300,160380295,12510,12510,12510,12510,0
20250313,171200,160380295,12510,12510,12510,12510,0
20250313,171100,160380295,12510,12510,12510,12510,0
20250313,171000,160380295,12510,12510,12510,12510,0
20250313,170900,160380295,12510,12510,12510,12510,0
20250313,170800,160380295,12510,12510,12510,12510,0
20250313,170700,160380295,12510,12510,12510,12510,0
20250313,170600,160380295,12510,12510,12510,12510,0
20250313,170500,160380295,12510,12510,12510,12510,0
20250313,170400,160380295,12510,12510,12510,12510,0
20250313,170300,160380295,12510,12510,12510,12510,0
20250313,170200,160380295,12510,12510,12510,12510,0
20250313,170100,160380295,12510,12510,12510,12510,0
20250313,170000,160380295,12510,12510,12510,12510,0
20250313,165900,160380295,12510,12510,12510,12510,0
20250313,165800,160380295,12510,12510,12510,12510,0
20250313,165700,160380295,12510,12510,12510,12510,0
20250313,165600,160380295,12510,12510,12510,12510,0
20250313,165500,160380295,12510,12510,12510,12510,0
20250313,165400,160380295,12510,12510,12510,12510,0
20250313,165300,160380295,12510,12510,12510,12510,0
20250313,165200,160380295,12510,12510,12510,12510,0
20250313,165100,160380295,12510,12510,12510,12510,359
20250313,165000,160380295,12510,12510,12510,12510,0
20250313,164900,160380295,12510,12510,12510,12510,0
20250313,164800,160380295,12510,12510,12510,12510,0
20250313,164700,160380295,12510,12510,12510,12510,0
20250313,164600,160380295,12510,12510,12510,12510,0
20250313,164500,160380295,12510,12510,12510,12510,0
20250313,164400,160380295,12510,12510,12510,12510,0
20250313,164300,160380295,12510,12510,12510,12510,0
20250313,164200,160380295,12510,12510,12510,12510,0
20250313,164100,160380295,12510,12510,12510,12510,0
20250313,164000,160380295,12510,12510,12510,12510,0
20250313,163900,160380295,12510,12510,12510,12510,0
20250313,163800,160380295,12510,12510,12510,12510,0
20250313,163700,160380295,12510,12510,12510,12510,0
20250313,163600,160380295,12510,12510,12510,12510,0
20250313,163500,160380295,12510,12510,12510,12510,0
20250313,163400,160380295,12510,12510,12510,12510,0
20250313,163300,160380295,12510,12510,12510,12510,0
20250313,163200,160380295,12510,12510,12510,12510,0
20250313,163100,160380295,12510,12510,12510,12510,0
20250313,163000,160380295,12510,12510,12510,12510,0
20250313,162900,160380295,12510,12510,12510,12510,0
20250313,162800,160380295,12510,12510,12510,12510,0
20250313,162700,160380295,12510,12510,12510,12510,0
20250313,162600,160380295,12510,12510,12510,12510,0
20250313,162500,160380295,12510,12510,12510,12510,0
20250313,162400,160380295,12510,12510,12510,12510,0
20250313,162300,160380295,12510,12510,12510,12510,0
20250313,162200,160380295,12510,12510,12510,12510,0
20250313,162100,160380295,12510,12510,12510,12510,359
20250313,162000,160380295,12510,12510,12510,12510,0
20250313,161900,160380295,12510,12510,12510,12510,0
20250313,161800,160380295,12510,12510,12510,12510,0
20250313,161700,160380295,12510,12510,12510,12510,0
20250313,161600,160380295,12510,12510,12510,12510,0
20250313,161500,160380295,12510,12510,12510,12510,0
20250313,161400,160380295,12510,12510,12510,12510,0
20250313,161300,160380295,12510,12510,12510,12510,0
20250313,161200,160380295,12510,12510,12510,12510,0
20250313,161100,160380295,12510,12510,12510,12510,0
20250313,161000,160380295,12510,12510,12510,12510,0
20250313,160900,160380295,12510,12510,12510,12510,0
20250313,160800,160380295,12510,12510,12510,12510,0
20250313,160700,160380295,12510,12510,12510,12510,0
20250313,160600,160380295,12510,12510,12510,12510,0
20250313,160500,160380295,12510,12510,12510,12510,0
20250313,160400,160380295,12510,12510,12510,12510,0
20250313,160300,160380295,12510,12510,12510,12510,0
20250313,160200,160380295,12510,12510,12510,12510,0
20250313,160100,160380295,12510,12510,12510,12510,0
20250313,160000,160380295,12510,12510,12510,12510,0
20250313,155900,160380295,12510,12510,12510,12510,0
20250313,155800,160380295,12510,12510,12510,12510,0
20250313,155700,160380295,12510,12510,12510,12510,0
20250313,155600,160380295,12510,12510,12510,12510,0
20250313,155500,160380295,12510,12510,12510,12510,0
20250313,155400,160380295,12510,12510,12510,12510,0
20250313,155300,160380295,12510,12510,12510,12510,0
20250313,155200,160380295,12510,12510,12510,12510,0
20250313,155100,160380295,12510,12510,12510,12510,359
20250313,155000,160380295,12510,12510,12510,12510,0
20250313,154900,160380295,12510,12510,12510,12510,0
20250313,154800,160380295,12510,12510,12510,12510,0
20250313,154700,160380295,12510,12510,12510,12510,0
20250313,154600,160380295,12510,12510,12510,12510,0
20250313,154500,160380295,12510,12510,12510,12510,0
20250313,154400,160380295,12510,12510,12510,12510,0
20250313,154300,160380295,12510,12510,12510,12510,0
20250313,154200,160380295,12510,12510,12510,12510,0
20250313,154100,160380295,12510,12510,12510,12510,0
20250313,154000,160380295,12510,12510,12510,12510,0
20250313,153900,160380295,12510,12510,12510,12510,0
20250313,153800,160380295,12510,12510,12510,12510,0
20250313,153700,160380295,12510,12510,12510,12510,0
20250313,153600,160380295,12510,12510,12510,12510,0
20250313,153500,160380295,12510,12510,12510,12510,0
20250313,153400,160380295,12510,12510,12510,12510,0
20250313,153300,160380295,12510,12510,12510,12510,0
20250313,153200,160380295,12510,12510,12510,12510,0
20250313,153100,160380295,12510,12510,12510,12510,0
20250313,153000,160380295,12510,12510,12510,12510,359
20250313,152900,155889205,12510,12510,12510,12510,0
20250313,152800,155889205,12510,12510,12510,12510,0
20250313,152700,155889205,12510,12510,12510,12510,0
20250313,152600,155889205,12510,12510,12510,12510,0
20250313,152500,155889205,12510,12510,12510,12510,0
20250313,152400,155889205,12510,12510,12510,12510,0
20250313,152300,155889205,12510,12510,12510,12510,0
20250313,152200,155889205,12510,12510,12510,12510,0
20250313,152100,155889205,12510,12510,12510,12510,0
20250313,152000,155889205,12510,12510,12510,12510,0
20250313,151900,155889205,12510,12510,12510,12510,4
20250313,151800,155839165,12580,12580,12580,12580,1
20250313,151700,155826585,12500,12560,12560,12500,10
20250313,151600,155701405,12560,12560,12560,12560,17
20250313,151500,155487885,12560,12560,12560,12560,0
20250313,151400,155487885,12560,12520,12560,12520,551
20250313,151300,148589285,12520,12520,12520,12520,0
20250313,151200,148589285,12520,12510,12520,12500,569
20250313,151100,141465655,12500,12500,12500,12500,2
20250313,151000,141440655,12510,12510,12510,12500,353
20250313,150900,137026205,12510,12510,12520,12510,94
20250313,150800,135850215,12510,12510,12510,12510,15
20250313,150700,135662565,12510,12510,12510,12510,15
20250313,150600,135474915,12520,12520,12520,12520,1
20250313,150500,135462395,12510,12510,12510,12510,14
20250313,150400,135287255,12510,12510,12510,12510,54
20250313,150300,134611715,12510,12510,12510,12510,17
20250313,150200,134399045,12510,12510,12510,12510,0
20250313,150100,134399045,12510,12515,12515,12510,13
20250313,150000,134236405,12510,12510,12520,12510,62
20250313,145900,133460585,12520,12530,12530,12510,132
20250313,145800,131807785,12520,12520,12530,12520,89
20250313,145700,130693305,12530,12530,12530,12530,32
20250313,145600,130292345,12550,12530,12550,12530,17
20250313,145500,130079315,12550,12550,12550,12530,5
20250313,145400,130016615,12540,12540,12540,12540,22
20250313,145300,129740735,12540,12540,12540,12540,8
20250313,145200,129640415,12540,12540,12540,12540,15
20250313,145100,129452315,12530,12530,12530,12530,252
20250313,145000,126294755,12530,12530,12530,12530,12
20250313,144900,126144395,12530,12540,12540,12530,19
20250313,144800,125906225,12540,12540,12540,12540,32
20250313,144700,125504945,12540,12550,12550,12540,222
20250313,144600,122720805,12550,12550,12550,12550,222
20250313,144500,119934705,12550,12570,12570,12550,466
20250313,144400,114080315,12570,12560,12570,12560,151
20250313,144300,112182255,12560,12560,12560,12560,14
20250313,144200,112006415,12560,12560,12560,12560,0
20250313,144100,112006415,12560,12570,12570,12560,24
20250313,144000,111704875,12560,12560,12560,12560,15
20250313,143900,111516475,12560,12560,12560,12560,2
20250313,143800,111491355,12560,12560,12560,12560,14
20250313,143700,111315515,12560,12560,12560,12560,569
20250313,143600,104168875,12560,12560,12560,12560,15
20250313,143500,103980475,12560,12560,12560,12560,0
20250313,143400,103980475,12560,12560,12560,12560,11
20250313,143300,103842315,12560,12560,12560,12560,11
20250313,143200,103704155,12570,12570,12570,12570,80
20250313,143100,102698555,12570,12560,12570,12560,15
20250313,143000,102510145,12560,12560,12560,12560,23
20250313,142900,102221265,12570,12560,12570,12560,12
20250313,142800,102070535,12560,12560,12560,12560,0
20250313,142700,102070535,12560,12560,12560,12560,11
20250313,142600,101932375,12570,12560,12570,12560,16
20250313,142500,101731365,12570,12570,12570,12570,1
20250313,142400,101718795,12560,12560,12560,12560,0
20250313,142300,101718795,12560,12560,12560,12560,84
20250313,142200,100663755,12560,12560,12560,12560,11
20250313,142100,100525595,12570,12570,12570,12570,0
20250313,142000,100525595,12570,12560,12570,12560,23
20250313,141900,100236605,12560,12560,12560,12560,0
20250313,141800,100236605,12560,12560,12560,12560,12
20250313,141700,100085885,12560,12560,12560,12560,0
20250313,141600,100085885,12560,12560,12560,12560,11
20250313,141500,99947725,12560,12560,12560,12560,11
20250313,141400,99809565,12570,12570,12570,12570,1
20250313,141300,99796995,12560,12570,12570,12560,12
20250313,141200,99646215,12570,12570,12570,12570,2
20250313,141100,99621075,12570,12580,12580,12570,13
20250313,141000,99457655,12570,12570,12570,12570,6
20250313,140900,99382235,12570,12570,12570,12570,18
20250313,140800,99155975,12570,12570,12570,12570,11
20250313,140700,99017705,12560,12560,12560,12560,11
20250313,140600,98879545,12560,12560,12560,12560,11
20250313,140500,98741385,12580,12580,12580,12580,2
20250313,140400,98716225,12560,12570,12570,12560,344
20250313,140300,94394775,12570,12570,12570,12570,0
20250313,140200,94394775,12570,12570,12570,12570,11
20250313,140100,94256505,12570,12570,12570,12570,4
20250313,140000,94206225,12570,12590,12590,12570,13
20250313,135900,94042795,12570,12570,12570,12570,3
20250313,135800,94005085,12570,12570,12570,12570,18
20250313,135700,93778825,12570,12570,12570,12570,2
20250313,135600,93753685,12570,12570,12570,12570,36
20250313,135500,93301165,12570,12570,12570,12570,11
20250313,135400,93162895,12590,12590,12590,12590,1
20250313,135300,93150305,12570,12570,12570,12570,12
20250313,135200,92999465,12570,12570,12570,12570,0
20250313,135100,92999465,12570,12570,12570,12570,12
20250313,135000,92848625,12570,12570,12570,12570,11
20250313,134900,92710355,12590,12590,12590,12590,1
20250313,134800,92697765,12570,12570,12570,12570,12
20250313,134700,92546925,12590,12590,12590,12590,0
20250313,134600,92546925,12590,12590,12590,12590,0
20250313,134500,92546925,12590,12590,12590,12590,0
20250313,134400,92546925,12590,12590,12590,12590,30
20250313,134300,92169225,12590,12590,12590,12590,0
20250313,134200,92169225,12590,12590,12590,12590,1
20250313,134100,92156635,12580,12580,12580,12580,36
20250313,134000,91703755,12580,12580,12580,12580,0
20250313,133900,91703755,12580,12580,12580,12580,0
20250313,133800,91703755,12580,12580,12580,12580,0
20250313,133700,91703755,12580,12590,12590,12580,256
20250313,133600,88483125,12600,12640,12640,12600,718
20250313,133500,79432105,12640,12640,12640,12640,0
20250313,133400,79432105,12640,12640,12640,12640,30
20250313,133300,79052905,12640,12640,12640,12640,0
20250313,133200,79052905,12640,12640,12640,12640,0
20250313,133100,79052905,12640,12640,12640,12640,0
20250313,133000,79052905,12640,12640,12640,12640,0
20250313,132900,79052905,12640,12640,12640,12640,0
20250313,132800,79052905,12640,12640,12640,12640,0
20250313,132700,79052905,12640,12640,12640,12640,1
20250313,132600,79040265,12640,12640,12640,12640,0
20250313,132500,79040265,12640,12640,12640,12640,0
20250313,132400,79040265,12640,12640,12640,12640,0
20250313,132300,79040265,12640,12640,12640,12640,0
20250313,132200,79040265,12640,12640,12640,12640,0
20250313,132100,79040265,12640,12640,12640,12640,0
20250313,132000,79040265,12640,12640,12640,12640,0
20250313,131900,79040265,12640,12640,12640,12640,0
20250313,131800,79040265,12640,12640,12640,12640,1
20250313,131700,79027625,12650,12650,12650,12650,0
20250313,131600,79027625,12650,12650,12650,12650,53
20250313,131500,78357175,12650,12650,12650,12650,0
20250313,131400,78357175,12650,12650,12650,12650,0
20250313,131300,78357175,12650,12650,12650,12650,0
20250313,131200,78357175,12650,12650,12650,12650,0
20250313,131100,78357175,12650,12650,12650,12650,0
20250313,131000,78357175,12650,12650,12650,12650,0
20250313,130900,78357175,12650,12650,12650,12650,0
20250313,130800,78357175,12650,12650,12650,12650,0
20250313,130700,78357175,12650,12650,12650,12650,0
20250313,130600,78357175,12650,12650,12650,12650,0
20250313,130500,78357175,12650,12650,12650,12650,0
20250313,130400,78357175,12650,12650,12650,12650,0
20250313,130300,78357175,12650,12650,12650,12650,0
20250313,130200,78357175,12650,12650,12650,12650,0
20250313,130100,78357175,12650,12650,12650,12650,141
20250313,130000,76573525,12660,12660,12660,12660,0
20250313,125900,76573525,12660,12660,12660,12660,0
20250313,125800,76573525,12660,12660,12660,12660,0
20250313,125700,76573525,12660,12660,12660,12660,0
20250313,125600,76573525,12660,12660,12660,12660,0
20250313,125500,76573525,12660,12660,12660,12660,0
20250313,125400,76573525,12660,12660,12660,12660,0
20250313,125300,76573525,12660,12660,12660,12660,0
20250313,125200,76573525,12660,12660,12660,12660,0
20250313,125100,76573525,12660,12660,12660,12660,0
20250313,125000,76573525,12660,12660,12660,12660,0
20250313,124900,76573525,12660,12660,12660,12660,0
20250313,124800,76573525,12660,12660,12660,12660,0
20250313,124700,76573525,12660,12660,12660,12660,0
20250313,124600,76573525,12660,12660,12660,12660,5
20250313,124500,76510225,12650,12650,12650,12650,0
20250313,124400,76510225,12650,12650,12650,12650,0
20250313,124300,76510225,12650,12650,12650,12650,0
20250313,124200,76510225,12650,12650,12650,12650,0
20250313,124100,76510225,12650,12650,12650,12650,0
20250313,124000,76510225,12650,12650,12650,12650,0
20250313,123900,76510225,12650,12650,12650,12650,0
20250313,123800,76510225,12650,12650,12650,12650,0
20250313,123700,76510225,12650,12650,12650,12650,0
20250313,123600,76510225,12650,12650,12650,12650,0
20250313,123500,76510225,12650,12650,12650,12650,0
20250313,123400,76510225,12650,12650,12650,12650,0
20250313,123300,76510225,12650,12650,12650,12650,0
20250313,123200,76510225,12650,12650,12650,12650,3
20250313,123100,76472275,12660,12660,12660,12660,0
20250313,123000,76472275,12660,12660,12660,12660,0
20250313,122900,76472275,12660,12660,12660,12660,0
20250313,122800,76472275,12660,12660,12660,12660,0
20250313,122700,76472275,12660,12660,12660,12660,0
20250313,122600,76472275,12660,12660,12660,12660,0
20250313,122500,76472275,12660,12660,12660,12660,0
20250313,122400,76472275,12660,12660,12660,12660,0
20250313,122300,76472275,12660,12660,12660,12660,0
20250313,122200,76472275,12660,12660,12660,12660,0
20250313,122100,76472275,12660,12660,12660,12660,0
20250313,122000,76472275,12660,12660,12660,12660,69
20250313,121900,75598735,12660,12680,12680,12660,431
20250313,121800,70140655,12700,12700,12700,12700,0
20250313,121700,70140655,12700,12700,12700,12700,0
20250313,121600,70140655,12700,12700,12700,12700,2
20250313,121500,70115255,12690,12690,12690,12690,0
20250313,121400,70115255,12690,12690,12690,12690,0
20250313,121300,70115255,12690,12690,12690,12690,0
20250313,121200,70115255,12690,12690,12690,12690,0
20250313,121100,70115255,12690,12690,12690,12690,0
20250313,121000,70115255,12690,12690,12690,12690,0
20250313,120900,70115255,12690,12690,12690,12690,3
20250313,120800,70077185,12690,12690,12690,12690,0
20250313,120700,70077185,12690,12690,12690,12690,0
20250313,120600,70077185,12690,12690,12690,12690,2
20250313,120500,70051805,12690,12690,12690,12690,0
20250313,120400,70051805,12690,12690,12690,12690,0
20250313,120300,70051805,12690,12690,12690,12690,0
20250313,120200,70051805,12690,12690,12690,12690,0
20250313,120100,70051805,12690,12690,12690,12690,0
20250313,120000,70051805,12690,12690,12690,12690,0
20250313,115900,70051805,12690,12690,12690,12690,0
20250313,115800,70051805,12690,12690,12690,12690,0
20250313,115700,70051805,12690,12690,12690,12690,0
20250313,115600,70051805,12690,12690,12690,12690,15
20250313,115500,69861455,12690,12690,12690,12690,0
20250313,115400,69861455,12690,12690,12690,12690,0
20250313,115300,69861455,12690,12690,12690,12690,0
20250313,115200,69861455,12690,12690,12690,12690,1
20250313,115100,69848765,12710,12710,12710,12710,0
20250313,115000,69848765,12710,12710,12710,12710,0
20250313,114900,69848765,12710,12710,12710,12710,0
20250313,114800,69848765,12710,12710,12710,12710,0
20250313,114700,69848765,12710,12710,12710,12710,0
20250313,114600,69848765,12710,12710,12710,12710,0
20250313,114500,69848765,12710,12710,12710,12710,0
20250313,114400,69848765,12710,12710,12710,12710,0
20250313,114300,69848765,12710,12710,12710,12710,0
20250313,114200,69848765,12710,12710,12710,12710,0
20250313,114100,69848765,12710,12710,12710,12710,1
20250313,114000,69836055,12700,12700,12700,12700,0
20250313,113900,69836055,12700,12700,12700,12700,0
20250313,113800,69836055,12700,12700,12700,12700,0
20250313,113700,69836055,12700,12700,12700,12700,0
20250313,113600,69836055,12700,12700,12700,12700,1
20250313,113500,69823355,12700,12700,12700,12700,0
20250313,113400,69823355,12700,12700,12700,12700,0
20250313,113300,69823355,12700,12700,12700,12700,0
20250313,113200,69823355,12700,12700,12700,12700,0
20250313,113100,69823355,12700,12700,12700,12700,1
20250313,113000,69810655,12730,12730,12730,12730,0
20250313,112900,69810655,12730,12730,12730,12730,0
20250313,112800,69810655,12730,12730,12730,12730,0
20250313,112700,69810655,12730,12730,12730,12730,0
20250313,112600,69810655,12730,12730,12730,12730,0
20250313,112500,69810655,12730,12730,12730,12730,0
20250313,112400,69810655,12730,12730,12730,12730,0
20250313,112300,69810655,12730,12730,12730,12730,0
20250313,112200,69810655,12730,12730,12730,12730,0
20250313,112100,69810655,12730,12730,12730,12730,0
20250313,112000,69810655,12730,12730,12730,12730,0
20250313,111900,69810655,12730,12730,12730,12730,0
20250313,111800,69810655,12730,12730,12730,12730,0
20250313,111700,69810655,12730,12730,12730,12730,1
20250313,111600,69797925,12730,12720,12730,12720,3
20250313,111500,69759745,12730,12730,12730,12730,0
20250313,111400,69759745,12730,12730,12730,12730,0
20250313,111300,69759745,12730,12710,12730,12710,22
20250313,111200,69479735,12730,12730,12730,12730,0
20250313,111100,69479735,12730,12710,12730,12710,6
20250313,111000,69403455,12700,12700,12700,12700,0
20250313,110900,69403455,12700,12700,12700,12700,19
20250313,110800,69162155,12700,12700,12700,12700,0
20250313,110700,69162155,12700,12700,12700,12700,0
20250313,110600,69162155,12700,12700,12700,12700,0
20250313,110500,69162155,12700,12700,12700,12700,0
20250313,110400,69162155,12700,12700,12700,12700,0
20250313,110300,69162155,12700,12700,12700,12700,0
20250313,110200,69162155,12700,12700,12700,12700,0
20250313,110100,69162155,12700,12700,12700,12700,0
20250313,110000,69162155,12700,12700,12700,12700,1
20250313,105900,69149455,12660,12660,12660,12660,0
20250313,105800,69149455,12660,12660,12660,12660,0
20250313,105700,69149455,12660,12660,12660,12660,0
20250313,105600,69149455,12660,12660,12660,12660,0
20250313,105500,69149455,12660,12670,12670,12660,60
20250313,105400,68389635,12700,12700,12700,12700,0
20250313,105300,68389635,12700,12700,12700,12700,0
20250313,105200,68389635,12700,12700,12700,12700,0
20250313,105100,68389635,12700,12700,12700,12700,2
20250313,105000,68364235,12660,12660,12660,12660,167
20250313,104900,66250015,12650,12650,12650,12650,0
20250313,104800,66250015,12650,12650,12650,12650,0
20250313,104700,66250015,12650,12650,12650,12650,1
20250313,104600,66237365,12620,12620,12620,12620,0
20250313,104500,66237365,12620,12620,12620,12620,0
20250313,104400,66237365,12620,12620,12620,12620,22
20250313,104300,65959725,12620,12620,12620,12620,10
20250313,104200,65833525,12610,12610,12610,12610,0
20250313,104100,65833525,12610,12650,12650,12610,232
20250313,104000,62907565,12620,12620,12620,12620,3
20250313,103900,62869705,12660,12660,12660,12660,4
20250313,103800,62819065,12620,12650,12650,12620,7
20250313,103700,62730545,12720,12720,12720,12720,0
20250313,103600,62730545,12720,12720,12720,12720,0
20250313,103500,62730545,12720,12720,12720,12720,1
20250313,103400,62717825,12680,12680,12680,12680,0
20250313,103300,62717825,12680,12680,12680,12590,23
20250313,103200,62428055,12610,12610,12610,12610,1
20250313,103100,62415445,12690,12600,12715,12600,33
20250313,103000,61996850,12670,12570,12670,12570,83
20250313,102900,60953370,12580,12600,12600,12580,3
20250313,102800,60915590,12580,12580,12580,12580,26
20250313,102700,60588510,12580,12580,12580,12580,0
20250313,102600,60588510,12580,12570,12610,12570,74
20250313,102500,59657050,12580,12600,12600,12580,319
20250313,102400,55639900,12610,12610,12610,12610,1
20250313,102300,55627290,12610,12610,12610,12610,0
20250313,102200,55627290,12610,12620,12620,12610,40
20250313,102100,55122690,12640,12640,12640,12640,0
20250313,102000,55122690,12640,12640,12640,12640,0
20250313,101900,55122690,12640,12640,12640,12640,0
20250313,101800,55122690,12640,12640,12640,12640,0
20250313,101700,55122690,12640,12630,12640,12610,82
20250313,101600,54088570,12670,12670,12670,12670,0
20250313,101500,54088570,12670,12610,12670,12610,139
20250313,101400,52332020,12610,12610,12610,12610,10
20250313,101300,52205920,12610,12620,12620,12610,6
20250313,101200,52130250,12600,12600,12600,12600,0
20250313,101100,52130250,12600,12600,12600,12600,0
20250313,101000,52130250,12600,12640,12640,12600,1069
20250313,100900,38638290,12660,12660,12660,12660,0
20250313,100800,38638290,12660,12660,12660,12660,1
20250313,100700,38625630,12660,12660,12660,12660,0
20250313,100600,38625630,12660,12660,12660,12660,0
20250313,100500,38625630,12660,12660,12660,12660,0
20250313,100400,38625630,12660,12660,12660,12660,0
20250313,100300,38625630,12660,12660,12660,12660,30
20250313,100200,38245830,12660,12650,12660,12650,14
20250313,100100,38068720,12650,12650,12650,12650,0
20250313,100000,38068720,12650,12660,12660,12650,191
20250313,095900,35652560,12660,12670,12670,12660,206
20250313,095800,33043600,12680,12680,12680,12680,2
20250313,095700,33018240,12680,12680,12680,12680,2
20250313,095600,32992880,12670,12670,12670,12670,107
20250313,095500,31637190,12670,12670,12670,12670,1
20250313,095400,31624520,12680,12680,12680,12680,153
20250313,095300,29684480,12690,12690,12690,12690,69
20250313,095200,28808870,12690,12690,12690,12690,61
20250313,095100,28034780,12690,12690,12690,12690,54
20250313,095000,27349520,12700,12700,12700,12700,0
20250313,094900,27349520,12700,12700,12700,12700,25
20250313,094800,27032020,12690,12690,12690,12690,0
20250313,094700,27032020,12690,12690,12690,12690,0
20250313,094600,27032020,12690,12760,12760,12690,80
20250313,094500,26015750,12730,12730,12730,12730,0
20250313,094400,26015750,12730,12730,12790,12730,13
20250313,094300,25850000,12780,12700,12790,12700,125
20250313,094200,24261500,12740,12740,12740,12740,0
20250313,094100,24261500,12740,12740,12740,12740,12
20250313,094000,24108620,12740,12790,12790,12740,43
20250313,093900,23560370,12790,12790,12790,12790,22
20250313,093800,23278990,12780,12780,12780,12780,0
20250313,093700,23278990,12780,12750,12790,12750,13
20250313,093600,23112810,12790,12750,12790,12740,82
20250313,093500,22068060,12810,12810,12810,12810,2
20250313,093400,22042440,12800,12790,12800,12750,11
20250313,093300,21901800,12750,12750,12810,12740,86
20250313,093200,20805950,12800,12750,12800,12750,32
20250313,093100,20396600,12790,12750,12790,12750,2
20250313,093000,20371060,12790,12740,12790,12740,46
20250313,092900,19784960,12740,12750,12750,12740,38
20250313,092800,19300650,12790,12790,12790,12790,0
20250313,092700,19300650,12790,12750,12790,12750,2
20250313,092600,19275110,12790,12810,12810,12710,83
20250313,092500,18219910,12770,12730,12770,12730,70
20250313,092400,17327240,12770,12820,12820,12720,55
20250313,092300,16626910,12830,12720,12830,12670,102
20250313,092200,15331660,12760,12760,12760,12760,0
20250313,092100,15331660,12760,12740,12760,12720,4
20250313,092000,15280710,12740,12730,12740,12730,3
20250313,091900,15242500,12720,12770,12770,12720,225
20250313,091800,12372380,12780,12780,12780,12780,0
20250313,091700,12372380,12780,12780,12780,12780,1
20250313,091600,12359600,12780,12780,12780,12780,23
20250313,091500,12065660,12780,12810,12810,12780,105
20250313,091400,10723640,12810,12810,12810,12810,21
20250313,091300,10454630,12780,12780,12780,12770,92
20250313,091200,9278990,12840,12840,12840,12840,0
20250313,091100,9278990,12840,12820,12840,12820,2
20250313,091000,9253330,12830,12820,12830,12820,20
20250313,090900,8996740,12780,12830,12830,12780,82
20250313,090800,7948680,12830,12830,12840,12830,233
20250313,090700,4959260,12830,12830,12830,12830,10
20250313,090600,4830960,12830,12830,12830,12830,11
20250313,090500,4689830,12830,12770,12830,12770,141
20250313,090400,2883040,12770,12770,12770,12770,77
20250313,090300,1899750,12750,12750,12750,12750,31
20250313,090200,1504500,12750,12750,12750,12750,0
20250313,090100,1504500,12750,12750,12750,12750,0
20250313,090000,1504500,12750,12750,12750,12750,118
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185100 160380295 12510 12510 12510 12510 359
3 20250313 185000 160380295 12510 12510 12510 12510 0
4 20250313 184900 160380295 12510 12510 12510 12510 0
5 20250313 184800 160380295 12510 12510 12510 12510 0
6 20250313 184700 160380295 12510 12510 12510 12510 0
7 20250313 184600 160380295 12510 12510 12510 12510 0
8 20250313 184500 160380295 12510 12510 12510 12510 0
9 20250313 184400 160380295 12510 12510 12510 12510 0
10 20250313 184300 160380295 12510 12510 12510 12510 0
11 20250313 184200 160380295 12510 12510 12510 12510 0
12 20250313 184100 160380295 12510 12510 12510 12510 0
13 20250313 184000 160380295 12510 12510 12510 12510 0
14 20250313 183900 160380295 12510 12510 12510 12510 0
15 20250313 183800 160380295 12510 12510 12510 12510 0
16 20250313 183700 160380295 12510 12510 12510 12510 0
17 20250313 183600 160380295 12510 12510 12510 12510 0
18 20250313 183500 160380295 12510 12510 12510 12510 0
19 20250313 183400 160380295 12510 12510 12510 12510 0
20 20250313 183300 160380295 12510 12510 12510 12510 0
21 20250313 183200 160380295 12510 12510 12510 12510 0
22 20250313 183100 160380295 12510 12510 12510 12510 0
23 20250313 183000 160380295 12510 12510 12510 12510 0
24 20250313 182900 160380295 12510 12510 12510 12510 0
25 20250313 182800 160380295 12510 12510 12510 12510 0
26 20250313 182700 160380295 12510 12510 12510 12510 0
27 20250313 182600 160380295 12510 12510 12510 12510 0
28 20250313 182500 160380295 12510 12510 12510 12510 0
29 20250313 182400 160380295 12510 12510 12510 12510 0
30 20250313 182300 160380295 12510 12510 12510 12510 0
31 20250313 182200 160380295 12510 12510 12510 12510 0
32 20250313 182100 160380295 12510 12510 12510 12510 359
33 20250313 182000 160380295 12510 12510 12510 12510 0
34 20250313 181900 160380295 12510 12510 12510 12510 0
35 20250313 181800 160380295 12510 12510 12510 12510 0
36 20250313 181700 160380295 12510 12510 12510 12510 0
37 20250313 181600 160380295 12510 12510 12510 12510 0
38 20250313 181500 160380295 12510 12510 12510 12510 0
39 20250313 181400 160380295 12510 12510 12510 12510 0
40 20250313 181300 160380295 12510 12510 12510 12510 0
41 20250313 181200 160380295 12510 12510 12510 12510 0
42 20250313 181100 160380295 12510 12510 12510 12510 0
43 20250313 181000 160380295 12510 12510 12510 12510 0
44 20250313 180900 160380295 12510 12510 12510 12510 0
45 20250313 180800 160380295 12510 12510 12510 12510 0
46 20250313 180700 160380295 12510 12510 12510 12510 0
47 20250313 180600 160380295 12510 12510 12510 12510 0
48 20250313 180500 160380295 12510 12510 12510 12510 0
49 20250313 180400 160380295 12510 12510 12510 12510 0
50 20250313 180300 160380295 12510 12510 12510 12510 0
51 20250313 180200 160380295 12510 12510 12510 12510 0
52 20250313 180100 160380295 12510 12510 12510 12510 0
53 20250313 180000 160380295 12510 12510 12510 12510 0
54 20250313 175900 160380295 12510 12510 12510 12510 0
55 20250313 175800 160380295 12510 12510 12510 12510 0
56 20250313 175700 160380295 12510 12510 12510 12510 0
57 20250313 175600 160380295 12510 12510 12510 12510 0
58 20250313 175500 160380295 12510 12510 12510 12510 0
59 20250313 175400 160380295 12510 12510 12510 12510 0
60 20250313 175300 160380295 12510 12510 12510 12510 0
61 20250313 175200 160380295 12510 12510 12510 12510 0
62 20250313 175100 160380295 12510 12510 12510 12510 359
63 20250313 175000 160380295 12510 12510 12510 12510 0
64 20250313 174900 160380295 12510 12510 12510 12510 0
65 20250313 174800 160380295 12510 12510 12510 12510 0
66 20250313 174700 160380295 12510 12510 12510 12510 0
67 20250313 174600 160380295 12510 12510 12510 12510 0
68 20250313 174500 160380295 12510 12510 12510 12510 0
69 20250313 174400 160380295 12510 12510 12510 12510 0
70 20250313 174300 160380295 12510 12510 12510 12510 0
71 20250313 174200 160380295 12510 12510 12510 12510 0
72 20250313 174100 160380295 12510 12510 12510 12510 0
73 20250313 174000 160380295 12510 12510 12510 12510 0
74 20250313 173900 160380295 12510 12510 12510 12510 0
75 20250313 173800 160380295 12510 12510 12510 12510 0
76 20250313 173700 160380295 12510 12510 12510 12510 0
77 20250313 173600 160380295 12510 12510 12510 12510 0
78 20250313 173500 160380295 12510 12510 12510 12510 0
79 20250313 173400 160380295 12510 12510 12510 12510 0
80 20250313 173300 160380295 12510 12510 12510 12510 0
81 20250313 173200 160380295 12510 12510 12510 12510 0
82 20250313 173100 160380295 12510 12510 12510 12510 0
83 20250313 173000 160380295 12510 12510 12510 12510 0
84 20250313 172900 160380295 12510 12510 12510 12510 0
85 20250313 172800 160380295 12510 12510 12510 12510 0
86 20250313 172700 160380295 12510 12510 12510 12510 0
87 20250313 172600 160380295 12510 12510 12510 12510 0
88 20250313 172500 160380295 12510 12510 12510 12510 0
89 20250313 172400 160380295 12510 12510 12510 12510 0
90 20250313 172300 160380295 12510 12510 12510 12510 0
91 20250313 172200 160380295 12510 12510 12510 12510 0
92 20250313 172100 160380295 12510 12510 12510 12510 359
93 20250313 172000 160380295 12510 12510 12510 12510 0
94 20250313 171900 160380295 12510 12510 12510 12510 0
95 20250313 171800 160380295 12510 12510 12510 12510 0
96 20250313 171700 160380295 12510 12510 12510 12510 0
97 20250313 171600 160380295 12510 12510 12510 12510 0
98 20250313 171500 160380295 12510 12510 12510 12510 0
99 20250313 171400 160380295 12510 12510 12510 12510 0
100 20250313 171300 160380295 12510 12510 12510 12510 0
101 20250313 171200 160380295 12510 12510 12510 12510 0
102 20250313 171100 160380295 12510 12510 12510 12510 0
103 20250313 171000 160380295 12510 12510 12510 12510 0
104 20250313 170900 160380295 12510 12510 12510 12510 0
105 20250313 170800 160380295 12510 12510 12510 12510 0
106 20250313 170700 160380295 12510 12510 12510 12510 0
107 20250313 170600 160380295 12510 12510 12510 12510 0
108 20250313 170500 160380295 12510 12510 12510 12510 0
109 20250313 170400 160380295 12510 12510 12510 12510 0
110 20250313 170300 160380295 12510 12510 12510 12510 0
111 20250313 170200 160380295 12510 12510 12510 12510 0
112 20250313 170100 160380295 12510 12510 12510 12510 0
113 20250313 170000 160380295 12510 12510 12510 12510 0
114 20250313 165900 160380295 12510 12510 12510 12510 0
115 20250313 165800 160380295 12510 12510 12510 12510 0
116 20250313 165700 160380295 12510 12510 12510 12510 0
117 20250313 165600 160380295 12510 12510 12510 12510 0
118 20250313 165500 160380295 12510 12510 12510 12510 0
119 20250313 165400 160380295 12510 12510 12510 12510 0
120 20250313 165300 160380295 12510 12510 12510 12510 0
121 20250313 165200 160380295 12510 12510 12510 12510 0
122 20250313 165100 160380295 12510 12510 12510 12510 359
123 20250313 165000 160380295 12510 12510 12510 12510 0
124 20250313 164900 160380295 12510 12510 12510 12510 0
125 20250313 164800 160380295 12510 12510 12510 12510 0
126 20250313 164700 160380295 12510 12510 12510 12510 0
127 20250313 164600 160380295 12510 12510 12510 12510 0
128 20250313 164500 160380295 12510 12510 12510 12510 0
129 20250313 164400 160380295 12510 12510 12510 12510 0
130 20250313 164300 160380295 12510 12510 12510 12510 0
131 20250313 164200 160380295 12510 12510 12510 12510 0
132 20250313 164100 160380295 12510 12510 12510 12510 0
133 20250313 164000 160380295 12510 12510 12510 12510 0
134 20250313 163900 160380295 12510 12510 12510 12510 0
135 20250313 163800 160380295 12510 12510 12510 12510 0
136 20250313 163700 160380295 12510 12510 12510 12510 0
137 20250313 163600 160380295 12510 12510 12510 12510 0
138 20250313 163500 160380295 12510 12510 12510 12510 0
139 20250313 163400 160380295 12510 12510 12510 12510 0
140 20250313 163300 160380295 12510 12510 12510 12510 0
141 20250313 163200 160380295 12510 12510 12510 12510 0
142 20250313 163100 160380295 12510 12510 12510 12510 0
143 20250313 163000 160380295 12510 12510 12510 12510 0
144 20250313 162900 160380295 12510 12510 12510 12510 0
145 20250313 162800 160380295 12510 12510 12510 12510 0
146 20250313 162700 160380295 12510 12510 12510 12510 0
147 20250313 162600 160380295 12510 12510 12510 12510 0
148 20250313 162500 160380295 12510 12510 12510 12510 0
149 20250313 162400 160380295 12510 12510 12510 12510 0
150 20250313 162300 160380295 12510 12510 12510 12510 0
151 20250313 162200 160380295 12510 12510 12510 12510 0
152 20250313 162100 160380295 12510 12510 12510 12510 359
153 20250313 162000 160380295 12510 12510 12510 12510 0
154 20250313 161900 160380295 12510 12510 12510 12510 0
155 20250313 161800 160380295 12510 12510 12510 12510 0
156 20250313 161700 160380295 12510 12510 12510 12510 0
157 20250313 161600 160380295 12510 12510 12510 12510 0
158 20250313 161500 160380295 12510 12510 12510 12510 0
159 20250313 161400 160380295 12510 12510 12510 12510 0
160 20250313 161300 160380295 12510 12510 12510 12510 0
161 20250313 161200 160380295 12510 12510 12510 12510 0
162 20250313 161100 160380295 12510 12510 12510 12510 0
163 20250313 161000 160380295 12510 12510 12510 12510 0
164 20250313 160900 160380295 12510 12510 12510 12510 0
165 20250313 160800 160380295 12510 12510 12510 12510 0
166 20250313 160700 160380295 12510 12510 12510 12510 0
167 20250313 160600 160380295 12510 12510 12510 12510 0
168 20250313 160500 160380295 12510 12510 12510 12510 0
169 20250313 160400 160380295 12510 12510 12510 12510 0
170 20250313 160300 160380295 12510 12510 12510 12510 0
171 20250313 160200 160380295 12510 12510 12510 12510 0
172 20250313 160100 160380295 12510 12510 12510 12510 0
173 20250313 160000 160380295 12510 12510 12510 12510 0
174 20250313 155900 160380295 12510 12510 12510 12510 0
175 20250313 155800 160380295 12510 12510 12510 12510 0
176 20250313 155700 160380295 12510 12510 12510 12510 0
177 20250313 155600 160380295 12510 12510 12510 12510 0
178 20250313 155500 160380295 12510 12510 12510 12510 0
179 20250313 155400 160380295 12510 12510 12510 12510 0
180 20250313 155300 160380295 12510 12510 12510 12510 0
181 20250313 155200 160380295 12510 12510 12510 12510 0
182 20250313 155100 160380295 12510 12510 12510 12510 359
183 20250313 155000 160380295 12510 12510 12510 12510 0
184 20250313 154900 160380295 12510 12510 12510 12510 0
185 20250313 154800 160380295 12510 12510 12510 12510 0
186 20250313 154700 160380295 12510 12510 12510 12510 0
187 20250313 154600 160380295 12510 12510 12510 12510 0
188 20250313 154500 160380295 12510 12510 12510 12510 0
189 20250313 154400 160380295 12510 12510 12510 12510 0
190 20250313 154300 160380295 12510 12510 12510 12510 0
191 20250313 154200 160380295 12510 12510 12510 12510 0
192 20250313 154100 160380295 12510 12510 12510 12510 0
193 20250313 154000 160380295 12510 12510 12510 12510 0
194 20250313 153900 160380295 12510 12510 12510 12510 0
195 20250313 153800 160380295 12510 12510 12510 12510 0
196 20250313 153700 160380295 12510 12510 12510 12510 0
197 20250313 153600 160380295 12510 12510 12510 12510 0
198 20250313 153500 160380295 12510 12510 12510 12510 0
199 20250313 153400 160380295 12510 12510 12510 12510 0
200 20250313 153300 160380295 12510 12510 12510 12510 0
201 20250313 153200 160380295 12510 12510 12510 12510 0
202 20250313 153100 160380295 12510 12510 12510 12510 0
203 20250313 153000 160380295 12510 12510 12510 12510 359
204 20250313 152900 155889205 12510 12510 12510 12510 0
205 20250313 152800 155889205 12510 12510 12510 12510 0
206 20250313 152700 155889205 12510 12510 12510 12510 0
207 20250313 152600 155889205 12510 12510 12510 12510 0
208 20250313 152500 155889205 12510 12510 12510 12510 0
209 20250313 152400 155889205 12510 12510 12510 12510 0
210 20250313 152300 155889205 12510 12510 12510 12510 0
211 20250313 152200 155889205 12510 12510 12510 12510 0
212 20250313 152100 155889205 12510 12510 12510 12510 0
213 20250313 152000 155889205 12510 12510 12510 12510 0
214 20250313 151900 155889205 12510 12510 12510 12510 4
215 20250313 151800 155839165 12580 12580 12580 12580 1
216 20250313 151700 155826585 12500 12560 12560 12500 10
217 20250313 151600 155701405 12560 12560 12560 12560 17
218 20250313 151500 155487885 12560 12560 12560 12560 0
219 20250313 151400 155487885 12560 12520 12560 12520 551
220 20250313 151300 148589285 12520 12520 12520 12520 0
221 20250313 151200 148589285 12520 12510 12520 12500 569
222 20250313 151100 141465655 12500 12500 12500 12500 2
223 20250313 151000 141440655 12510 12510 12510 12500 353
224 20250313 150900 137026205 12510 12510 12520 12510 94
225 20250313 150800 135850215 12510 12510 12510 12510 15
226 20250313 150700 135662565 12510 12510 12510 12510 15
227 20250313 150600 135474915 12520 12520 12520 12520 1
228 20250313 150500 135462395 12510 12510 12510 12510 14
229 20250313 150400 135287255 12510 12510 12510 12510 54
230 20250313 150300 134611715 12510 12510 12510 12510 17
231 20250313 150200 134399045 12510 12510 12510 12510 0
232 20250313 150100 134399045 12510 12515 12515 12510 13
233 20250313 150000 134236405 12510 12510 12520 12510 62
234 20250313 145900 133460585 12520 12530 12530 12510 132
235 20250313 145800 131807785 12520 12520 12530 12520 89
236 20250313 145700 130693305 12530 12530 12530 12530 32
237 20250313 145600 130292345 12550 12530 12550 12530 17
238 20250313 145500 130079315 12550 12550 12550 12530 5
239 20250313 145400 130016615 12540 12540 12540 12540 22
240 20250313 145300 129740735 12540 12540 12540 12540 8
241 20250313 145200 129640415 12540 12540 12540 12540 15
242 20250313 145100 129452315 12530 12530 12530 12530 252
243 20250313 145000 126294755 12530 12530 12530 12530 12
244 20250313 144900 126144395 12530 12540 12540 12530 19
245 20250313 144800 125906225 12540 12540 12540 12540 32
246 20250313 144700 125504945 12540 12550 12550 12540 222
247 20250313 144600 122720805 12550 12550 12550 12550 222
248 20250313 144500 119934705 12550 12570 12570 12550 466
249 20250313 144400 114080315 12570 12560 12570 12560 151
250 20250313 144300 112182255 12560 12560 12560 12560 14
251 20250313 144200 112006415 12560 12560 12560 12560 0
252 20250313 144100 112006415 12560 12570 12570 12560 24
253 20250313 144000 111704875 12560 12560 12560 12560 15
254 20250313 143900 111516475 12560 12560 12560 12560 2
255 20250313 143800 111491355 12560 12560 12560 12560 14
256 20250313 143700 111315515 12560 12560 12560 12560 569
257 20250313 143600 104168875 12560 12560 12560 12560 15
258 20250313 143500 103980475 12560 12560 12560 12560 0
259 20250313 143400 103980475 12560 12560 12560 12560 11
260 20250313 143300 103842315 12560 12560 12560 12560 11
261 20250313 143200 103704155 12570 12570 12570 12570 80
262 20250313 143100 102698555 12570 12560 12570 12560 15
263 20250313 143000 102510145 12560 12560 12560 12560 23
264 20250313 142900 102221265 12570 12560 12570 12560 12
265 20250313 142800 102070535 12560 12560 12560 12560 0
266 20250313 142700 102070535 12560 12560 12560 12560 11
267 20250313 142600 101932375 12570 12560 12570 12560 16
268 20250313 142500 101731365 12570 12570 12570 12570 1
269 20250313 142400 101718795 12560 12560 12560 12560 0
270 20250313 142300 101718795 12560 12560 12560 12560 84
271 20250313 142200 100663755 12560 12560 12560 12560 11
272 20250313 142100 100525595 12570 12570 12570 12570 0
273 20250313 142000 100525595 12570 12560 12570 12560 23
274 20250313 141900 100236605 12560 12560 12560 12560 0
275 20250313 141800 100236605 12560 12560 12560 12560 12
276 20250313 141700 100085885 12560 12560 12560 12560 0
277 20250313 141600 100085885 12560 12560 12560 12560 11
278 20250313 141500 99947725 12560 12560 12560 12560 11
279 20250313 141400 99809565 12570 12570 12570 12570 1
280 20250313 141300 99796995 12560 12570 12570 12560 12
281 20250313 141200 99646215 12570 12570 12570 12570 2
282 20250313 141100 99621075 12570 12580 12580 12570 13
283 20250313 141000 99457655 12570 12570 12570 12570 6
284 20250313 140900 99382235 12570 12570 12570 12570 18
285 20250313 140800 99155975 12570 12570 12570 12570 11
286 20250313 140700 99017705 12560 12560 12560 12560 11
287 20250313 140600 98879545 12560 12560 12560 12560 11
288 20250313 140500 98741385 12580 12580 12580 12580 2
289 20250313 140400 98716225 12560 12570 12570 12560 344
290 20250313 140300 94394775 12570 12570 12570 12570 0
291 20250313 140200 94394775 12570 12570 12570 12570 11
292 20250313 140100 94256505 12570 12570 12570 12570 4
293 20250313 140000 94206225 12570 12590 12590 12570 13
294 20250313 135900 94042795 12570 12570 12570 12570 3
295 20250313 135800 94005085 12570 12570 12570 12570 18
296 20250313 135700 93778825 12570 12570 12570 12570 2
297 20250313 135600 93753685 12570 12570 12570 12570 36
298 20250313 135500 93301165 12570 12570 12570 12570 11
299 20250313 135400 93162895 12590 12590 12590 12590 1
300 20250313 135300 93150305 12570 12570 12570 12570 12
301 20250313 135200 92999465 12570 12570 12570 12570 0
302 20250313 135100 92999465 12570 12570 12570 12570 12
303 20250313 135000 92848625 12570 12570 12570 12570 11
304 20250313 134900 92710355 12590 12590 12590 12590 1
305 20250313 134800 92697765 12570 12570 12570 12570 12
306 20250313 134700 92546925 12590 12590 12590 12590 0
307 20250313 134600 92546925 12590 12590 12590 12590 0
308 20250313 134500 92546925 12590 12590 12590 12590 0
309 20250313 134400 92546925 12590 12590 12590 12590 30
310 20250313 134300 92169225 12590 12590 12590 12590 0
311 20250313 134200 92169225 12590 12590 12590 12590 1
312 20250313 134100 92156635 12580 12580 12580 12580 36
313 20250313 134000 91703755 12580 12580 12580 12580 0
314 20250313 133900 91703755 12580 12580 12580 12580 0
315 20250313 133800 91703755 12580 12580 12580 12580 0
316 20250313 133700 91703755 12580 12590 12590 12580 256
317 20250313 133600 88483125 12600 12640 12640 12600 718
318 20250313 133500 79432105 12640 12640 12640 12640 0
319 20250313 133400 79432105 12640 12640 12640 12640 30
320 20250313 133300 79052905 12640 12640 12640 12640 0
321 20250313 133200 79052905 12640 12640 12640 12640 0
322 20250313 133100 79052905 12640 12640 12640 12640 0
323 20250313 133000 79052905 12640 12640 12640 12640 0
324 20250313 132900 79052905 12640 12640 12640 12640 0
325 20250313 132800 79052905 12640 12640 12640 12640 0
326 20250313 132700 79052905 12640 12640 12640 12640 1
327 20250313 132600 79040265 12640 12640 12640 12640 0
328 20250313 132500 79040265 12640 12640 12640 12640 0
329 20250313 132400 79040265 12640 12640 12640 12640 0
330 20250313 132300 79040265 12640 12640 12640 12640 0
331 20250313 132200 79040265 12640 12640 12640 12640 0
332 20250313 132100 79040265 12640 12640 12640 12640 0
333 20250313 132000 79040265 12640 12640 12640 12640 0
334 20250313 131900 79040265 12640 12640 12640 12640 0
335 20250313 131800 79040265 12640 12640 12640 12640 1
336 20250313 131700 79027625 12650 12650 12650 12650 0
337 20250313 131600 79027625 12650 12650 12650 12650 53
338 20250313 131500 78357175 12650 12650 12650 12650 0
339 20250313 131400 78357175 12650 12650 12650 12650 0
340 20250313 131300 78357175 12650 12650 12650 12650 0
341 20250313 131200 78357175 12650 12650 12650 12650 0
342 20250313 131100 78357175 12650 12650 12650 12650 0
343 20250313 131000 78357175 12650 12650 12650 12650 0
344 20250313 130900 78357175 12650 12650 12650 12650 0
345 20250313 130800 78357175 12650 12650 12650 12650 0
346 20250313 130700 78357175 12650 12650 12650 12650 0
347 20250313 130600 78357175 12650 12650 12650 12650 0
348 20250313 130500 78357175 12650 12650 12650 12650 0
349 20250313 130400 78357175 12650 12650 12650 12650 0
350 20250313 130300 78357175 12650 12650 12650 12650 0
351 20250313 130200 78357175 12650 12650 12650 12650 0
352 20250313 130100 78357175 12650 12650 12650 12650 141
353 20250313 130000 76573525 12660 12660 12660 12660 0
354 20250313 125900 76573525 12660 12660 12660 12660 0
355 20250313 125800 76573525 12660 12660 12660 12660 0
356 20250313 125700 76573525 12660 12660 12660 12660 0
357 20250313 125600 76573525 12660 12660 12660 12660 0
358 20250313 125500 76573525 12660 12660 12660 12660 0
359 20250313 125400 76573525 12660 12660 12660 12660 0
360 20250313 125300 76573525 12660 12660 12660 12660 0
361 20250313 125200 76573525 12660 12660 12660 12660 0
362 20250313 125100 76573525 12660 12660 12660 12660 0
363 20250313 125000 76573525 12660 12660 12660 12660 0
364 20250313 124900 76573525 12660 12660 12660 12660 0
365 20250313 124800 76573525 12660 12660 12660 12660 0
366 20250313 124700 76573525 12660 12660 12660 12660 0
367 20250313 124600 76573525 12660 12660 12660 12660 5
368 20250313 124500 76510225 12650 12650 12650 12650 0
369 20250313 124400 76510225 12650 12650 12650 12650 0
370 20250313 124300 76510225 12650 12650 12650 12650 0
371 20250313 124200 76510225 12650 12650 12650 12650 0
372 20250313 124100 76510225 12650 12650 12650 12650 0
373 20250313 124000 76510225 12650 12650 12650 12650 0
374 20250313 123900 76510225 12650 12650 12650 12650 0
375 20250313 123800 76510225 12650 12650 12650 12650 0
376 20250313 123700 76510225 12650 12650 12650 12650 0
377 20250313 123600 76510225 12650 12650 12650 12650 0
378 20250313 123500 76510225 12650 12650 12650 12650 0
379 20250313 123400 76510225 12650 12650 12650 12650 0
380 20250313 123300 76510225 12650 12650 12650 12650 0
381 20250313 123200 76510225 12650 12650 12650 12650 3
382 20250313 123100 76472275 12660 12660 12660 12660 0
383 20250313 123000 76472275 12660 12660 12660 12660 0
384 20250313 122900 76472275 12660 12660 12660 12660 0
385 20250313 122800 76472275 12660 12660 12660 12660 0
386 20250313 122700 76472275 12660 12660 12660 12660 0
387 20250313 122600 76472275 12660 12660 12660 12660 0
388 20250313 122500 76472275 12660 12660 12660 12660 0
389 20250313 122400 76472275 12660 12660 12660 12660 0
390 20250313 122300 76472275 12660 12660 12660 12660 0
391 20250313 122200 76472275 12660 12660 12660 12660 0
392 20250313 122100 76472275 12660 12660 12660 12660 0
393 20250313 122000 76472275 12660 12660 12660 12660 69
394 20250313 121900 75598735 12660 12680 12680 12660 431
395 20250313 121800 70140655 12700 12700 12700 12700 0
396 20250313 121700 70140655 12700 12700 12700 12700 0
397 20250313 121600 70140655 12700 12700 12700 12700 2
398 20250313 121500 70115255 12690 12690 12690 12690 0
399 20250313 121400 70115255 12690 12690 12690 12690 0
400 20250313 121300 70115255 12690 12690 12690 12690 0
401 20250313 121200 70115255 12690 12690 12690 12690 0
402 20250313 121100 70115255 12690 12690 12690 12690 0
403 20250313 121000 70115255 12690 12690 12690 12690 0
404 20250313 120900 70115255 12690 12690 12690 12690 3
405 20250313 120800 70077185 12690 12690 12690 12690 0
406 20250313 120700 70077185 12690 12690 12690 12690 0
407 20250313 120600 70077185 12690 12690 12690 12690 2
408 20250313 120500 70051805 12690 12690 12690 12690 0
409 20250313 120400 70051805 12690 12690 12690 12690 0
410 20250313 120300 70051805 12690 12690 12690 12690 0
411 20250313 120200 70051805 12690 12690 12690 12690 0
412 20250313 120100 70051805 12690 12690 12690 12690 0
413 20250313 120000 70051805 12690 12690 12690 12690 0
414 20250313 115900 70051805 12690 12690 12690 12690 0
415 20250313 115800 70051805 12690 12690 12690 12690 0
416 20250313 115700 70051805 12690 12690 12690 12690 0
417 20250313 115600 70051805 12690 12690 12690 12690 15
418 20250313 115500 69861455 12690 12690 12690 12690 0
419 20250313 115400 69861455 12690 12690 12690 12690 0
420 20250313 115300 69861455 12690 12690 12690 12690 0
421 20250313 115200 69861455 12690 12690 12690 12690 1
422 20250313 115100 69848765 12710 12710 12710 12710 0
423 20250313 115000 69848765 12710 12710 12710 12710 0
424 20250313 114900 69848765 12710 12710 12710 12710 0
425 20250313 114800 69848765 12710 12710 12710 12710 0
426 20250313 114700 69848765 12710 12710 12710 12710 0
427 20250313 114600 69848765 12710 12710 12710 12710 0
428 20250313 114500 69848765 12710 12710 12710 12710 0
429 20250313 114400 69848765 12710 12710 12710 12710 0
430 20250313 114300 69848765 12710 12710 12710 12710 0
431 20250313 114200 69848765 12710 12710 12710 12710 0
432 20250313 114100 69848765 12710 12710 12710 12710 1
433 20250313 114000 69836055 12700 12700 12700 12700 0
434 20250313 113900 69836055 12700 12700 12700 12700 0
435 20250313 113800 69836055 12700 12700 12700 12700 0
436 20250313 113700 69836055 12700 12700 12700 12700 0
437 20250313 113600 69836055 12700 12700 12700 12700 1
438 20250313 113500 69823355 12700 12700 12700 12700 0
439 20250313 113400 69823355 12700 12700 12700 12700 0
440 20250313 113300 69823355 12700 12700 12700 12700 0
441 20250313 113200 69823355 12700 12700 12700 12700 0
442 20250313 113100 69823355 12700 12700 12700 12700 1
443 20250313 113000 69810655 12730 12730 12730 12730 0
444 20250313 112900 69810655 12730 12730 12730 12730 0
445 20250313 112800 69810655 12730 12730 12730 12730 0
446 20250313 112700 69810655 12730 12730 12730 12730 0
447 20250313 112600 69810655 12730 12730 12730 12730 0
448 20250313 112500 69810655 12730 12730 12730 12730 0
449 20250313 112400 69810655 12730 12730 12730 12730 0
450 20250313 112300 69810655 12730 12730 12730 12730 0
451 20250313 112200 69810655 12730 12730 12730 12730 0
452 20250313 112100 69810655 12730 12730 12730 12730 0
453 20250313 112000 69810655 12730 12730 12730 12730 0
454 20250313 111900 69810655 12730 12730 12730 12730 0
455 20250313 111800 69810655 12730 12730 12730 12730 0
456 20250313 111700 69810655 12730 12730 12730 12730 1
457 20250313 111600 69797925 12730 12720 12730 12720 3
458 20250313 111500 69759745 12730 12730 12730 12730 0
459 20250313 111400 69759745 12730 12730 12730 12730 0
460 20250313 111300 69759745 12730 12710 12730 12710 22
461 20250313 111200 69479735 12730 12730 12730 12730 0
462 20250313 111100 69479735 12730 12710 12730 12710 6
463 20250313 111000 69403455 12700 12700 12700 12700 0
464 20250313 110900 69403455 12700 12700 12700 12700 19
465 20250313 110800 69162155 12700 12700 12700 12700 0
466 20250313 110700 69162155 12700 12700 12700 12700 0
467 20250313 110600 69162155 12700 12700 12700 12700 0
468 20250313 110500 69162155 12700 12700 12700 12700 0
469 20250313 110400 69162155 12700 12700 12700 12700 0
470 20250313 110300 69162155 12700 12700 12700 12700 0
471 20250313 110200 69162155 12700 12700 12700 12700 0
472 20250313 110100 69162155 12700 12700 12700 12700 0
473 20250313 110000 69162155 12700 12700 12700 12700 1
474 20250313 105900 69149455 12660 12660 12660 12660 0
475 20250313 105800 69149455 12660 12660 12660 12660 0
476 20250313 105700 69149455 12660 12660 12660 12660 0
477 20250313 105600 69149455 12660 12660 12660 12660 0
478 20250313 105500 69149455 12660 12670 12670 12660 60
479 20250313 105400 68389635 12700 12700 12700 12700 0
480 20250313 105300 68389635 12700 12700 12700 12700 0
481 20250313 105200 68389635 12700 12700 12700 12700 0
482 20250313 105100 68389635 12700 12700 12700 12700 2
483 20250313 105000 68364235 12660 12660 12660 12660 167
484 20250313 104900 66250015 12650 12650 12650 12650 0
485 20250313 104800 66250015 12650 12650 12650 12650 0
486 20250313 104700 66250015 12650 12650 12650 12650 1
487 20250313 104600 66237365 12620 12620 12620 12620 0
488 20250313 104500 66237365 12620 12620 12620 12620 0
489 20250313 104400 66237365 12620 12620 12620 12620 22
490 20250313 104300 65959725 12620 12620 12620 12620 10
491 20250313 104200 65833525 12610 12610 12610 12610 0
492 20250313 104100 65833525 12610 12650 12650 12610 232
493 20250313 104000 62907565 12620 12620 12620 12620 3
494 20250313 103900 62869705 12660 12660 12660 12660 4
495 20250313 103800 62819065 12620 12650 12650 12620 7
496 20250313 103700 62730545 12720 12720 12720 12720 0
497 20250313 103600 62730545 12720 12720 12720 12720 0
498 20250313 103500 62730545 12720 12720 12720 12720 1
499 20250313 103400 62717825 12680 12680 12680 12680 0
500 20250313 103300 62717825 12680 12680 12680 12590 23
501 20250313 103200 62428055 12610 12610 12610 12610 1
502 20250313 103100 62415445 12690 12600 12715 12600 33
503 20250313 103000 61996850 12670 12570 12670 12570 83
504 20250313 102900 60953370 12580 12600 12600 12580 3
505 20250313 102800 60915590 12580 12580 12580 12580 26
506 20250313 102700 60588510 12580 12580 12580 12580 0
507 20250313 102600 60588510 12580 12570 12610 12570 74
508 20250313 102500 59657050 12580 12600 12600 12580 319
509 20250313 102400 55639900 12610 12610 12610 12610 1
510 20250313 102300 55627290 12610 12610 12610 12610 0
511 20250313 102200 55627290 12610 12620 12620 12610 40
512 20250313 102100 55122690 12640 12640 12640 12640 0
513 20250313 102000 55122690 12640 12640 12640 12640 0
514 20250313 101900 55122690 12640 12640 12640 12640 0
515 20250313 101800 55122690 12640 12640 12640 12640 0
516 20250313 101700 55122690 12640 12630 12640 12610 82
517 20250313 101600 54088570 12670 12670 12670 12670 0
518 20250313 101500 54088570 12670 12610 12670 12610 139
519 20250313 101400 52332020 12610 12610 12610 12610 10
520 20250313 101300 52205920 12610 12620 12620 12610 6
521 20250313 101200 52130250 12600 12600 12600 12600 0
522 20250313 101100 52130250 12600 12600 12600 12600 0
523 20250313 101000 52130250 12600 12640 12640 12600 1069
524 20250313 100900 38638290 12660 12660 12660 12660 0
525 20250313 100800 38638290 12660 12660 12660 12660 1
526 20250313 100700 38625630 12660 12660 12660 12660 0
527 20250313 100600 38625630 12660 12660 12660 12660 0
528 20250313 100500 38625630 12660 12660 12660 12660 0
529 20250313 100400 38625630 12660 12660 12660 12660 0
530 20250313 100300 38625630 12660 12660 12660 12660 30
531 20250313 100200 38245830 12660 12650 12660 12650 14
532 20250313 100100 38068720 12650 12650 12650 12650 0
533 20250313 100000 38068720 12650 12660 12660 12650 191
534 20250313 095900 35652560 12660 12670 12670 12660 206
535 20250313 095800 33043600 12680 12680 12680 12680 2
536 20250313 095700 33018240 12680 12680 12680 12680 2
537 20250313 095600 32992880 12670 12670 12670 12670 107
538 20250313 095500 31637190 12670 12670 12670 12670 1
539 20250313 095400 31624520 12680 12680 12680 12680 153
540 20250313 095300 29684480 12690 12690 12690 12690 69
541 20250313 095200 28808870 12690 12690 12690 12690 61
542 20250313 095100 28034780 12690 12690 12690 12690 54
543 20250313 095000 27349520 12700 12700 12700 12700 0
544 20250313 094900 27349520 12700 12700 12700 12700 25
545 20250313 094800 27032020 12690 12690 12690 12690 0
546 20250313 094700 27032020 12690 12690 12690 12690 0
547 20250313 094600 27032020 12690 12760 12760 12690 80
548 20250313 094500 26015750 12730 12730 12730 12730 0
549 20250313 094400 26015750 12730 12730 12790 12730 13
550 20250313 094300 25850000 12780 12700 12790 12700 125
551 20250313 094200 24261500 12740 12740 12740 12740 0
552 20250313 094100 24261500 12740 12740 12740 12740 12
553 20250313 094000 24108620 12740 12790 12790 12740 43
554 20250313 093900 23560370 12790 12790 12790 12790 22
555 20250313 093800 23278990 12780 12780 12780 12780 0
556 20250313 093700 23278990 12780 12750 12790 12750 13
557 20250313 093600 23112810 12790 12750 12790 12740 82
558 20250313 093500 22068060 12810 12810 12810 12810 2
559 20250313 093400 22042440 12800 12790 12800 12750 11
560 20250313 093300 21901800 12750 12750 12810 12740 86
561 20250313 093200 20805950 12800 12750 12800 12750 32
562 20250313 093100 20396600 12790 12750 12790 12750 2
563 20250313 093000 20371060 12790 12740 12790 12740 46
564 20250313 092900 19784960 12740 12750 12750 12740 38
565 20250313 092800 19300650 12790 12790 12790 12790 0
566 20250313 092700 19300650 12790 12750 12790 12750 2
567 20250313 092600 19275110 12790 12810 12810 12710 83
568 20250313 092500 18219910 12770 12730 12770 12730 70
569 20250313 092400 17327240 12770 12820 12820 12720 55
570 20250313 092300 16626910 12830 12720 12830 12670 102
571 20250313 092200 15331660 12760 12760 12760 12760 0
572 20250313 092100 15331660 12760 12740 12760 12720 4
573 20250313 092000 15280710 12740 12730 12740 12730 3
574 20250313 091900 15242500 12720 12770 12770 12720 225
575 20250313 091800 12372380 12780 12780 12780 12780 0
576 20250313 091700 12372380 12780 12780 12780 12780 1
577 20250313 091600 12359600 12780 12780 12780 12780 23
578 20250313 091500 12065660 12780 12810 12810 12780 105
579 20250313 091400 10723640 12810 12810 12810 12810 21
580 20250313 091300 10454630 12780 12780 12780 12770 92
581 20250313 091200 9278990 12840 12840 12840 12840 0
582 20250313 091100 9278990 12840 12820 12840 12820 2
583 20250313 091000 9253330 12830 12820 12830 12820 20
584 20250313 090900 8996740 12780 12830 12830 12780 82
585 20250313 090800 7948680 12830 12830 12840 12830 233
586 20250313 090700 4959260 12830 12830 12830 12830 10
587 20250313 090600 4830960 12830 12830 12830 12830 11
588 20250313 090500 4689830 12830 12770 12830 12770 141
589 20250313 090400 2883040 12770 12770 12770 12770 77
590 20250313 090300 1899750 12750 12750 12750 12750 31
591 20250313 090200 1504500 12750 12750 12750 12750 0
592 20250313 090100 1504500 12750 12750 12750 12750 0
593 20250313 090000 1504500 12750 12750 12750 12750 118

1
007700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,7998,39114367,103254180,504966477970,0.02
20250310,7998,39114367,105173700,514353926050,0.02
20250307,8392,39114367,109179920,508877914670,0.02
20250306,8392,39114367,105907040,493623311540,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 7998 39114367 103254180 504966477970 0.02
3 20250310 7998 39114367 105173700 514353926050 0.02
4 20250307 8392 39114367 109179920 508877914670 0.02
5 20250306 8392 39114367 105907040 493623311540 0.02