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

616
028100/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191400,275201440,13470,13470,13470,13470,293
20250313,191300,275201440,13470,13470,13470,13470,0
20250313,191200,275201440,13470,13470,13470,13470,0
20250313,191100,275201440,13470,13470,13470,13470,0
20250313,191000,275201440,13470,13470,13470,13470,0
20250313,190900,275201440,13470,13470,13470,13470,0
20250313,190800,275201440,13470,13470,13470,13470,0
20250313,190700,275201440,13470,13470,13470,13470,0
20250313,190600,275201440,13470,13470,13470,13470,0
20250313,190500,275201440,13470,13470,13470,13470,0
20250313,190400,275201440,13470,13470,13470,13470,0
20250313,190300,275201440,13470,13470,13470,13470,0
20250313,190200,275201440,13470,13470,13470,13470,0
20250313,190100,275201440,13470,13470,13470,13470,0
20250313,190000,275201440,13470,13470,13470,13470,0
20250313,185900,275201440,13470,13470,13470,13470,0
20250313,185800,275201440,13470,13470,13470,13470,0
20250313,185700,275201440,13470,13470,13470,13470,0
20250313,185600,275201440,13470,13470,13470,13470,0
20250313,185500,275201440,13470,13470,13470,13470,0
20250313,185400,275201440,13470,13470,13470,13470,0
20250313,185300,275201440,13470,13470,13470,13470,0
20250313,185200,275201440,13470,13470,13470,13470,0
20250313,185100,275201440,13470,13470,13470,13470,0
20250313,185000,275201440,13470,13470,13470,13470,0
20250313,184900,275201440,13470,13470,13470,13470,0
20250313,184800,275201440,13470,13470,13470,13470,0
20250313,184700,275201440,13470,13470,13470,13470,0
20250313,184600,275201440,13470,13470,13470,13470,0
20250313,184500,275201440,13470,13470,13470,13470,0
20250313,184400,275201440,13470,13470,13470,13470,293
20250313,184300,275201440,13470,13470,13470,13470,0
20250313,184200,275201440,13470,13470,13470,13470,0
20250313,184100,275201440,13470,13470,13470,13470,0
20250313,184000,275201440,13470,13470,13470,13470,0
20250313,183900,275201440,13470,13470,13470,13470,0
20250313,183800,275201440,13470,13470,13470,13470,0
20250313,183700,275201440,13470,13470,13470,13470,0
20250313,183600,275201440,13470,13470,13470,13470,0
20250313,183500,275201440,13470,13470,13470,13470,0
20250313,183400,275201440,13470,13470,13470,13470,0
20250313,183300,275201440,13470,13470,13470,13470,0
20250313,183200,275201440,13470,13470,13470,13470,0
20250313,183100,275201440,13470,13470,13470,13470,0
20250313,183000,275201440,13470,13470,13470,13470,0
20250313,182900,275201440,13470,13470,13470,13470,0
20250313,182800,275201440,13470,13470,13470,13470,0
20250313,182700,275201440,13470,13470,13470,13470,0
20250313,182600,275201440,13470,13470,13470,13470,0
20250313,182500,275201440,13470,13470,13470,13470,0
20250313,182400,275201440,13470,13470,13470,13470,0
20250313,182300,275201440,13470,13470,13470,13470,0
20250313,182200,275201440,13470,13470,13470,13470,0
20250313,182100,275201440,13470,13470,13470,13470,0
20250313,182000,275201440,13470,13470,13470,13470,0
20250313,181900,275201440,13470,13470,13470,13470,0
20250313,181800,275201440,13470,13470,13470,13470,0
20250313,181700,275201440,13470,13470,13470,13470,0
20250313,181600,275201440,13470,13470,13470,13470,0
20250313,181500,275201440,13470,13470,13470,13470,0
20250313,181400,275201440,13470,13470,13470,13470,293
20250313,181300,275201440,13470,13470,13470,13470,0
20250313,181200,275201440,13470,13470,13470,13470,0
20250313,181100,275201440,13470,13470,13470,13470,0
20250313,181000,275201440,13470,13470,13470,13470,0
20250313,180900,275201440,13470,13470,13470,13470,0
20250313,180800,275201440,13470,13470,13470,13470,0
20250313,180700,275201440,13470,13470,13470,13470,0
20250313,180600,275201440,13470,13470,13470,13470,0
20250313,180500,275201440,13470,13470,13470,13470,0
20250313,180400,275201440,13470,13470,13470,13470,0
20250313,180300,275201440,13470,13470,13470,13470,0
20250313,180200,275201440,13470,13470,13470,13470,0
20250313,180100,275201440,13470,13470,13470,13470,0
20250313,180000,275201440,13470,13470,13470,13470,0
20250313,175900,275201440,13470,13470,13470,13470,0
20250313,175800,275201440,13470,13470,13470,13470,0
20250313,175700,275201440,13470,13470,13470,13470,0
20250313,175600,275201440,13470,13470,13470,13470,0
20250313,175500,275201440,13470,13470,13470,13470,0
20250313,175400,275201440,13470,13470,13470,13470,0
20250313,175300,275201440,13470,13470,13470,13470,0
20250313,175200,275201440,13470,13470,13470,13470,0
20250313,175100,275201440,13470,13470,13470,13470,0
20250313,175000,275201440,13470,13470,13470,13470,0
20250313,174900,275201440,13470,13470,13470,13470,0
20250313,174800,275201440,13470,13470,13470,13470,0
20250313,174700,275201440,13470,13470,13470,13470,0
20250313,174600,275201440,13470,13470,13470,13470,0
20250313,174500,275201440,13470,13470,13470,13470,0
20250313,174400,275201440,13470,13470,13470,13470,293
20250313,174300,275201440,13470,13470,13470,13470,0
20250313,174200,275201440,13470,13470,13470,13470,0
20250313,174100,275201440,13470,13470,13470,13470,0
20250313,174000,275201440,13470,13470,13470,13470,0
20250313,173900,275201440,13470,13470,13470,13470,0
20250313,173800,275201440,13470,13470,13470,13470,0
20250313,173700,275201440,13470,13470,13470,13470,0
20250313,173600,275201440,13470,13470,13470,13470,0
20250313,173500,275201440,13470,13470,13470,13470,0
20250313,173400,275201440,13470,13470,13470,13470,0
20250313,173300,275201440,13470,13470,13470,13470,0
20250313,173200,275201440,13470,13470,13470,13470,0
20250313,173100,275201440,13470,13470,13470,13470,0
20250313,173000,275201440,13470,13470,13470,13470,0
20250313,172900,275201440,13470,13470,13470,13470,0
20250313,172800,275201440,13470,13470,13470,13470,0
20250313,172700,275201440,13470,13470,13470,13470,0
20250313,172600,275201440,13470,13470,13470,13470,0
20250313,172500,275201440,13470,13470,13470,13470,0
20250313,172400,275201440,13470,13470,13470,13470,0
20250313,172300,275201440,13470,13470,13470,13470,0
20250313,172200,275201440,13470,13470,13470,13470,0
20250313,172100,275201440,13470,13470,13470,13470,0
20250313,172000,275201440,13470,13470,13470,13470,0
20250313,171900,275201440,13470,13470,13470,13470,0
20250313,171800,275201440,13470,13470,13470,13470,0
20250313,171700,275201440,13470,13470,13470,13470,0
20250313,171600,275201440,13470,13470,13470,13470,0
20250313,171500,275201440,13470,13470,13470,13470,0
20250313,171400,275201440,13470,13470,13470,13470,293
20250313,171300,275201440,13470,13470,13470,13470,0
20250313,171200,275201440,13470,13470,13470,13470,0
20250313,171100,275201440,13470,13470,13470,13470,0
20250313,171000,275201440,13470,13470,13470,13470,0
20250313,170900,275201440,13470,13470,13470,13470,0
20250313,170800,275201440,13470,13470,13470,13470,0
20250313,170700,275201440,13470,13470,13470,13470,0
20250313,170600,275201440,13470,13470,13470,13470,0
20250313,170500,275201440,13470,13470,13470,13470,0
20250313,170400,275201440,13470,13470,13470,13470,0
20250313,170300,275201440,13470,13470,13470,13470,0
20250313,170200,275201440,13470,13470,13470,13470,0
20250313,170100,275201440,13470,13470,13470,13470,0
20250313,170000,275201440,13470,13470,13470,13470,0
20250313,165900,275201440,13470,13470,13470,13470,0
20250313,165800,275201440,13470,13470,13470,13470,0
20250313,165700,275201440,13470,13470,13470,13470,0
20250313,165600,275201440,13470,13470,13470,13470,0
20250313,165500,275201440,13470,13470,13470,13470,0
20250313,165400,275201440,13470,13470,13470,13470,0
20250313,165300,275201440,13470,13470,13470,13470,0
20250313,165200,275201440,13470,13470,13470,13470,0
20250313,165100,275201440,13470,13470,13470,13470,0
20250313,165000,275201440,13470,13470,13470,13470,0
20250313,164900,275201440,13470,13470,13470,13470,0
20250313,164800,275201440,13470,13470,13470,13470,0
20250313,164700,275201440,13470,13470,13470,13470,0
20250313,164600,275201440,13470,13470,13470,13470,0
20250313,164500,275201440,13470,13470,13470,13470,0
20250313,164400,275201440,13470,13470,13470,13470,293
20250313,164300,275201440,13470,13470,13470,13470,0
20250313,164200,275201440,13470,13470,13470,13470,0
20250313,164100,275201440,13470,13470,13470,13470,0
20250313,164000,275201440,13470,13470,13470,13470,0
20250313,163900,275201440,13470,13470,13470,13470,0
20250313,163800,275201440,13470,13470,13470,13470,0
20250313,163700,275201440,13470,13470,13470,13470,0
20250313,163600,275201440,13470,13470,13470,13470,0
20250313,163500,275201440,13470,13470,13470,13470,0
20250313,163400,275201440,13470,13470,13470,13470,0
20250313,163300,275201440,13470,13470,13470,13470,0
20250313,163200,275201440,13470,13470,13470,13470,0
20250313,163100,275201440,13470,13470,13470,13470,0
20250313,163000,275201440,13470,13470,13470,13470,0
20250313,162900,275201440,13470,13470,13470,13470,0
20250313,162800,275201440,13470,13470,13470,13470,0
20250313,162700,275201440,13470,13470,13470,13470,0
20250313,162600,275201440,13470,13470,13470,13470,0
20250313,162500,275201440,13470,13470,13470,13470,0
20250313,162400,275201440,13470,13470,13470,13470,0
20250313,162300,275201440,13470,13470,13470,13470,0
20250313,162200,275201440,13470,13470,13470,13470,0
20250313,162100,275201440,13470,13470,13470,13470,0
20250313,162000,275201440,13470,13470,13470,13470,0
20250313,161900,275201440,13470,13470,13470,13470,0
20250313,161800,275201440,13470,13470,13470,13470,0
20250313,161700,275201440,13470,13470,13470,13470,0
20250313,161600,275201440,13470,13470,13470,13470,0
20250313,161500,275201440,13470,13470,13470,13470,0
20250313,161400,275201440,13470,13470,13470,13470,293
20250313,161300,275201440,13470,13470,13470,13470,0
20250313,161200,275201440,13470,13470,13470,13470,0
20250313,161100,275201440,13470,13470,13470,13470,0
20250313,161000,275201440,13470,13470,13470,13470,0
20250313,160900,275201440,13470,13470,13470,13470,0
20250313,160800,275201440,13470,13470,13470,13470,0
20250313,160700,275201440,13470,13470,13470,13470,0
20250313,160600,275201440,13470,13470,13470,13470,0
20250313,160500,275201440,13470,13470,13470,13470,0
20250313,160400,275201440,13470,13470,13470,13470,0
20250313,160300,275201440,13470,13470,13470,13470,0
20250313,160200,275201440,13470,13470,13470,13470,0
20250313,160100,275201440,13470,13470,13470,13470,0
20250313,160000,275201440,13470,13470,13470,13470,0
20250313,155900,275201440,13470,13470,13470,13470,0
20250313,155800,275201440,13470,13470,13470,13470,0
20250313,155700,275201440,13470,13470,13470,13470,0
20250313,155600,275201440,13470,13470,13470,13470,0
20250313,155500,275201440,13470,13470,13470,13470,0
20250313,155400,275201440,13470,13470,13470,13470,0
20250313,155300,275201440,13470,13470,13470,13470,0
20250313,155200,275201440,13470,13470,13470,13470,0
20250313,155100,275201440,13470,13470,13470,13470,0
20250313,155000,275201440,13470,13470,13470,13470,0
20250313,154900,275201440,13470,13470,13470,13470,0
20250313,154800,275201440,13470,13470,13470,13470,0
20250313,154700,275201440,13470,13470,13470,13470,0
20250313,154600,275201440,13470,13470,13470,13470,0
20250313,154500,275201440,13470,13470,13470,13470,0
20250313,154400,275201440,13470,13470,13470,13470,293
20250313,154300,275201440,13470,13470,13470,13470,0
20250313,154200,275201440,13470,13470,13470,13470,0
20250313,154100,275201440,13470,13470,13470,13470,0
20250313,154000,275201440,13470,13470,13470,13470,0
20250313,153900,275201440,13470,13470,13470,13470,0
20250313,153800,275201440,13470,13470,13470,13470,0
20250313,153700,275201440,13470,13470,13470,13470,0
20250313,153600,275201440,13470,13470,13470,13470,0
20250313,153500,275201440,13470,13470,13470,13470,0
20250313,153400,275201440,13470,13470,13470,13470,0
20250313,153300,275201440,13470,13470,13470,13470,0
20250313,153200,275201440,13470,13470,13470,13470,0
20250313,153100,275201440,13470,13470,13470,13470,0
20250313,153000,275201440,13470,13470,13470,13470,293
20250313,152900,271254730,13470,13470,13470,13470,0
20250313,152800,271254730,13470,13470,13470,13470,0
20250313,152700,271254730,13470,13470,13470,13470,0
20250313,152600,271254730,13470,13470,13470,13470,0
20250313,152500,271254730,13470,13470,13470,13470,0
20250313,152400,271254730,13470,13470,13470,13470,0
20250313,152300,271254730,13470,13470,13470,13470,0
20250313,152200,271254730,13470,13470,13470,13470,0
20250313,152100,271254730,13470,13470,13470,13470,0
20250313,152000,271254730,13470,13470,13470,13470,0
20250313,151900,271254730,13470,13480,13480,13470,18
20250313,151800,271012250,13470,13470,13470,13470,12
20250313,151700,270850610,13520,13520,13520,13520,0
20250313,151600,270850610,13520,13520,13520,13520,0
20250313,151500,270850610,13520,13520,13520,13520,0
20250313,151400,270850610,13520,13520,13520,13520,0
20250313,151300,270850610,13520,13490,13520,13490,110
20250313,151200,269366560,13520,13520,13520,13520,0
20250313,151100,269366560,13520,13490,13520,13490,274
20250313,151000,265664610,13490,13490,13490,13490,0
20250313,150900,265664610,13490,13490,13490,13490,10
20250313,150800,265529710,13490,13480,13490,13480,166
20250313,150700,263290430,13470,13470,13470,13470,0
20250313,150600,263290430,13470,13480,13480,13470,674
20250313,150500,254209840,13480,13480,13480,13480,18
20250313,150400,253967200,13480,13490,13490,13480,19
20250313,150300,253711030,13490,13490,13490,13490,0
20250313,150200,253711030,13490,13490,13490,13490,117
20250313,150100,252132700,13500,13500,13500,13500,1
20250313,150000,252119200,13500,13500,13500,13500,0
20250313,145900,252119200,13500,13500,13500,13500,0
20250313,145800,252119200,13500,13500,13500,13500,0
20250313,145700,252119200,13500,13500,13500,13500,7
20250313,145600,252024700,13500,13500,13500,13500,0
20250313,145500,252024700,13500,13500,13500,13500,5
20250313,145400,251957200,13500,13500,13500,13500,2
20250313,145300,251930200,13500,13500,13500,13500,0
20250313,145200,251930200,13500,13500,13500,13500,0
20250313,145100,251930200,13500,13500,13500,13500,0
20250313,145000,251930200,13500,13500,13500,13500,3
20250313,144900,251889700,13500,13500,13500,13500,163
20250313,144800,249689200,13480,13480,13480,13480,0
20250313,144700,249689200,13480,13480,13480,13480,0
20250313,144600,249689200,13480,13480,13480,13480,0
20250313,144500,249689200,13480,13480,13480,13480,221
20250313,144400,246710120,13500,13480,13500,13480,30
20250313,144300,246305520,13480,13480,13480,13480,0
20250313,144200,246305520,13480,13480,13480,13480,0
20250313,144100,246305520,13480,13480,13480,13480,0
20250313,144000,246305520,13480,13480,13480,13480,20
20250313,143900,246035920,13480,13480,13480,13480,0
20250313,143800,246035920,13480,13480,13480,13480,0
20250313,143700,246035920,13480,13480,13480,13480,0
20250313,143600,246035920,13480,13480,13480,13480,0
20250313,143500,246035920,13480,13480,13480,13480,0
20250313,143400,246035920,13480,13480,13480,13480,0
20250313,143300,246035920,13480,13480,13480,13480,0
20250313,143200,246035920,13480,13480,13480,13480,0
20250313,143100,246035920,13480,13480,13480,13480,20
20250313,143000,245766320,13480,13480,13480,13480,0
20250313,142900,245766320,13480,13480,13480,13480,20
20250313,142800,245496720,13470,13470,13470,13470,0
20250313,142700,245496720,13470,13470,13470,13470,0
20250313,142600,245496720,13470,13470,13470,13470,0
20250313,142500,245496720,13470,13470,13470,13470,0
20250313,142400,245496720,13470,13480,13480,13470,30
20250313,142300,245092400,13470,13470,13470,13470,0
20250313,142200,245092400,13470,13490,13490,13470,1288
20250313,142100,227726110,13500,13500,13500,13500,0
20250313,142000,227726110,13500,13500,13500,13500,0
20250313,141900,227726110,13500,13500,13500,13500,0
20250313,141800,227726110,13500,13500,13500,13500,346
20250313,141700,223055110,13510,13510,13510,13510,1
20250313,141600,223041600,13500,13500,13500,13500,0
20250313,141500,223041600,13500,13500,13500,13500,0
20250313,141400,223041600,13500,13500,13500,13500,0
20250313,141300,223041600,13500,13500,13500,13500,100
20250313,141200,221691600,13510,13510,13510,13510,220
20250313,141100,218719400,13520,13520,13520,13520,10
20250313,141000,218584200,13520,13520,13520,13520,0
20250313,140900,218584200,13520,13520,13520,13520,10
20250313,140800,218449000,13520,13530,13530,13520,203
20250313,140700,215704430,13530,13530,13530,13530,0
20250313,140600,215704430,13530,13530,13530,13530,2
20250313,140500,215677370,13530,13530,13530,13530,0
20250313,140400,215677370,13530,13530,13530,13530,0
20250313,140300,215677370,13530,13530,13530,13530,0
20250313,140200,215677370,13530,13530,13530,13530,0
20250313,140100,215677370,13530,13530,13530,13530,75
20250313,140000,214662620,13530,13530,13530,13530,1
20250313,135900,214649090,13540,13540,13540,13540,0
20250313,135800,214649090,13540,13540,13540,13540,0
20250313,135700,214649090,13540,13540,13540,13540,0
20250313,135600,214649090,13540,13540,13540,13540,0
20250313,135500,214649090,13540,13540,13540,13540,0
20250313,135400,214649090,13540,13540,13540,13540,0
20250313,135300,214649090,13540,13540,13540,13540,50
20250313,135200,213972090,13540,13540,13540,13540,50
20250313,135100,213295090,13550,13550,13550,13550,0
20250313,135000,213295090,13550,13550,13550,13550,0
20250313,134900,213295090,13550,13550,13550,13550,0
20250313,134800,213295090,13550,13550,13550,13550,0
20250313,134700,213295090,13550,13550,13550,13550,0
20250313,134600,213295090,13550,13550,13550,13550,0
20250313,134500,213295090,13550,13550,13550,13550,3
20250313,134400,213254440,13550,13550,13550,13550,0
20250313,134300,213254440,13550,13550,13550,13550,1
20250313,134200,213240890,13500,13510,13510,13500,1185
20250313,134100,197240510,13510,13510,13510,13510,0
20250313,134000,197240510,13510,13520,13520,13510,330
20250313,133900,192781450,13520,13520,13520,13520,330
20250313,133800,188319850,13520,13520,13520,13520,0
20250313,133700,188319850,13520,13520,13520,13520,0
20250313,133600,188319850,13520,13520,13520,13520,0
20250313,133500,188319850,13520,13520,13520,13520,0
20250313,133400,188319850,13520,13520,13520,13520,0
20250313,133300,188319850,13520,13520,13520,13520,0
20250313,133200,188319850,13520,13520,13520,13520,0
20250313,133100,188319850,13520,13520,13520,13520,0
20250313,133000,188319850,13520,13520,13520,13520,0
20250313,132900,188319850,13520,13520,13520,13520,0
20250313,132800,188319850,13520,13520,13520,13520,0
20250313,132700,188319850,13520,13520,13520,13520,0
20250313,132600,188319850,13520,13520,13520,13520,0
20250313,132500,188319850,13520,13520,13520,13520,0
20250313,132400,188319850,13520,13520,13520,13520,0
20250313,132300,188319850,13520,13520,13520,13520,10
20250313,132200,188184650,13520,13520,13520,13520,205
20250313,132100,185413050,13520,13520,13520,13520,20
20250313,132000,185142650,13520,13520,13520,13520,0
20250313,131900,185142650,13520,13520,13520,13520,0
20250313,131800,185142650,13520,13520,13520,13520,3
20250313,131700,185102090,13510,13510,13510,13510,0
20250313,131600,185102090,13510,13510,13510,13510,0
20250313,131500,185102090,13510,13510,13510,13510,0
20250313,131400,185102090,13510,13510,13510,13510,0
20250313,131300,185102090,13510,13510,13510,13510,0
20250313,131200,185102090,13510,13510,13510,13510,0
20250313,131100,185102090,13510,13510,13510,13510,0
20250313,131000,185102090,13510,13510,13510,13510,0
20250313,130900,185102090,13510,13510,13510,13510,0
20250313,130800,185102090,13510,13510,13510,13510,0
20250313,130700,185102090,13510,13510,13510,13510,0
20250313,130600,185102090,13510,13510,13510,13510,0
20250313,130500,185102090,13510,13510,13510,13510,0
20250313,130400,185102090,13510,13510,13510,13510,266
20250313,130300,181508430,13550,13550,13550,13550,0
20250313,130200,181508430,13550,13520,13550,13520,21
20250313,130100,181224480,13510,13510,13510,13510,0
20250313,130000,181224480,13510,13510,13510,13510,5
20250313,125900,181156930,13510,13510,13510,13510,0
20250313,125800,181156930,13510,13510,13510,13510,44
20250313,125700,180562490,13510,13510,13510,13510,0
20250313,125600,180562490,13510,13510,13510,13510,19
20250313,125500,180305800,13510,13510,13510,13510,0
20250313,125400,180305800,13510,13530,13530,13510,1800
20250313,125300,155969630,13520,13520,13520,13520,0
20250313,125200,155969630,13520,13520,13520,13520,5
20250313,125100,155902030,13530,13530,13530,13530,0
20250313,125000,155902030,13530,13520,13530,13520,25
20250313,124900,155563830,13520,13520,13520,13520,0
20250313,124800,155563830,13520,13520,13520,13520,5
20250313,124700,155496230,13520,13520,13520,13520,0
20250313,124600,155496230,13520,13520,13520,13520,5
20250313,124500,155428630,13530,13530,13530,13530,200
20250313,124400,152722630,13530,13530,13530,13530,5
20250313,124300,152654980,13530,13530,13530,13530,0
20250313,124200,152654980,13530,13530,13530,13530,5
20250313,124100,152587330,13520,13520,13520,13520,0
20250313,124000,152587330,13520,13530,13530,13520,191
20250313,123900,150003150,13540,13540,13540,13540,1190
20250313,123800,133890550,13550,13560,13560,13540,1195
20250313,123700,117692690,13570,13570,13570,13570,34
20250313,123600,117231310,13570,13570,13570,13570,5
20250313,123500,117163460,13570,13570,13570,13570,500
20250313,123400,110378460,13570,13570,13570,13570,5
20250313,123300,110310610,13570,13570,13570,13570,0
20250313,123200,110310610,13570,13570,13570,13570,5
20250313,123100,110242760,13570,13570,13570,13570,0
20250313,123000,110242760,13570,13570,13570,13570,5
20250313,122900,110174910,13570,13570,13570,13570,0
20250313,122800,110174910,13570,13570,13570,13570,5
20250313,122700,110107060,13570,13570,13570,13570,0
20250313,122600,110107060,13570,13570,13570,13570,5
20250313,122500,110039210,13570,13570,13570,13570,0
20250313,122400,110039210,13570,13570,13570,13570,5
20250313,122300,109971360,13570,13570,13570,13570,0
20250313,122200,109971360,13570,13570,13570,13570,5
20250313,122100,109903510,13570,13570,13570,13570,0
20250313,122000,109903510,13570,13570,13570,13570,5
20250313,121900,109835660,13570,13570,13570,13570,0
20250313,121800,109835660,13570,13570,13570,13570,4
20250313,121700,109781380,13580,13580,13580,13580,0
20250313,121600,109781380,13580,13580,13580,13580,5
20250313,121500,109713480,13580,13575,13580,13575,80
20250313,121400,108627100,13570,13570,13570,13570,5
20250313,121300,108559250,13570,13570,13570,13570,0
20250313,121200,108559250,13570,13570,13570,13570,5
20250313,121100,108491400,13570,13570,13570,13570,0
20250313,121000,108491400,13570,13570,13570,13570,5
20250313,120900,108423550,13570,13570,13570,13570,0
20250313,120800,108423550,13570,13570,13570,13570,5
20250313,120700,108355700,13570,13570,13570,13570,5
20250313,120600,108287850,13570,13570,13570,13570,0
20250313,120500,108287850,13570,13570,13570,13570,5
20250313,120400,108220000,13570,13570,13570,13570,0
20250313,120300,108220000,13570,13570,13570,13570,5
20250313,120200,108152150,13600,13600,13600,13600,4
20250313,120100,108097750,13570,13570,13570,13570,5
20250313,120000,108029900,13570,13570,13570,13570,0
20250313,115900,108029900,13570,13570,13570,13570,5
20250313,115800,107962050,13580,13580,13580,13580,0
20250313,115700,107962050,13580,13600,13600,13580,1205
20250313,115600,91593020,13600,13600,13600,13600,0
20250313,115500,91593020,13600,13600,13600,13600,5
20250313,115400,91525020,13600,13600,13600,13600,0
20250313,115300,91525020,13600,13600,13600,13600,5
20250313,115200,91457020,13600,13600,13600,13600,0
20250313,115100,91457020,13600,13600,13600,13600,5
20250313,115000,91389020,13600,13600,13600,13600,0
20250313,114900,91389020,13600,13600,13600,13600,5
20250313,114800,91321020,13610,13610,13610,13610,0
20250313,114700,91321020,13610,13610,13610,13610,11
20250313,114600,91171310,13610,13610,13610,13610,0
20250313,114500,91171310,13610,13610,13610,13610,5
20250313,114400,91103260,13610,13610,13610,13610,100
20250313,114300,89742260,13610,13610,13610,13610,5
20250313,114200,89674210,13630,13630,13630,13630,0
20250313,114100,89674210,13630,13630,13630,13630,226
20250313,114000,86593830,13630,13630,13630,13630,0
20250313,113900,86593830,13630,13610,13630,13610,41
20250313,113800,86035100,13610,13610,13610,13610,0
20250313,113700,86035100,13610,13610,13610,13610,5
20250313,113600,85967050,13610,13610,13610,13610,0
20250313,113500,85967050,13610,13610,13610,13610,5
20250313,113400,85899000,13610,13610,13610,13610,0
20250313,113300,85899000,13610,13610,13610,13610,5
20250313,113200,85830950,13610,13610,13610,13610,0
20250313,113100,85830950,13610,13610,13610,13610,5
20250313,113000,85762900,13610,13610,13610,13610,0
20250313,112900,85762900,13610,13610,13610,13610,5
20250313,112800,85694850,13630,13630,13630,13630,0
20250313,112700,85694850,13630,13630,13630,13630,13
20250313,112600,85517660,13630,13620,13630,13620,5
20250313,112500,85449530,13610,13610,13610,13610,5
20250313,112400,85381480,13620,13620,13620,13620,0
20250313,112300,85381480,13620,13620,13620,13610,25
20250313,112200,85041030,13610,13610,13610,13610,0
20250313,112100,85041030,13610,13610,13610,13610,5
20250313,112000,84972980,13610,13610,13610,13610,0
20250313,111900,84972980,13610,13610,13610,13610,5
20250313,111800,84904930,13610,13610,13610,13610,10
20250313,111700,84768830,13610,13610,13610,13610,15
20250313,111600,84564680,13610,13610,13610,13610,100
20250313,111500,83203680,13610,13610,13610,13610,5
20250313,111400,83135630,13610,13610,13610,13610,5
20250313,111300,83067580,13610,13610,13610,13610,0
20250313,111200,83067580,13610,13610,13610,13610,5
20250313,111100,82999530,13610,13610,13610,13610,0
20250313,111000,82999530,13610,13610,13610,13610,5
20250313,110900,82931480,13630,13630,13630,13630,0
20250313,110800,82931480,13630,13630,13630,13630,1
20250313,110700,82917850,13640,13640,13640,13640,250
20250313,110600,79507850,13640,13640,13640,13640,30
20250313,110500,79098650,13640,13640,13640,13640,20
20250313,110400,78825850,13630,13630,13630,13630,5
20250313,110300,78757700,13640,13640,13640,13640,2
20250313,110200,78730420,13630,13630,13630,13630,5
20250313,110100,78662270,13630,13630,13630,13630,0
20250313,110000,78662270,13630,13630,13630,13630,4
20250313,105900,78607750,13630,13630,13630,13630,0
20250313,105800,78607750,13630,13630,13630,13630,48
20250313,105700,77953510,13630,13630,13630,13630,30
20250313,105600,77544610,13630,13630,13630,13630,13
20250313,105500,77367420,13630,13630,13630,13630,124
20250313,105400,75677300,13620,13620,13620,13620,7
20250313,105300,75581960,13620,13620,13620,13620,0
20250313,105200,75581960,13620,13620,13620,13590,120
20250313,105100,73947710,13590,13590,13590,13590,0
20250313,105000,73947710,13590,13590,13590,13590,5
20250313,104900,73879760,13590,13590,13590,13590,0
20250313,104800,73879760,13590,13590,13590,13590,5
20250313,104700,73811810,13580,13580,13580,13580,0
20250313,104600,73811810,13580,13580,13580,13580,5
20250313,104500,73743910,13580,13580,13580,13580,29
20250313,104400,73350090,13580,13580,13580,13580,5
20250313,104300,73282190,13610,13610,13610,13610,1
20250313,104200,73268580,13580,13580,13580,13580,5
20250313,104100,73200680,13610,13610,13610,13610,14
20250313,104000,73010140,13580,13590,13600,13580,105
20250313,103900,71582280,13580,13580,13580,13580,0
20250313,103800,71582280,13580,13580,13580,13580,5
20250313,103700,71514380,13580,13580,13580,13580,0
20250313,103600,71514380,13580,13580,13580,13580,5
20250313,103500,71446480,13580,13580,13580,13580,0
20250313,103400,71446480,13580,13580,13580,13580,6
20250313,103300,71365000,13580,13580,13580,13580,0
20250313,103200,71365000,13580,13580,13580,13580,5
20250313,103100,71297100,13590,13590,13590,13590,0
20250313,103000,71297100,13590,13590,13590,13590,2
20250313,102900,71269920,13580,13580,13580,13580,0
20250313,102800,71269920,13580,13580,13580,13580,5
20250313,102700,71202020,13580,13580,13580,13580,0
20250313,102600,71202020,13580,13580,13580,13580,6
20250313,102500,71120540,13580,13580,13580,13580,0
20250313,102400,71120540,13580,13590,13590,13580,80
20250313,102300,70033390,13570,13570,13570,13570,0
20250313,102200,70033390,13570,13570,13570,13570,5
20250313,102100,69965540,13570,13570,13570,13570,0
20250313,102000,69965540,13570,13570,13570,13570,5
20250313,101900,69897690,13570,13570,13570,13570,5
20250313,101800,69829840,13610,13610,13610,13610,119
20250313,101700,68210250,13610,13570,13610,13570,59
20250313,101600,67407460,13610,13610,13610,13610,4
20250313,101500,67353020,13570,13570,13570,13570,5
20250313,101400,67285170,13610,13610,13610,13610,1
20250313,101300,67271560,13570,13570,13570,13570,23
20250313,101200,66959450,13570,13570,13570,13570,0
20250313,101100,66959450,13570,13570,13570,13570,5
20250313,101000,66891600,13580,13610,13610,13580,57
20250313,100900,66116040,13580,13580,13580,13580,91
20250313,100800,64880260,13590,13590,13590,13590,3
20250313,100700,64839490,13580,13580,13580,13580,5
20250313,100600,64771590,13590,13590,13590,13590,0
20250313,100500,64771590,13590,13590,13590,13590,50
20250313,100400,64092090,13600,13600,13600,13600,155
20250313,100300,61984090,13600,13600,13600,13600,5
20250313,100200,61916090,13600,13600,13600,13600,0
20250313,100100,61916090,13600,13600,13600,13600,5
20250313,100000,61848090,13600,13600,13600,13600,0
20250313,095900,61848090,13600,13600,13600,13600,5
20250313,095800,61780090,13630,13630,13630,13630,0
20250313,095700,61780090,13630,13600,13630,13600,7
20250313,095600,61684830,13600,13600,13600,13600,0
20250313,095500,61684830,13600,13600,13600,13600,5
20250313,095400,61616830,13600,13600,13600,13600,0
20250313,095300,61616830,13600,13600,13600,13600,5
20250313,095200,61548830,13600,13600,13600,13600,0
20250313,095100,61548830,13600,13600,13600,13600,5
20250313,095000,61480830,13600,13600,13600,13600,0
20250313,094900,61480830,13600,13600,13600,13600,5
20250313,094800,61412830,13600,13600,13600,13600,0
20250313,094700,61412830,13600,13600,13600,13600,5
20250313,094600,61344830,13600,13600,13600,13600,0
20250313,094500,61344830,13600,13600,13600,13600,10
20250313,094400,61208830,13600,13600,13600,13600,0
20250313,094300,61208830,13600,13600,13600,13600,15
20250313,094200,61004830,13600,13600,13600,13600,81
20250313,094100,59903230,13660,13600,13660,13600,38
20250313,094000,59386250,13600,13600,13600,13600,0
20250313,093900,59386250,13600,13600,13600,13600,4
20250313,093800,59331850,13600,13600,13600,13600,100
20250313,093700,57971850,13700,13670,13700,13590,820
20250313,093600,46749960,13590,13590,13590,13590,0
20250313,093500,46749960,13590,13670,13680,13590,287
20250313,093400,42826310,13670,13580,13670,13570,395
20250313,093300,37443600,13580,13580,13580,13580,5
20250313,093200,37375700,13640,13620,13640,13620,93
20250313,093100,36108320,13570,13570,13570,13570,5
20250313,093000,36040470,13560,13560,13560,13560,0
20250313,092900,36040470,13560,13560,13560,13560,5
20250313,092800,35972670,13560,13560,13560,13560,121
20250313,092700,34331910,13560,13560,13560,13560,5
20250313,092600,34264110,13560,13560,13560,13560,5
20250313,092500,34196310,13610,13610,13610,13610,20
20250313,092400,33924110,13560,13560,13560,13560,5
20250313,092300,33856310,13560,13560,13560,13560,0
20250313,092200,33856310,13560,13560,13560,13560,5
20250313,092100,33788510,13600,13600,13600,13600,100
20250313,092000,32428510,13560,13560,13560,13560,10
20250313,091900,32292910,13550,13550,13550,13550,0
20250313,091800,32292910,13550,13550,13550,13550,85
20250313,091700,31141160,13600,13600,13600,13600,0
20250313,091600,31141160,13600,13600,13600,13540,50
20250313,091500,30461460,13600,13600,13600,13600,0
20250313,091400,30461460,13600,13540,13600,13540,106
20250313,091300,29020220,13620,13540,13620,13540,153
20250313,091200,26937140,13540,13540,13540,13540,5
20250313,091100,26869440,13540,13540,13540,13540,78
20250313,091000,25813320,13540,13540,13540,13540,5
20250313,090900,25745620,13540,13600,13600,13540,287
20250313,090800,21854420,13600,13600,13600,13540,539
20250313,090700,14531820,13540,13590,13590,13540,125
20250313,090600,12833470,13540,13540,13540,13540,255
20250313,090500,9380770,13540,13540,13540,13540,112
20250313,090400,7864290,13550,13550,13550,13550,102
20250313,090300,6482190,13540,13540,13540,13540,0
20250313,090200,6482190,13540,13540,13540,13540,5
20250313,090100,6414490,13590,13590,13590,13590,426
20250313,090000,625150,13540,13610,13610,13540,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191400 275201440 13470 13470 13470 13470 293
3 20250313 191300 275201440 13470 13470 13470 13470 0
4 20250313 191200 275201440 13470 13470 13470 13470 0
5 20250313 191100 275201440 13470 13470 13470 13470 0
6 20250313 191000 275201440 13470 13470 13470 13470 0
7 20250313 190900 275201440 13470 13470 13470 13470 0
8 20250313 190800 275201440 13470 13470 13470 13470 0
9 20250313 190700 275201440 13470 13470 13470 13470 0
10 20250313 190600 275201440 13470 13470 13470 13470 0
11 20250313 190500 275201440 13470 13470 13470 13470 0
12 20250313 190400 275201440 13470 13470 13470 13470 0
13 20250313 190300 275201440 13470 13470 13470 13470 0
14 20250313 190200 275201440 13470 13470 13470 13470 0
15 20250313 190100 275201440 13470 13470 13470 13470 0
16 20250313 190000 275201440 13470 13470 13470 13470 0
17 20250313 185900 275201440 13470 13470 13470 13470 0
18 20250313 185800 275201440 13470 13470 13470 13470 0
19 20250313 185700 275201440 13470 13470 13470 13470 0
20 20250313 185600 275201440 13470 13470 13470 13470 0
21 20250313 185500 275201440 13470 13470 13470 13470 0
22 20250313 185400 275201440 13470 13470 13470 13470 0
23 20250313 185300 275201440 13470 13470 13470 13470 0
24 20250313 185200 275201440 13470 13470 13470 13470 0
25 20250313 185100 275201440 13470 13470 13470 13470 0
26 20250313 185000 275201440 13470 13470 13470 13470 0
27 20250313 184900 275201440 13470 13470 13470 13470 0
28 20250313 184800 275201440 13470 13470 13470 13470 0
29 20250313 184700 275201440 13470 13470 13470 13470 0
30 20250313 184600 275201440 13470 13470 13470 13470 0
31 20250313 184500 275201440 13470 13470 13470 13470 0
32 20250313 184400 275201440 13470 13470 13470 13470 293
33 20250313 184300 275201440 13470 13470 13470 13470 0
34 20250313 184200 275201440 13470 13470 13470 13470 0
35 20250313 184100 275201440 13470 13470 13470 13470 0
36 20250313 184000 275201440 13470 13470 13470 13470 0
37 20250313 183900 275201440 13470 13470 13470 13470 0
38 20250313 183800 275201440 13470 13470 13470 13470 0
39 20250313 183700 275201440 13470 13470 13470 13470 0
40 20250313 183600 275201440 13470 13470 13470 13470 0
41 20250313 183500 275201440 13470 13470 13470 13470 0
42 20250313 183400 275201440 13470 13470 13470 13470 0
43 20250313 183300 275201440 13470 13470 13470 13470 0
44 20250313 183200 275201440 13470 13470 13470 13470 0
45 20250313 183100 275201440 13470 13470 13470 13470 0
46 20250313 183000 275201440 13470 13470 13470 13470 0
47 20250313 182900 275201440 13470 13470 13470 13470 0
48 20250313 182800 275201440 13470 13470 13470 13470 0
49 20250313 182700 275201440 13470 13470 13470 13470 0
50 20250313 182600 275201440 13470 13470 13470 13470 0
51 20250313 182500 275201440 13470 13470 13470 13470 0
52 20250313 182400 275201440 13470 13470 13470 13470 0
53 20250313 182300 275201440 13470 13470 13470 13470 0
54 20250313 182200 275201440 13470 13470 13470 13470 0
55 20250313 182100 275201440 13470 13470 13470 13470 0
56 20250313 182000 275201440 13470 13470 13470 13470 0
57 20250313 181900 275201440 13470 13470 13470 13470 0
58 20250313 181800 275201440 13470 13470 13470 13470 0
59 20250313 181700 275201440 13470 13470 13470 13470 0
60 20250313 181600 275201440 13470 13470 13470 13470 0
61 20250313 181500 275201440 13470 13470 13470 13470 0
62 20250313 181400 275201440 13470 13470 13470 13470 293
63 20250313 181300 275201440 13470 13470 13470 13470 0
64 20250313 181200 275201440 13470 13470 13470 13470 0
65 20250313 181100 275201440 13470 13470 13470 13470 0
66 20250313 181000 275201440 13470 13470 13470 13470 0
67 20250313 180900 275201440 13470 13470 13470 13470 0
68 20250313 180800 275201440 13470 13470 13470 13470 0
69 20250313 180700 275201440 13470 13470 13470 13470 0
70 20250313 180600 275201440 13470 13470 13470 13470 0
71 20250313 180500 275201440 13470 13470 13470 13470 0
72 20250313 180400 275201440 13470 13470 13470 13470 0
73 20250313 180300 275201440 13470 13470 13470 13470 0
74 20250313 180200 275201440 13470 13470 13470 13470 0
75 20250313 180100 275201440 13470 13470 13470 13470 0
76 20250313 180000 275201440 13470 13470 13470 13470 0
77 20250313 175900 275201440 13470 13470 13470 13470 0
78 20250313 175800 275201440 13470 13470 13470 13470 0
79 20250313 175700 275201440 13470 13470 13470 13470 0
80 20250313 175600 275201440 13470 13470 13470 13470 0
81 20250313 175500 275201440 13470 13470 13470 13470 0
82 20250313 175400 275201440 13470 13470 13470 13470 0
83 20250313 175300 275201440 13470 13470 13470 13470 0
84 20250313 175200 275201440 13470 13470 13470 13470 0
85 20250313 175100 275201440 13470 13470 13470 13470 0
86 20250313 175000 275201440 13470 13470 13470 13470 0
87 20250313 174900 275201440 13470 13470 13470 13470 0
88 20250313 174800 275201440 13470 13470 13470 13470 0
89 20250313 174700 275201440 13470 13470 13470 13470 0
90 20250313 174600 275201440 13470 13470 13470 13470 0
91 20250313 174500 275201440 13470 13470 13470 13470 0
92 20250313 174400 275201440 13470 13470 13470 13470 293
93 20250313 174300 275201440 13470 13470 13470 13470 0
94 20250313 174200 275201440 13470 13470 13470 13470 0
95 20250313 174100 275201440 13470 13470 13470 13470 0
96 20250313 174000 275201440 13470 13470 13470 13470 0
97 20250313 173900 275201440 13470 13470 13470 13470 0
98 20250313 173800 275201440 13470 13470 13470 13470 0
99 20250313 173700 275201440 13470 13470 13470 13470 0
100 20250313 173600 275201440 13470 13470 13470 13470 0
101 20250313 173500 275201440 13470 13470 13470 13470 0
102 20250313 173400 275201440 13470 13470 13470 13470 0
103 20250313 173300 275201440 13470 13470 13470 13470 0
104 20250313 173200 275201440 13470 13470 13470 13470 0
105 20250313 173100 275201440 13470 13470 13470 13470 0
106 20250313 173000 275201440 13470 13470 13470 13470 0
107 20250313 172900 275201440 13470 13470 13470 13470 0
108 20250313 172800 275201440 13470 13470 13470 13470 0
109 20250313 172700 275201440 13470 13470 13470 13470 0
110 20250313 172600 275201440 13470 13470 13470 13470 0
111 20250313 172500 275201440 13470 13470 13470 13470 0
112 20250313 172400 275201440 13470 13470 13470 13470 0
113 20250313 172300 275201440 13470 13470 13470 13470 0
114 20250313 172200 275201440 13470 13470 13470 13470 0
115 20250313 172100 275201440 13470 13470 13470 13470 0
116 20250313 172000 275201440 13470 13470 13470 13470 0
117 20250313 171900 275201440 13470 13470 13470 13470 0
118 20250313 171800 275201440 13470 13470 13470 13470 0
119 20250313 171700 275201440 13470 13470 13470 13470 0
120 20250313 171600 275201440 13470 13470 13470 13470 0
121 20250313 171500 275201440 13470 13470 13470 13470 0
122 20250313 171400 275201440 13470 13470 13470 13470 293
123 20250313 171300 275201440 13470 13470 13470 13470 0
124 20250313 171200 275201440 13470 13470 13470 13470 0
125 20250313 171100 275201440 13470 13470 13470 13470 0
126 20250313 171000 275201440 13470 13470 13470 13470 0
127 20250313 170900 275201440 13470 13470 13470 13470 0
128 20250313 170800 275201440 13470 13470 13470 13470 0
129 20250313 170700 275201440 13470 13470 13470 13470 0
130 20250313 170600 275201440 13470 13470 13470 13470 0
131 20250313 170500 275201440 13470 13470 13470 13470 0
132 20250313 170400 275201440 13470 13470 13470 13470 0
133 20250313 170300 275201440 13470 13470 13470 13470 0
134 20250313 170200 275201440 13470 13470 13470 13470 0
135 20250313 170100 275201440 13470 13470 13470 13470 0
136 20250313 170000 275201440 13470 13470 13470 13470 0
137 20250313 165900 275201440 13470 13470 13470 13470 0
138 20250313 165800 275201440 13470 13470 13470 13470 0
139 20250313 165700 275201440 13470 13470 13470 13470 0
140 20250313 165600 275201440 13470 13470 13470 13470 0
141 20250313 165500 275201440 13470 13470 13470 13470 0
142 20250313 165400 275201440 13470 13470 13470 13470 0
143 20250313 165300 275201440 13470 13470 13470 13470 0
144 20250313 165200 275201440 13470 13470 13470 13470 0
145 20250313 165100 275201440 13470 13470 13470 13470 0
146 20250313 165000 275201440 13470 13470 13470 13470 0
147 20250313 164900 275201440 13470 13470 13470 13470 0
148 20250313 164800 275201440 13470 13470 13470 13470 0
149 20250313 164700 275201440 13470 13470 13470 13470 0
150 20250313 164600 275201440 13470 13470 13470 13470 0
151 20250313 164500 275201440 13470 13470 13470 13470 0
152 20250313 164400 275201440 13470 13470 13470 13470 293
153 20250313 164300 275201440 13470 13470 13470 13470 0
154 20250313 164200 275201440 13470 13470 13470 13470 0
155 20250313 164100 275201440 13470 13470 13470 13470 0
156 20250313 164000 275201440 13470 13470 13470 13470 0
157 20250313 163900 275201440 13470 13470 13470 13470 0
158 20250313 163800 275201440 13470 13470 13470 13470 0
159 20250313 163700 275201440 13470 13470 13470 13470 0
160 20250313 163600 275201440 13470 13470 13470 13470 0
161 20250313 163500 275201440 13470 13470 13470 13470 0
162 20250313 163400 275201440 13470 13470 13470 13470 0
163 20250313 163300 275201440 13470 13470 13470 13470 0
164 20250313 163200 275201440 13470 13470 13470 13470 0
165 20250313 163100 275201440 13470 13470 13470 13470 0
166 20250313 163000 275201440 13470 13470 13470 13470 0
167 20250313 162900 275201440 13470 13470 13470 13470 0
168 20250313 162800 275201440 13470 13470 13470 13470 0
169 20250313 162700 275201440 13470 13470 13470 13470 0
170 20250313 162600 275201440 13470 13470 13470 13470 0
171 20250313 162500 275201440 13470 13470 13470 13470 0
172 20250313 162400 275201440 13470 13470 13470 13470 0
173 20250313 162300 275201440 13470 13470 13470 13470 0
174 20250313 162200 275201440 13470 13470 13470 13470 0
175 20250313 162100 275201440 13470 13470 13470 13470 0
176 20250313 162000 275201440 13470 13470 13470 13470 0
177 20250313 161900 275201440 13470 13470 13470 13470 0
178 20250313 161800 275201440 13470 13470 13470 13470 0
179 20250313 161700 275201440 13470 13470 13470 13470 0
180 20250313 161600 275201440 13470 13470 13470 13470 0
181 20250313 161500 275201440 13470 13470 13470 13470 0
182 20250313 161400 275201440 13470 13470 13470 13470 293
183 20250313 161300 275201440 13470 13470 13470 13470 0
184 20250313 161200 275201440 13470 13470 13470 13470 0
185 20250313 161100 275201440 13470 13470 13470 13470 0
186 20250313 161000 275201440 13470 13470 13470 13470 0
187 20250313 160900 275201440 13470 13470 13470 13470 0
188 20250313 160800 275201440 13470 13470 13470 13470 0
189 20250313 160700 275201440 13470 13470 13470 13470 0
190 20250313 160600 275201440 13470 13470 13470 13470 0
191 20250313 160500 275201440 13470 13470 13470 13470 0
192 20250313 160400 275201440 13470 13470 13470 13470 0
193 20250313 160300 275201440 13470 13470 13470 13470 0
194 20250313 160200 275201440 13470 13470 13470 13470 0
195 20250313 160100 275201440 13470 13470 13470 13470 0
196 20250313 160000 275201440 13470 13470 13470 13470 0
197 20250313 155900 275201440 13470 13470 13470 13470 0
198 20250313 155800 275201440 13470 13470 13470 13470 0
199 20250313 155700 275201440 13470 13470 13470 13470 0
200 20250313 155600 275201440 13470 13470 13470 13470 0
201 20250313 155500 275201440 13470 13470 13470 13470 0
202 20250313 155400 275201440 13470 13470 13470 13470 0
203 20250313 155300 275201440 13470 13470 13470 13470 0
204 20250313 155200 275201440 13470 13470 13470 13470 0
205 20250313 155100 275201440 13470 13470 13470 13470 0
206 20250313 155000 275201440 13470 13470 13470 13470 0
207 20250313 154900 275201440 13470 13470 13470 13470 0
208 20250313 154800 275201440 13470 13470 13470 13470 0
209 20250313 154700 275201440 13470 13470 13470 13470 0
210 20250313 154600 275201440 13470 13470 13470 13470 0
211 20250313 154500 275201440 13470 13470 13470 13470 0
212 20250313 154400 275201440 13470 13470 13470 13470 293
213 20250313 154300 275201440 13470 13470 13470 13470 0
214 20250313 154200 275201440 13470 13470 13470 13470 0
215 20250313 154100 275201440 13470 13470 13470 13470 0
216 20250313 154000 275201440 13470 13470 13470 13470 0
217 20250313 153900 275201440 13470 13470 13470 13470 0
218 20250313 153800 275201440 13470 13470 13470 13470 0
219 20250313 153700 275201440 13470 13470 13470 13470 0
220 20250313 153600 275201440 13470 13470 13470 13470 0
221 20250313 153500 275201440 13470 13470 13470 13470 0
222 20250313 153400 275201440 13470 13470 13470 13470 0
223 20250313 153300 275201440 13470 13470 13470 13470 0
224 20250313 153200 275201440 13470 13470 13470 13470 0
225 20250313 153100 275201440 13470 13470 13470 13470 0
226 20250313 153000 275201440 13470 13470 13470 13470 293
227 20250313 152900 271254730 13470 13470 13470 13470 0
228 20250313 152800 271254730 13470 13470 13470 13470 0
229 20250313 152700 271254730 13470 13470 13470 13470 0
230 20250313 152600 271254730 13470 13470 13470 13470 0
231 20250313 152500 271254730 13470 13470 13470 13470 0
232 20250313 152400 271254730 13470 13470 13470 13470 0
233 20250313 152300 271254730 13470 13470 13470 13470 0
234 20250313 152200 271254730 13470 13470 13470 13470 0
235 20250313 152100 271254730 13470 13470 13470 13470 0
236 20250313 152000 271254730 13470 13470 13470 13470 0
237 20250313 151900 271254730 13470 13480 13480 13470 18
238 20250313 151800 271012250 13470 13470 13470 13470 12
239 20250313 151700 270850610 13520 13520 13520 13520 0
240 20250313 151600 270850610 13520 13520 13520 13520 0
241 20250313 151500 270850610 13520 13520 13520 13520 0
242 20250313 151400 270850610 13520 13520 13520 13520 0
243 20250313 151300 270850610 13520 13490 13520 13490 110
244 20250313 151200 269366560 13520 13520 13520 13520 0
245 20250313 151100 269366560 13520 13490 13520 13490 274
246 20250313 151000 265664610 13490 13490 13490 13490 0
247 20250313 150900 265664610 13490 13490 13490 13490 10
248 20250313 150800 265529710 13490 13480 13490 13480 166
249 20250313 150700 263290430 13470 13470 13470 13470 0
250 20250313 150600 263290430 13470 13480 13480 13470 674
251 20250313 150500 254209840 13480 13480 13480 13480 18
252 20250313 150400 253967200 13480 13490 13490 13480 19
253 20250313 150300 253711030 13490 13490 13490 13490 0
254 20250313 150200 253711030 13490 13490 13490 13490 117
255 20250313 150100 252132700 13500 13500 13500 13500 1
256 20250313 150000 252119200 13500 13500 13500 13500 0
257 20250313 145900 252119200 13500 13500 13500 13500 0
258 20250313 145800 252119200 13500 13500 13500 13500 0
259 20250313 145700 252119200 13500 13500 13500 13500 7
260 20250313 145600 252024700 13500 13500 13500 13500 0
261 20250313 145500 252024700 13500 13500 13500 13500 5
262 20250313 145400 251957200 13500 13500 13500 13500 2
263 20250313 145300 251930200 13500 13500 13500 13500 0
264 20250313 145200 251930200 13500 13500 13500 13500 0
265 20250313 145100 251930200 13500 13500 13500 13500 0
266 20250313 145000 251930200 13500 13500 13500 13500 3
267 20250313 144900 251889700 13500 13500 13500 13500 163
268 20250313 144800 249689200 13480 13480 13480 13480 0
269 20250313 144700 249689200 13480 13480 13480 13480 0
270 20250313 144600 249689200 13480 13480 13480 13480 0
271 20250313 144500 249689200 13480 13480 13480 13480 221
272 20250313 144400 246710120 13500 13480 13500 13480 30
273 20250313 144300 246305520 13480 13480 13480 13480 0
274 20250313 144200 246305520 13480 13480 13480 13480 0
275 20250313 144100 246305520 13480 13480 13480 13480 0
276 20250313 144000 246305520 13480 13480 13480 13480 20
277 20250313 143900 246035920 13480 13480 13480 13480 0
278 20250313 143800 246035920 13480 13480 13480 13480 0
279 20250313 143700 246035920 13480 13480 13480 13480 0
280 20250313 143600 246035920 13480 13480 13480 13480 0
281 20250313 143500 246035920 13480 13480 13480 13480 0
282 20250313 143400 246035920 13480 13480 13480 13480 0
283 20250313 143300 246035920 13480 13480 13480 13480 0
284 20250313 143200 246035920 13480 13480 13480 13480 0
285 20250313 143100 246035920 13480 13480 13480 13480 20
286 20250313 143000 245766320 13480 13480 13480 13480 0
287 20250313 142900 245766320 13480 13480 13480 13480 20
288 20250313 142800 245496720 13470 13470 13470 13470 0
289 20250313 142700 245496720 13470 13470 13470 13470 0
290 20250313 142600 245496720 13470 13470 13470 13470 0
291 20250313 142500 245496720 13470 13470 13470 13470 0
292 20250313 142400 245496720 13470 13480 13480 13470 30
293 20250313 142300 245092400 13470 13470 13470 13470 0
294 20250313 142200 245092400 13470 13490 13490 13470 1288
295 20250313 142100 227726110 13500 13500 13500 13500 0
296 20250313 142000 227726110 13500 13500 13500 13500 0
297 20250313 141900 227726110 13500 13500 13500 13500 0
298 20250313 141800 227726110 13500 13500 13500 13500 346
299 20250313 141700 223055110 13510 13510 13510 13510 1
300 20250313 141600 223041600 13500 13500 13500 13500 0
301 20250313 141500 223041600 13500 13500 13500 13500 0
302 20250313 141400 223041600 13500 13500 13500 13500 0
303 20250313 141300 223041600 13500 13500 13500 13500 100
304 20250313 141200 221691600 13510 13510 13510 13510 220
305 20250313 141100 218719400 13520 13520 13520 13520 10
306 20250313 141000 218584200 13520 13520 13520 13520 0
307 20250313 140900 218584200 13520 13520 13520 13520 10
308 20250313 140800 218449000 13520 13530 13530 13520 203
309 20250313 140700 215704430 13530 13530 13530 13530 0
310 20250313 140600 215704430 13530 13530 13530 13530 2
311 20250313 140500 215677370 13530 13530 13530 13530 0
312 20250313 140400 215677370 13530 13530 13530 13530 0
313 20250313 140300 215677370 13530 13530 13530 13530 0
314 20250313 140200 215677370 13530 13530 13530 13530 0
315 20250313 140100 215677370 13530 13530 13530 13530 75
316 20250313 140000 214662620 13530 13530 13530 13530 1
317 20250313 135900 214649090 13540 13540 13540 13540 0
318 20250313 135800 214649090 13540 13540 13540 13540 0
319 20250313 135700 214649090 13540 13540 13540 13540 0
320 20250313 135600 214649090 13540 13540 13540 13540 0
321 20250313 135500 214649090 13540 13540 13540 13540 0
322 20250313 135400 214649090 13540 13540 13540 13540 0
323 20250313 135300 214649090 13540 13540 13540 13540 50
324 20250313 135200 213972090 13540 13540 13540 13540 50
325 20250313 135100 213295090 13550 13550 13550 13550 0
326 20250313 135000 213295090 13550 13550 13550 13550 0
327 20250313 134900 213295090 13550 13550 13550 13550 0
328 20250313 134800 213295090 13550 13550 13550 13550 0
329 20250313 134700 213295090 13550 13550 13550 13550 0
330 20250313 134600 213295090 13550 13550 13550 13550 0
331 20250313 134500 213295090 13550 13550 13550 13550 3
332 20250313 134400 213254440 13550 13550 13550 13550 0
333 20250313 134300 213254440 13550 13550 13550 13550 1
334 20250313 134200 213240890 13500 13510 13510 13500 1185
335 20250313 134100 197240510 13510 13510 13510 13510 0
336 20250313 134000 197240510 13510 13520 13520 13510 330
337 20250313 133900 192781450 13520 13520 13520 13520 330
338 20250313 133800 188319850 13520 13520 13520 13520 0
339 20250313 133700 188319850 13520 13520 13520 13520 0
340 20250313 133600 188319850 13520 13520 13520 13520 0
341 20250313 133500 188319850 13520 13520 13520 13520 0
342 20250313 133400 188319850 13520 13520 13520 13520 0
343 20250313 133300 188319850 13520 13520 13520 13520 0
344 20250313 133200 188319850 13520 13520 13520 13520 0
345 20250313 133100 188319850 13520 13520 13520 13520 0
346 20250313 133000 188319850 13520 13520 13520 13520 0
347 20250313 132900 188319850 13520 13520 13520 13520 0
348 20250313 132800 188319850 13520 13520 13520 13520 0
349 20250313 132700 188319850 13520 13520 13520 13520 0
350 20250313 132600 188319850 13520 13520 13520 13520 0
351 20250313 132500 188319850 13520 13520 13520 13520 0
352 20250313 132400 188319850 13520 13520 13520 13520 0
353 20250313 132300 188319850 13520 13520 13520 13520 10
354 20250313 132200 188184650 13520 13520 13520 13520 205
355 20250313 132100 185413050 13520 13520 13520 13520 20
356 20250313 132000 185142650 13520 13520 13520 13520 0
357 20250313 131900 185142650 13520 13520 13520 13520 0
358 20250313 131800 185142650 13520 13520 13520 13520 3
359 20250313 131700 185102090 13510 13510 13510 13510 0
360 20250313 131600 185102090 13510 13510 13510 13510 0
361 20250313 131500 185102090 13510 13510 13510 13510 0
362 20250313 131400 185102090 13510 13510 13510 13510 0
363 20250313 131300 185102090 13510 13510 13510 13510 0
364 20250313 131200 185102090 13510 13510 13510 13510 0
365 20250313 131100 185102090 13510 13510 13510 13510 0
366 20250313 131000 185102090 13510 13510 13510 13510 0
367 20250313 130900 185102090 13510 13510 13510 13510 0
368 20250313 130800 185102090 13510 13510 13510 13510 0
369 20250313 130700 185102090 13510 13510 13510 13510 0
370 20250313 130600 185102090 13510 13510 13510 13510 0
371 20250313 130500 185102090 13510 13510 13510 13510 0
372 20250313 130400 185102090 13510 13510 13510 13510 266
373 20250313 130300 181508430 13550 13550 13550 13550 0
374 20250313 130200 181508430 13550 13520 13550 13520 21
375 20250313 130100 181224480 13510 13510 13510 13510 0
376 20250313 130000 181224480 13510 13510 13510 13510 5
377 20250313 125900 181156930 13510 13510 13510 13510 0
378 20250313 125800 181156930 13510 13510 13510 13510 44
379 20250313 125700 180562490 13510 13510 13510 13510 0
380 20250313 125600 180562490 13510 13510 13510 13510 19
381 20250313 125500 180305800 13510 13510 13510 13510 0
382 20250313 125400 180305800 13510 13530 13530 13510 1800
383 20250313 125300 155969630 13520 13520 13520 13520 0
384 20250313 125200 155969630 13520 13520 13520 13520 5
385 20250313 125100 155902030 13530 13530 13530 13530 0
386 20250313 125000 155902030 13530 13520 13530 13520 25
387 20250313 124900 155563830 13520 13520 13520 13520 0
388 20250313 124800 155563830 13520 13520 13520 13520 5
389 20250313 124700 155496230 13520 13520 13520 13520 0
390 20250313 124600 155496230 13520 13520 13520 13520 5
391 20250313 124500 155428630 13530 13530 13530 13530 200
392 20250313 124400 152722630 13530 13530 13530 13530 5
393 20250313 124300 152654980 13530 13530 13530 13530 0
394 20250313 124200 152654980 13530 13530 13530 13530 5
395 20250313 124100 152587330 13520 13520 13520 13520 0
396 20250313 124000 152587330 13520 13530 13530 13520 191
397 20250313 123900 150003150 13540 13540 13540 13540 1190
398 20250313 123800 133890550 13550 13560 13560 13540 1195
399 20250313 123700 117692690 13570 13570 13570 13570 34
400 20250313 123600 117231310 13570 13570 13570 13570 5
401 20250313 123500 117163460 13570 13570 13570 13570 500
402 20250313 123400 110378460 13570 13570 13570 13570 5
403 20250313 123300 110310610 13570 13570 13570 13570 0
404 20250313 123200 110310610 13570 13570 13570 13570 5
405 20250313 123100 110242760 13570 13570 13570 13570 0
406 20250313 123000 110242760 13570 13570 13570 13570 5
407 20250313 122900 110174910 13570 13570 13570 13570 0
408 20250313 122800 110174910 13570 13570 13570 13570 5
409 20250313 122700 110107060 13570 13570 13570 13570 0
410 20250313 122600 110107060 13570 13570 13570 13570 5
411 20250313 122500 110039210 13570 13570 13570 13570 0
412 20250313 122400 110039210 13570 13570 13570 13570 5
413 20250313 122300 109971360 13570 13570 13570 13570 0
414 20250313 122200 109971360 13570 13570 13570 13570 5
415 20250313 122100 109903510 13570 13570 13570 13570 0
416 20250313 122000 109903510 13570 13570 13570 13570 5
417 20250313 121900 109835660 13570 13570 13570 13570 0
418 20250313 121800 109835660 13570 13570 13570 13570 4
419 20250313 121700 109781380 13580 13580 13580 13580 0
420 20250313 121600 109781380 13580 13580 13580 13580 5
421 20250313 121500 109713480 13580 13575 13580 13575 80
422 20250313 121400 108627100 13570 13570 13570 13570 5
423 20250313 121300 108559250 13570 13570 13570 13570 0
424 20250313 121200 108559250 13570 13570 13570 13570 5
425 20250313 121100 108491400 13570 13570 13570 13570 0
426 20250313 121000 108491400 13570 13570 13570 13570 5
427 20250313 120900 108423550 13570 13570 13570 13570 0
428 20250313 120800 108423550 13570 13570 13570 13570 5
429 20250313 120700 108355700 13570 13570 13570 13570 5
430 20250313 120600 108287850 13570 13570 13570 13570 0
431 20250313 120500 108287850 13570 13570 13570 13570 5
432 20250313 120400 108220000 13570 13570 13570 13570 0
433 20250313 120300 108220000 13570 13570 13570 13570 5
434 20250313 120200 108152150 13600 13600 13600 13600 4
435 20250313 120100 108097750 13570 13570 13570 13570 5
436 20250313 120000 108029900 13570 13570 13570 13570 0
437 20250313 115900 108029900 13570 13570 13570 13570 5
438 20250313 115800 107962050 13580 13580 13580 13580 0
439 20250313 115700 107962050 13580 13600 13600 13580 1205
440 20250313 115600 91593020 13600 13600 13600 13600 0
441 20250313 115500 91593020 13600 13600 13600 13600 5
442 20250313 115400 91525020 13600 13600 13600 13600 0
443 20250313 115300 91525020 13600 13600 13600 13600 5
444 20250313 115200 91457020 13600 13600 13600 13600 0
445 20250313 115100 91457020 13600 13600 13600 13600 5
446 20250313 115000 91389020 13600 13600 13600 13600 0
447 20250313 114900 91389020 13600 13600 13600 13600 5
448 20250313 114800 91321020 13610 13610 13610 13610 0
449 20250313 114700 91321020 13610 13610 13610 13610 11
450 20250313 114600 91171310 13610 13610 13610 13610 0
451 20250313 114500 91171310 13610 13610 13610 13610 5
452 20250313 114400 91103260 13610 13610 13610 13610 100
453 20250313 114300 89742260 13610 13610 13610 13610 5
454 20250313 114200 89674210 13630 13630 13630 13630 0
455 20250313 114100 89674210 13630 13630 13630 13630 226
456 20250313 114000 86593830 13630 13630 13630 13630 0
457 20250313 113900 86593830 13630 13610 13630 13610 41
458 20250313 113800 86035100 13610 13610 13610 13610 0
459 20250313 113700 86035100 13610 13610 13610 13610 5
460 20250313 113600 85967050 13610 13610 13610 13610 0
461 20250313 113500 85967050 13610 13610 13610 13610 5
462 20250313 113400 85899000 13610 13610 13610 13610 0
463 20250313 113300 85899000 13610 13610 13610 13610 5
464 20250313 113200 85830950 13610 13610 13610 13610 0
465 20250313 113100 85830950 13610 13610 13610 13610 5
466 20250313 113000 85762900 13610 13610 13610 13610 0
467 20250313 112900 85762900 13610 13610 13610 13610 5
468 20250313 112800 85694850 13630 13630 13630 13630 0
469 20250313 112700 85694850 13630 13630 13630 13630 13
470 20250313 112600 85517660 13630 13620 13630 13620 5
471 20250313 112500 85449530 13610 13610 13610 13610 5
472 20250313 112400 85381480 13620 13620 13620 13620 0
473 20250313 112300 85381480 13620 13620 13620 13610 25
474 20250313 112200 85041030 13610 13610 13610 13610 0
475 20250313 112100 85041030 13610 13610 13610 13610 5
476 20250313 112000 84972980 13610 13610 13610 13610 0
477 20250313 111900 84972980 13610 13610 13610 13610 5
478 20250313 111800 84904930 13610 13610 13610 13610 10
479 20250313 111700 84768830 13610 13610 13610 13610 15
480 20250313 111600 84564680 13610 13610 13610 13610 100
481 20250313 111500 83203680 13610 13610 13610 13610 5
482 20250313 111400 83135630 13610 13610 13610 13610 5
483 20250313 111300 83067580 13610 13610 13610 13610 0
484 20250313 111200 83067580 13610 13610 13610 13610 5
485 20250313 111100 82999530 13610 13610 13610 13610 0
486 20250313 111000 82999530 13610 13610 13610 13610 5
487 20250313 110900 82931480 13630 13630 13630 13630 0
488 20250313 110800 82931480 13630 13630 13630 13630 1
489 20250313 110700 82917850 13640 13640 13640 13640 250
490 20250313 110600 79507850 13640 13640 13640 13640 30
491 20250313 110500 79098650 13640 13640 13640 13640 20
492 20250313 110400 78825850 13630 13630 13630 13630 5
493 20250313 110300 78757700 13640 13640 13640 13640 2
494 20250313 110200 78730420 13630 13630 13630 13630 5
495 20250313 110100 78662270 13630 13630 13630 13630 0
496 20250313 110000 78662270 13630 13630 13630 13630 4
497 20250313 105900 78607750 13630 13630 13630 13630 0
498 20250313 105800 78607750 13630 13630 13630 13630 48
499 20250313 105700 77953510 13630 13630 13630 13630 30
500 20250313 105600 77544610 13630 13630 13630 13630 13
501 20250313 105500 77367420 13630 13630 13630 13630 124
502 20250313 105400 75677300 13620 13620 13620 13620 7
503 20250313 105300 75581960 13620 13620 13620 13620 0
504 20250313 105200 75581960 13620 13620 13620 13590 120
505 20250313 105100 73947710 13590 13590 13590 13590 0
506 20250313 105000 73947710 13590 13590 13590 13590 5
507 20250313 104900 73879760 13590 13590 13590 13590 0
508 20250313 104800 73879760 13590 13590 13590 13590 5
509 20250313 104700 73811810 13580 13580 13580 13580 0
510 20250313 104600 73811810 13580 13580 13580 13580 5
511 20250313 104500 73743910 13580 13580 13580 13580 29
512 20250313 104400 73350090 13580 13580 13580 13580 5
513 20250313 104300 73282190 13610 13610 13610 13610 1
514 20250313 104200 73268580 13580 13580 13580 13580 5
515 20250313 104100 73200680 13610 13610 13610 13610 14
516 20250313 104000 73010140 13580 13590 13600 13580 105
517 20250313 103900 71582280 13580 13580 13580 13580 0
518 20250313 103800 71582280 13580 13580 13580 13580 5
519 20250313 103700 71514380 13580 13580 13580 13580 0
520 20250313 103600 71514380 13580 13580 13580 13580 5
521 20250313 103500 71446480 13580 13580 13580 13580 0
522 20250313 103400 71446480 13580 13580 13580 13580 6
523 20250313 103300 71365000 13580 13580 13580 13580 0
524 20250313 103200 71365000 13580 13580 13580 13580 5
525 20250313 103100 71297100 13590 13590 13590 13590 0
526 20250313 103000 71297100 13590 13590 13590 13590 2
527 20250313 102900 71269920 13580 13580 13580 13580 0
528 20250313 102800 71269920 13580 13580 13580 13580 5
529 20250313 102700 71202020 13580 13580 13580 13580 0
530 20250313 102600 71202020 13580 13580 13580 13580 6
531 20250313 102500 71120540 13580 13580 13580 13580 0
532 20250313 102400 71120540 13580 13590 13590 13580 80
533 20250313 102300 70033390 13570 13570 13570 13570 0
534 20250313 102200 70033390 13570 13570 13570 13570 5
535 20250313 102100 69965540 13570 13570 13570 13570 0
536 20250313 102000 69965540 13570 13570 13570 13570 5
537 20250313 101900 69897690 13570 13570 13570 13570 5
538 20250313 101800 69829840 13610 13610 13610 13610 119
539 20250313 101700 68210250 13610 13570 13610 13570 59
540 20250313 101600 67407460 13610 13610 13610 13610 4
541 20250313 101500 67353020 13570 13570 13570 13570 5
542 20250313 101400 67285170 13610 13610 13610 13610 1
543 20250313 101300 67271560 13570 13570 13570 13570 23
544 20250313 101200 66959450 13570 13570 13570 13570 0
545 20250313 101100 66959450 13570 13570 13570 13570 5
546 20250313 101000 66891600 13580 13610 13610 13580 57
547 20250313 100900 66116040 13580 13580 13580 13580 91
548 20250313 100800 64880260 13590 13590 13590 13590 3
549 20250313 100700 64839490 13580 13580 13580 13580 5
550 20250313 100600 64771590 13590 13590 13590 13590 0
551 20250313 100500 64771590 13590 13590 13590 13590 50
552 20250313 100400 64092090 13600 13600 13600 13600 155
553 20250313 100300 61984090 13600 13600 13600 13600 5
554 20250313 100200 61916090 13600 13600 13600 13600 0
555 20250313 100100 61916090 13600 13600 13600 13600 5
556 20250313 100000 61848090 13600 13600 13600 13600 0
557 20250313 095900 61848090 13600 13600 13600 13600 5
558 20250313 095800 61780090 13630 13630 13630 13630 0
559 20250313 095700 61780090 13630 13600 13630 13600 7
560 20250313 095600 61684830 13600 13600 13600 13600 0
561 20250313 095500 61684830 13600 13600 13600 13600 5
562 20250313 095400 61616830 13600 13600 13600 13600 0
563 20250313 095300 61616830 13600 13600 13600 13600 5
564 20250313 095200 61548830 13600 13600 13600 13600 0
565 20250313 095100 61548830 13600 13600 13600 13600 5
566 20250313 095000 61480830 13600 13600 13600 13600 0
567 20250313 094900 61480830 13600 13600 13600 13600 5
568 20250313 094800 61412830 13600 13600 13600 13600 0
569 20250313 094700 61412830 13600 13600 13600 13600 5
570 20250313 094600 61344830 13600 13600 13600 13600 0
571 20250313 094500 61344830 13600 13600 13600 13600 10
572 20250313 094400 61208830 13600 13600 13600 13600 0
573 20250313 094300 61208830 13600 13600 13600 13600 15
574 20250313 094200 61004830 13600 13600 13600 13600 81
575 20250313 094100 59903230 13660 13600 13660 13600 38
576 20250313 094000 59386250 13600 13600 13600 13600 0
577 20250313 093900 59386250 13600 13600 13600 13600 4
578 20250313 093800 59331850 13600 13600 13600 13600 100
579 20250313 093700 57971850 13700 13670 13700 13590 820
580 20250313 093600 46749960 13590 13590 13590 13590 0
581 20250313 093500 46749960 13590 13670 13680 13590 287
582 20250313 093400 42826310 13670 13580 13670 13570 395
583 20250313 093300 37443600 13580 13580 13580 13580 5
584 20250313 093200 37375700 13640 13620 13640 13620 93
585 20250313 093100 36108320 13570 13570 13570 13570 5
586 20250313 093000 36040470 13560 13560 13560 13560 0
587 20250313 092900 36040470 13560 13560 13560 13560 5
588 20250313 092800 35972670 13560 13560 13560 13560 121
589 20250313 092700 34331910 13560 13560 13560 13560 5
590 20250313 092600 34264110 13560 13560 13560 13560 5
591 20250313 092500 34196310 13610 13610 13610 13610 20
592 20250313 092400 33924110 13560 13560 13560 13560 5
593 20250313 092300 33856310 13560 13560 13560 13560 0
594 20250313 092200 33856310 13560 13560 13560 13560 5
595 20250313 092100 33788510 13600 13600 13600 13600 100
596 20250313 092000 32428510 13560 13560 13560 13560 10
597 20250313 091900 32292910 13550 13550 13550 13550 0
598 20250313 091800 32292910 13550 13550 13550 13550 85
599 20250313 091700 31141160 13600 13600 13600 13600 0
600 20250313 091600 31141160 13600 13600 13600 13540 50
601 20250313 091500 30461460 13600 13600 13600 13600 0
602 20250313 091400 30461460 13600 13540 13600 13540 106
603 20250313 091300 29020220 13620 13540 13620 13540 153
604 20250313 091200 26937140 13540 13540 13540 13540 5
605 20250313 091100 26869440 13540 13540 13540 13540 78
606 20250313 091000 25813320 13540 13540 13540 13540 5
607 20250313 090900 25745620 13540 13600 13600 13540 287
608 20250313 090800 21854420 13600 13600 13600 13540 539
609 20250313 090700 14531820 13540 13590 13590 13540 125
610 20250313 090600 12833470 13540 13540 13540 13540 255
611 20250313 090500 9380770 13540 13540 13540 13540 112
612 20250313 090400 7864290 13550 13550 13550 13550 102
613 20250313 090300 6482190 13540 13540 13540 13540 0
614 20250313 090200 6482190 13540 13540 13540 13540 5
615 20250313 090100 6414490 13590 13590 13590 13590 426
616 20250313 090000 625150 13540 13610 13610 13540 46

1
028100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,53220,13389502,724856400,182365017240,0.40
20250310,53220,13389502,732307200,184239547520,0.40
20250307,53220,13389502,741354600,186515762860,0.40
20250306,53178,13389502,762040740,191871563660,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 53220 13389502 724856400 182365017240 0.40
3 20250310 53220 13389502 732307200 184239547520 0.40
4 20250307 53220 13389502 741354600 186515762860 0.40
5 20250306 53178 13389502 762040740 191871563660 0.40