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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008490/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185200,409636335,15900,15900,15900,15900,119
20250307,185100,409636335,15900,15900,15900,15900,0
20250307,185000,409636335,15900,15900,15900,15900,0
20250307,184900,409636335,15900,15900,15900,15900,0
20250307,184800,409636335,15900,15900,15900,15900,0
20250307,184700,409636335,15900,15900,15900,15900,0
20250307,184600,409636335,15900,15900,15900,15900,0
20250307,184500,409636335,15900,15900,15900,15900,0
20250307,184400,409636335,15900,15900,15900,15900,0
20250307,184300,409636335,15900,15900,15900,15900,0
20250307,184200,409636335,15900,15900,15900,15900,0
20250307,184100,409636335,15900,15900,15900,15900,0
20250307,184000,409636335,15900,15900,15900,15900,0
20250307,183900,409636335,15900,15900,15900,15900,0
20250307,183800,409636335,15900,15900,15900,15900,0
20250307,183700,409636335,15900,15900,15900,15900,0
20250307,183600,409636335,15900,15900,15900,15900,0
20250307,183500,409636335,15900,15900,15900,15900,0
20250307,183400,409636335,15900,15900,15900,15900,0
20250307,183300,409636335,15900,15900,15900,15900,0
20250307,183200,409636335,15900,15900,15900,15900,0
20250307,183100,409636335,15900,15900,15900,15900,0
20250307,183000,409636335,15900,15900,15900,15900,0
20250307,182900,409636335,15900,15900,15900,15900,0
20250307,182800,409636335,15900,15900,15900,15900,0
20250307,182700,409636335,15900,15900,15900,15900,0
20250307,182600,409636335,15900,15900,15900,15900,0
20250307,182500,409636335,15900,15900,15900,15900,0
20250307,182400,409636335,15900,15900,15900,15900,0
20250307,182300,409636335,15900,15900,15900,15900,0
20250307,182200,409636335,15900,15900,15900,15900,119
20250307,182100,409636335,15900,15900,15900,15900,0
20250307,182000,409636335,15900,15900,15900,15900,0
20250307,181900,409636335,15900,15900,15900,15900,0
20250307,181800,409636335,15900,15900,15900,15900,0
20250307,181700,409636335,15900,15900,15900,15900,0
20250307,181600,409636335,15900,15900,15900,15900,0
20250307,181500,409636335,15900,15900,15900,15900,0
20250307,181400,409636335,15900,15900,15900,15900,0
20250307,181300,409636335,15900,15900,15900,15900,0
20250307,181200,409636335,15900,15900,15900,15900,0
20250307,181100,409636335,15900,15900,15900,15900,0
20250307,181000,409636335,15900,15900,15900,15900,0
20250307,180900,409636335,15900,15900,15900,15900,0
20250307,180800,409636335,15900,15900,15900,15900,0
20250307,180700,409636335,15900,15900,15900,15900,0
20250307,180600,409636335,15900,15900,15900,15900,0
20250307,180500,409636335,15900,15900,15900,15900,0
20250307,180400,409636335,15900,15900,15900,15900,0
20250307,180300,409636335,15900,15900,15900,15900,0
20250307,180200,409636335,15900,15900,15900,15900,0
20250307,180100,409636335,15900,15900,15900,15900,0
20250307,180000,409636335,15900,15900,15900,15900,0
20250307,175900,409636335,15900,15900,15900,15900,0
20250307,175800,409636335,15900,15900,15900,15900,0
20250307,175700,409636335,15900,15900,15900,15900,0
20250307,175600,409636335,15900,15900,15900,15900,0
20250307,175500,409636335,15900,15900,15900,15900,0
20250307,175400,409636335,15900,15900,15900,15900,0
20250307,175300,409636335,15900,15900,15900,15900,0
20250307,175200,409636335,15900,15900,15900,15900,119
20250307,175100,409636335,15900,15900,15900,15900,0
20250307,175000,409636335,15900,15900,15900,15900,0
20250307,174900,409636335,15900,15900,15900,15900,0
20250307,174800,409636335,15900,15900,15900,15900,0
20250307,174700,409636335,15900,15900,15900,15900,0
20250307,174600,409636335,15900,15900,15900,15900,0
20250307,174500,409636335,15900,15900,15900,15900,0
20250307,174400,409636335,15900,15900,15900,15900,0
20250307,174300,409636335,15900,15900,15900,15900,0
20250307,174200,409636335,15900,15900,15900,15900,0
20250307,174100,409636335,15900,15900,15900,15900,0
20250307,174000,409636335,15900,15900,15900,15900,0
20250307,173900,409636335,15900,15900,15900,15900,0
20250307,173800,409636335,15900,15900,15900,15900,0
20250307,173700,409636335,15900,15900,15900,15900,0
20250307,173600,409636335,15900,15900,15900,15900,0
20250307,173500,409636335,15900,15900,15900,15900,0
20250307,173400,409636335,15900,15900,15900,15900,0
20250307,173300,409636335,15900,15900,15900,15900,0
20250307,173200,409636335,15900,15900,15900,15900,0
20250307,173100,409636335,15900,15900,15900,15900,0
20250307,173000,409636335,15900,15900,15900,15900,0
20250307,172900,409636335,15900,15900,15900,15900,0
20250307,172800,409636335,15900,15900,15900,15900,0
20250307,172700,409636335,15900,15900,15900,15900,0
20250307,172600,409636335,15900,15900,15900,15900,0
20250307,172500,409636335,15900,15900,15900,15900,0
20250307,172400,409636335,15900,15900,15900,15900,0
20250307,172300,409636335,15900,15900,15900,15900,0
20250307,172200,409636335,15900,15900,15900,15900,119
20250307,172100,409636335,15900,15900,15900,15900,0
20250307,172000,409636335,15900,15900,15900,15900,0
20250307,171900,409636335,15900,15900,15900,15900,0
20250307,171800,409636335,15900,15900,15900,15900,0
20250307,171700,409636335,15900,15900,15900,15900,0
20250307,171600,409636335,15900,15900,15900,15900,0
20250307,171500,409636335,15900,15900,15900,15900,0
20250307,171400,409636335,15900,15900,15900,15900,0
20250307,171300,409636335,15900,15900,15900,15900,0
20250307,171200,409636335,15900,15900,15900,15900,0
20250307,171100,409636335,15900,15900,15900,15900,0
20250307,171000,409636335,15900,15900,15900,15900,0
20250307,170900,409636335,15900,15900,15900,15900,0
20250307,170800,409636335,15900,15900,15900,15900,0
20250307,170700,409636335,15900,15900,15900,15900,0
20250307,170600,409636335,15900,15900,15900,15900,0
20250307,170500,409636335,15900,15900,15900,15900,0
20250307,170400,409636335,15900,15900,15900,15900,0
20250307,170300,409636335,15900,15900,15900,15900,0
20250307,170200,409636335,15900,15900,15900,15900,0
20250307,170100,409636335,15900,15900,15900,15900,0
20250307,170000,409636335,15900,15900,15900,15900,0
20250307,165900,409636335,15900,15900,15900,15900,0
20250307,165800,409636335,15900,15900,15900,15900,0
20250307,165700,409636335,15900,15900,15900,15900,0
20250307,165600,409636335,15900,15900,15900,15900,0
20250307,165500,409636335,15900,15900,15900,15900,0
20250307,165400,409636335,15900,15900,15900,15900,0
20250307,165300,409636335,15900,15900,15900,15900,0
20250307,165200,409636335,15900,15900,15900,15900,119
20250307,165100,409636335,15900,15900,15900,15900,0
20250307,165000,409636335,15900,15900,15900,15900,0
20250307,164900,409636335,15900,15900,15900,15900,0
20250307,164800,409636335,15900,15900,15900,15900,0
20250307,164700,409636335,15900,15900,15900,15900,0
20250307,164600,409636335,15900,15900,15900,15900,0
20250307,164500,409636335,15900,15900,15900,15900,0
20250307,164400,409636335,15900,15900,15900,15900,0
20250307,164300,409636335,15900,15900,15900,15900,0
20250307,164200,409636335,15900,15900,15900,15900,0
20250307,164100,409636335,15900,15900,15900,15900,0
20250307,164000,409636335,15900,15900,15900,15900,0
20250307,163900,409636335,15900,15900,15900,15900,0
20250307,163800,409636335,15900,15900,15900,15900,0
20250307,163700,409636335,15900,15900,15900,15900,0
20250307,163600,409636335,15900,15900,15900,15900,0
20250307,163500,409636335,15900,15900,15900,15900,0
20250307,163400,409636335,15900,15900,15900,15900,0
20250307,163300,409636335,15900,15900,15900,15900,0
20250307,163200,409636335,15900,15900,15900,15900,0
20250307,163100,409636335,15900,15900,15900,15900,0
20250307,163000,409636335,15900,15900,15900,15900,0
20250307,162900,409636335,15900,15900,15900,15900,0
20250307,162800,409636335,15900,15900,15900,15900,0
20250307,162700,409636335,15900,15900,15900,15900,0
20250307,162600,409636335,15900,15900,15900,15900,0
20250307,162500,409636335,15900,15900,15900,15900,0
20250307,162400,409636335,15900,15900,15900,15900,0
20250307,162300,409636335,15900,15900,15900,15900,0
20250307,162200,409636335,15900,15900,15900,15900,119
20250307,162100,409636335,15900,15900,15900,15900,0
20250307,162000,409636335,15900,15900,15900,15900,0
20250307,161900,409636335,15900,15900,15900,15900,0
20250307,161800,409636335,15900,15900,15900,15900,0
20250307,161700,409636335,15900,15900,15900,15900,0
20250307,161600,409636335,15900,15900,15900,15900,0
20250307,161500,409636335,15900,15900,15900,15900,0
20250307,161400,409636335,15900,15900,15900,15900,0
20250307,161300,409636335,15900,15900,15900,15900,0
20250307,161200,409636335,15900,15900,15900,15900,0
20250307,161100,409636335,15900,15900,15900,15900,0
20250307,161000,409636335,15900,15900,15900,15900,0
20250307,160900,409636335,15900,15900,15900,15900,0
20250307,160800,409636335,15900,15900,15900,15900,0
20250307,160700,409636335,15900,15900,15900,15900,0
20250307,160600,409636335,15900,15900,15900,15900,0
20250307,160500,409636335,15900,15900,15900,15900,0
20250307,160400,409636335,15900,15900,15900,15900,0
20250307,160300,409636335,15900,15900,15900,15900,0
20250307,160200,409636335,15900,15900,15900,15900,0
20250307,160100,409636335,15900,15900,15900,15900,0
20250307,160000,409636335,15900,15900,15900,15900,0
20250307,155900,409636335,15900,15900,15900,15900,0
20250307,155800,409636335,15900,15900,15900,15900,0
20250307,155700,409636335,15900,15900,15900,15900,0
20250307,155600,409636335,15900,15900,15900,15900,0
20250307,155500,409636335,15900,15900,15900,15900,0
20250307,155400,409636335,15900,15900,15900,15900,0
20250307,155300,409636335,15900,15900,15900,15900,0
20250307,155200,409636335,15900,15900,15900,15900,119
20250307,155100,409636335,15900,15900,15900,15900,0
20250307,155000,409636335,15900,15900,15900,15900,0
20250307,154900,409636335,15900,15900,15900,15900,0
20250307,154800,409636335,15900,15900,15900,15900,0
20250307,154700,409636335,15900,15900,15900,15900,0
20250307,154600,409636335,15900,15900,15900,15900,0
20250307,154500,409636335,15900,15900,15900,15900,0
20250307,154400,409636335,15900,15900,15900,15900,0
20250307,154300,409636335,15900,15900,15900,15900,0
20250307,154200,409636335,15900,15900,15900,15900,0
20250307,154100,409636335,15900,15900,15900,15900,0
20250307,154000,409636335,15900,15900,15900,15900,0
20250307,153900,409636335,15900,15900,15900,15900,0
20250307,153800,409636335,15900,15900,15900,15900,0
20250307,153700,409636335,15900,15900,15900,15900,0
20250307,153600,409636335,15900,15900,15900,15900,0
20250307,153500,409636335,15900,15900,15900,15900,0
20250307,153400,409636335,15900,15900,15900,15900,0
20250307,153300,409636335,15900,15900,15900,15900,0
20250307,153200,409636335,15900,15900,15900,15900,0
20250307,153100,409636335,15900,15900,15900,15900,0
20250307,153000,409636335,15900,15900,15900,15900,119
20250307,152900,407744235,15740,15740,15740,15740,0
20250307,152800,407744235,15740,15740,15740,15740,0
20250307,152700,407744235,15740,15740,15740,15740,0
20250307,152600,407744235,15740,15740,15740,15740,0
20250307,152500,407744235,15740,15740,15740,15740,0
20250307,152400,407744235,15740,15740,15740,15740,0
20250307,152300,407744235,15740,15740,15740,15740,0
20250307,152200,407744235,15740,15740,15740,15740,0
20250307,152100,407744235,15740,15740,15740,15740,0
20250307,152000,407744235,15740,15740,15740,15740,0
20250307,151900,407744235,15740,15740,15790,15740,47
20250307,151800,407004345,15740,15750,15750,15740,10
20250307,151700,406846910,15750,15750,15750,15750,7
20250307,151600,406736660,15800,15800,15800,15750,3
20250307,151500,406689310,15800,15750,15820,15750,24
20250307,151400,406309720,15760,15760,15760,15760,0
20250307,151300,406309720,15760,15760,15760,15750,53
20250307,151200,405474450,15750,15760,15760,15750,3
20250307,151100,405427190,15760,15760,15760,15760,0
20250307,151000,405427190,15760,15760,15760,15760,0
20250307,150900,405427190,15760,15760,15760,15760,0
20250307,150800,405427190,15760,15760,15760,15760,1
20250307,150700,405411430,15770,15800,15800,15750,251
20250307,150600,401450850,15810,15810,15810,15810,3
20250307,150500,401403420,15820,15820,15820,15820,0
20250307,150400,401403420,15820,15820,15820,15820,0
20250307,150300,401403420,15820,15750,15820,15750,570
20250307,150200,392412830,15740,15740,15740,15740,0
20250307,150100,392412830,15740,15740,15740,15740,0
20250307,150000,392412830,15740,15740,15740,15740,2
20250307,145900,392381350,15740,15740,15740,15740,1
20250307,145800,392365610,15750,15750,15750,15750,15
20250307,145700,392129360,15740,15740,15740,15740,6
20250307,145600,392034920,15760,15760,15760,15760,0
20250307,145500,392034920,15760,15760,15760,15760,3
20250307,145400,391987640,15760,15760,15760,15760,0
20250307,145300,391987640,15760,15760,15760,15760,1
20250307,145200,391971880,15760,15760,15760,15760,0
20250307,145100,391971880,15760,15760,15760,15760,0
20250307,145000,391971880,15760,15760,15760,15760,0
20250307,144900,391971880,15760,15760,15760,15760,0
20250307,144800,391971880,15760,15770,15770,15760,76
20250307,144700,390773480,15770,15770,15770,15770,2
20250307,144600,390741940,15760,15760,15760,15760,0
20250307,144500,390741940,15760,15790,15790,15760,15
20250307,144400,390505160,15800,15800,15800,15800,0
20250307,144300,390505160,15800,15790,15800,15790,12
20250307,144200,390315570,15800,15800,15800,15800,0
20250307,144100,390315570,15800,15770,15800,15770,21
20250307,144000,389984290,15750,15750,15750,15750,0
20250307,143900,389984290,15750,15750,15750,15750,0
20250307,143800,389984290,15750,15750,15750,15750,0
20250307,143700,389984290,15750,15750,15750,15750,10
20250307,143600,389826790,15740,15740,15740,15740,7
20250307,143500,389716610,15740,15740,15740,15740,0
20250307,143400,389716610,15740,15740,15740,15740,1
20250307,143300,389700870,15710,15710,15710,15710,0
20250307,143200,389700870,15710,15690,15710,15670,662
20250307,143100,379315690,15680,15680,15680,15680,4
20250307,143000,379252970,15680,15680,15680,15680,27
20250307,142900,378829610,15680,15680,15680,15680,25
20250307,142800,378437610,15690,15670,15690,15670,28
20250307,142700,377998750,15670,15680,15680,15670,25
20250307,142600,377606990,15670,15680,15680,15670,27
20250307,142500,377183880,15680,15670,15680,15670,27
20250307,142400,376760760,15670,15670,15670,15670,24
20250307,142300,376384680,15670,15670,15670,15670,50
20250307,142200,375601180,15670,15670,15670,15670,28
20250307,142100,375162420,15670,15670,15670,15670,25
20250307,142000,374770670,15670,15670,15670,15670,20
20250307,141900,374457270,15680,15670,15680,15670,47
20250307,141800,373720580,15670,15670,15670,15670,24
20250307,141700,373344500,15670,15670,15670,15670,28
20250307,141600,372905740,15670,15670,15670,15670,29
20250307,141500,372451310,15670,15670,15670,15670,20
20250307,141400,372137910,15680,15680,15680,15680,29
20250307,141300,371683190,15670,15670,15670,15670,24
20250307,141200,371307110,15670,15670,15670,15670,45
20250307,141100,370601960,15670,15690,15690,15660,26
20250307,141000,370194730,15660,15680,15690,15650,1294
20250307,140900,349931020,15680,15680,15680,15680,26
20250307,140800,349523340,15680,15680,15680,15680,24
20250307,140700,349147020,15680,15680,15680,15680,49
20250307,140600,348378700,15680,15680,15680,15680,24
20250307,140500,348002380,15680,15710,15710,15680,21
20250307,140400,347673070,15680,15700,15710,15660,884
20250307,140300,333810170,15700,15700,15700,15700,28
20250307,140200,333370570,15700,15700,15700,15700,50
20250307,140100,332585570,15710,15710,15710,15710,20
20250307,140000,332271370,15700,15710,15710,15700,24
20250307,135900,331894530,15710,15710,15710,15710,30
20250307,135800,331423230,15710,15710,15710,15710,20
20250307,135700,331109030,15710,15700,15720,15700,53
20250307,135600,330276560,15700,15700,15700,15700,4
20250307,135500,330213760,15700,15720,15720,15700,45
20250307,135400,329507180,15700,15700,15700,15700,28
20250307,135300,329067580,15700,15700,15700,15700,24
20250307,135200,328690780,15700,15700,15710,15700,49
20250307,135100,327921450,15700,15710,15710,15700,5
20250307,135000,327842940,15700,15710,15710,15700,45
20250307,134900,327136400,15700,15700,15700,15700,24
20250307,134800,326759600,15700,15700,15700,15700,25
20250307,134700,326367100,15710,15700,15710,15700,57
20250307,134600,325472040,15700,15700,15700,15700,5
20250307,134500,325393540,15700,15710,15710,15700,62
20250307,134400,324420010,15700,15700,15700,15700,4
20250307,134300,324357210,15700,15710,15710,15700,24
20250307,134200,323980370,15710,15700,15710,15700,89
20250307,134100,322582820,15710,15680,15710,15680,44
20250307,134000,321892050,15680,15690,15690,15680,49
20250307,133900,321123710,15680,15680,15680,15680,4
20250307,133800,321060990,15680,15680,15680,15680,46
20250307,133700,320339710,15680,15690,15690,15680,25
20250307,133600,319947660,15680,15680,15680,15680,8
20250307,133500,319822220,15680,15680,15680,15680,44
20250307,133400,319132300,15680,15680,15680,15680,0
20250307,133300,319132300,15680,15710,15720,15680,55
20250307,133200,318269260,15690,15720,15720,15690,45
20250307,133100,317562140,15720,15720,15720,15720,9
20250307,133000,317420660,15720,15730,15730,15720,32
20250307,132900,316917500,15750,15730,15770,15720,93
20250307,132800,315452920,15740,15750,15750,15740,10
20250307,132700,315295430,15750,15760,15760,15750,49
20250307,132600,314523520,15760,15760,15760,15760,53
20250307,132500,313688240,15760,15760,15760,15760,45
20250307,132400,312979040,15760,15760,15760,15760,9
20250307,132300,312837200,15760,15760,15760,15760,44
20250307,132200,312143760,15760,15760,15760,15760,24
20250307,132100,311765520,15760,15760,15760,15760,30
20250307,132000,311292720,15760,15770,15770,15760,47
20250307,131900,310551980,15760,15760,15760,15760,4
20250307,131800,310488940,15760,15760,15760,15760,28
20250307,131700,310047660,15760,15760,15760,15760,25
20250307,131600,309653660,15760,15760,15760,15760,25
20250307,131500,309259660,15760,15770,15770,15760,41
20250307,131400,308613290,15770,15770,15770,15770,4
20250307,131300,308550210,15760,15770,15770,15750,61
20250307,131200,307588550,15770,15770,15770,15770,24
20250307,131100,307210070,15770,15770,15770,15770,91
20250307,131000,305775000,15770,15750,15770,15750,50
20250307,130900,304987050,15760,15760,15760,15750,19
20250307,130800,304687650,15760,15720,15780,15720,86
20250307,130700,303333850,15720,15710,15720,15710,31
20250307,130600,302846830,15710,15700,15710,15700,25
20250307,130500,302454280,15690,15690,15690,15690,21
20250307,130400,302124790,15700,15680,15700,15680,31
20250307,130300,301638240,15690,15690,15690,15690,46
20250307,130200,300916500,15700,15690,15700,15690,25
20250307,130100,300524220,15710,15710,15710,15710,25
20250307,130000,300131470,15720,15700,15730,15700,136
20250307,125900,297995440,15690,15670,15690,15670,11
20250307,125800,297822970,15680,15680,15680,15680,46
20250307,125700,297101690,15680,15690,15690,15680,22
20250307,125600,296756720,15720,15690,15720,15690,24
20250307,125500,296380110,15680,15680,15680,15660,106
20250307,125400,294719200,15670,15670,15670,15670,4
20250307,125300,294656520,15670,15670,15680,15670,50
20250307,125200,293872770,15680,15660,15680,15660,25
20250307,125100,293481190,15660,15680,15680,15660,106
20250307,125000,291820150,15680,15680,15680,15680,30
20250307,124900,291349750,15680,15680,15680,15680,21
20250307,124800,291020470,15680,15690,15690,15680,25
20250307,124700,290628430,15690,15690,15690,15680,50
20250307,124600,289844140,15700,15690,15700,15690,34
20250307,124500,289310590,15670,15680,15680,15670,33
20250307,124400,288793360,15670,15660,15670,15660,36
20250307,124300,288229490,15660,15660,15660,15660,29
20250307,124200,287775350,15660,15670,15670,15660,35
20250307,124100,287227150,15670,15670,15670,15670,28
20250307,124000,286788390,15680,15680,15680,15680,18
20250307,123900,286506150,15680,15680,15680,15680,21
20250307,123800,286176870,15690,15690,15690,15690,25
20250307,123700,285784620,15690,15700,15700,15690,36
20250307,123600,285219630,15700,15700,15700,15700,25
20250307,123500,284827130,15700,15700,15700,15700,25
20250307,123400,284434630,15700,15710,15710,15700,19
20250307,123300,284136180,15710,15710,15710,15710,30
20250307,123200,283664880,15710,15710,15710,15710,199
20250307,123100,280538590,15710,15710,15710,15710,4
20250307,123000,280475750,15710,15720,15720,15710,39
20250307,122900,279862880,15720,15730,15730,15720,21
20250307,122800,279532640,15740,15740,15740,15740,24
20250307,122700,279154880,15740,15740,15740,15740,46
20250307,122600,278430840,15750,15740,15750,15740,9
20250307,122500,278289170,15740,15740,15740,15740,42
20250307,122400,277628090,15740,15740,15740,15740,24
20250307,122300,277250330,15740,15750,15750,15740,22
20250307,122200,276904040,15750,15760,15760,15750,42
20250307,122100,276242420,15760,15760,15760,15760,8
20250307,122000,276116340,15760,15760,15760,15760,29
20250307,121900,275659300,15760,15760,15760,15760,30
20250307,121800,275186500,15760,15760,15760,15760,21
20250307,121700,274855540,15760,15760,15770,15760,29
20250307,121600,274398460,15770,15760,15770,15760,9
20250307,121500,274256580,15770,15760,15770,15760,49
20250307,121400,273484130,15790,15770,15790,15770,60
20250307,121300,272537390,15760,15760,15760,15760,111
20250307,121200,270788030,15760,15760,15760,15760,50
20250307,121100,270000030,15770,15770,15770,15770,2
20250307,121000,269968490,15770,15770,15770,15760,48
20250307,120900,269211980,15770,15760,15770,15760,6
20250307,120800,269117400,15760,15760,15770,15760,47
20250307,120700,268376670,15770,15760,15770,15760,55
20250307,120600,267509840,15760,15750,15760,15750,5
20250307,120500,267431080,15750,15730,15750,15730,89
20250307,120400,266029930,15730,15740,15740,15730,9
20250307,120300,265888310,15740,15750,15750,15740,23
20250307,120200,265526200,15750,15760,15760,15750,40
20250307,120100,264895890,15770,15770,15770,15770,2
20250307,120000,264864350,15770,15770,15770,15770,114
20250307,115900,263066570,15780,15770,15780,15770,42
20250307,115800,262404220,15770,15780,15780,15770,49
20250307,115700,261631460,15780,15780,15780,15770,25
20250307,115600,261237170,15800,15770,15800,15770,6
20250307,115500,261142510,15820,15780,15820,15770,79
20250307,115400,259895690,15800,15780,15800,15780,164
20250307,115300,257304850,15780,15780,15780,15770,29
20250307,115200,256847480,15780,15790,15790,15780,47
20250307,115100,256105610,15780,15780,15780,15770,24
20250307,115000,255726930,15780,15780,15780,15770,34
20250307,114900,255190700,15770,15770,15770,15770,18
20250307,114800,254906840,15770,15760,15790,15740,545
20250307,114700,246313680,15840,15880,15880,15710,1028
20250307,114600,230077690,15880,15860,15880,15860,58
20250307,114500,229157570,15890,15960,15960,15890,494
20250307,114400,221281400,15990,15980,15990,15950,76
20250307,114300,220068560,15960,16010,16010,15960,330
20250307,114200,214793550,16020,15980,16020,15980,6
20250307,114100,214697540,16020,16050,16050,15980,297
20250307,114000,209933550,16060,16070,16080,16060,11
20250307,113900,209756700,16070,16070,16070,16070,0
20250307,113800,209756700,16070,16070,16070,16070,0
20250307,113700,209756700,16070,16070,16070,16070,0
20250307,113600,209756700,16070,16070,16070,16070,0
20250307,113500,209756700,16070,16070,16070,16070,0
20250307,113400,209756700,16070,16040,16100,16040,134
20250307,113300,207605930,16030,16030,16030,16030,0
20250307,113200,207605930,16030,16060,16060,16030,476
20250307,113100,199975620,16050,16020,16090,16020,22
20250307,113000,199622500,16080,16120,16120,16080,221
20250307,112900,196066130,16120,16120,16120,16120,0
20250307,112800,196066130,16120,16120,16120,16120,0
20250307,112700,196066130,16120,16120,16120,16120,0
20250307,112600,196066130,16120,16120,16120,16120,0
20250307,112500,196066130,16120,16110,16120,16110,24
20250307,112400,195679480,16110,16090,16110,16090,135
20250307,112300,193506880,16090,16010,16090,16010,1218
20250307,112200,173959690,16010,16010,16010,16010,10
20250307,112100,173799590,16010,16010,16010,16010,0
20250307,112000,173799590,16010,16010,16010,16010,0
20250307,111900,173799590,16010,16010,16010,16010,2
20250307,111800,173767570,16030,16030,16030,16030,1
20250307,111700,173751540,16030,16030,16030,16030,0
20250307,111600,173751540,16030,16050,16050,16030,66
20250307,111500,172693470,16050,16050,16050,16050,1
20250307,111400,172677420,16050,16050,16050,16050,0
20250307,111300,172677420,16050,16050,16050,16050,0
20250307,111200,172677420,16050,16050,16050,16050,10
20250307,111100,172516920,16060,16060,16060,16060,17
20250307,111000,172243900,16060,16060,16060,16060,0
20250307,110900,172243900,16060,16060,16060,16060,3
20250307,110800,172195720,16060,16060,16060,16060,0
20250307,110700,172195720,16060,16060,16060,16060,10
20250307,110600,172035120,16060,16040,16060,16040,17
20250307,110500,171762270,16040,16040,16040,16040,4
20250307,110400,171698110,16040,16040,16040,16040,0
20250307,110300,171698110,16040,16040,16060,16000,642
20250307,110200,161410110,16060,16060,16060,16060,0
20250307,110100,161410110,16060,16050,16060,16050,11
20250307,110000,161233460,16040,16040,16040,16040,0
20250307,105900,161233460,16040,16040,16040,16040,0
20250307,105800,161233460,16040,16040,16040,16040,0
20250307,105700,161233460,16040,16040,16040,16040,0
20250307,105600,161233460,16040,16030,16040,16030,152
20250307,105500,158795520,16040,16040,16040,16040,1
20250307,105400,158779480,16040,16040,16040,16040,0
20250307,105300,158779480,16040,16040,16040,16040,15
20250307,105200,158538880,16020,16030,16030,16020,9
20250307,105100,158394620,16050,16050,16050,16050,31
20250307,105000,157897070,16050,16050,16050,16050,0
20250307,104900,157897070,16050,16050,16050,16050,0
20250307,104800,157897070,16050,16050,16050,16050,140
20250307,104700,155650070,16020,16020,16020,16020,140
20250307,104600,153407270,16010,16010,16010,16010,21
20250307,104500,153071060,16000,15990,16000,15990,16
20250307,104400,152815180,15980,15980,15980,15980,0
20250307,104300,152815180,15980,15980,15980,15980,0
20250307,104200,152815180,15980,15980,15980,15980,0
20250307,104100,152815180,15980,15980,15980,15980,0
20250307,104000,152815180,15980,15980,15980,15980,0
20250307,103900,152815180,15980,15965,15980,15965,11
20250307,103800,152639550,15980,15980,15980,15980,0
20250307,103700,152639550,15980,16000,16000,15980,300
20250307,103600,147840940,16000,16000,16000,16000,20
20250307,103500,147520940,16005,16000,16005,16000,58
20250307,103400,146592915,16010,16010,16010,16010,67
20250307,103300,145520245,16040,16040,16040,16040,0
20250307,103200,145520245,16040,16040,16040,16040,0
20250307,103100,145520245,16040,16040,16040,16040,1
20250307,103000,145504205,16010,16100,16100,16010,505
20250307,102900,137394665,16130,16100,16130,16090,84
20250307,102800,136041455,16120,16120,16120,16120,0
20250307,102700,136041455,16120,16090,16120,16090,6
20250307,102600,135944865,16130,16030,16150,16030,633
20250307,102500,125750965,16060,16090,16100,16060,581
20250307,102400,116408495,16090,16040,16090,16040,640
20250307,102300,106139605,16040,16030,16040,16030,30
20250307,102200,105658615,16040,16030,16040,16020,9
20250307,102100,105514395,16010,16000,16040,15970,1204
20250307,102000,86250195,16000,15990,16010,15970,594
20250307,101900,76746245,16010,15970,16010,15970,437
20250307,101800,69757425,15950,15940,15970,15910,545
20250307,101700,61063905,15930,15860,15940,15860,317
20250307,101600,56020285,15890,15840,15890,15840,1216
20250307,101500,36707965,15850,15850,15850,15850,0
20250307,101400,36707965,15850,15830,15850,15830,15
20250307,101300,36470495,15830,15820,15830,15820,2
20250307,101200,36438845,15810,15750,15810,15750,538
20250307,101100,27941985,15750,15750,15750,15750,0
20250307,101000,27941985,15750,15750,15750,15750,0
20250307,100900,27941985,15750,15750,15750,15750,0
20250307,100800,27941985,15750,15750,15750,15750,1
20250307,100700,27926235,15740,15740,15740,15740,0
20250307,100600,27926235,15740,15740,15740,15740,0
20250307,100500,27926235,15740,15740,15740,15740,0
20250307,100400,27926235,15740,15740,15740,15740,0
20250307,100300,27926235,15740,15740,15740,15740,0
20250307,100200,27926235,15740,15740,15740,15740,0
20250307,100100,27926235,15740,15740,15740,15740,0
20250307,100000,27926235,15740,15740,15740,15740,0
20250307,095900,27926235,15740,15740,15740,15740,0
20250307,095800,27926235,15740,15740,15740,15740,2
20250307,095700,27894755,15740,15745,15745,15710,230
20250307,095600,24277170,15750,15750,15750,15750,0
20250307,095500,24277170,15750,15750,15750,15750,0
20250307,095400,24277170,15750,15750,15750,15750,0
20250307,095300,24277170,15750,15750,15750,15750,0
20250307,095200,24277170,15750,15750,15750,15750,2
20250307,095100,24245670,15750,15750,15750,15750,0
20250307,095000,24245670,15750,15750,15750,15750,1
20250307,094900,24229920,15750,15750,15750,15750,0
20250307,094800,24229920,15750,15750,15750,15750,10
20250307,094700,24072420,15750,15750,15750,15750,0
20250307,094600,24072420,15750,15750,15780,15750,14
20250307,094500,23851890,15800,15800,15800,15800,0
20250307,094400,23851890,15800,15730,15800,15730,100
20250307,094300,22275360,15720,15730,15730,15720,4
20250307,094200,22212450,15730,15730,15730,15730,4
20250307,094100,22149530,15740,15740,15740,15740,0
20250307,094000,22149530,15740,15740,15740,15740,0
20250307,093900,22149530,15740,15740,15740,15740,2
20250307,093800,22118050,15740,15740,15740,15740,0
20250307,093700,22118050,15740,15740,15740,15740,0
20250307,093600,22118050,15740,15730,15740,15730,5
20250307,093500,22039370,15730,15730,15730,15730,0
20250307,093400,22039370,15730,15730,15780,15730,122
20250307,093300,20118420,15740,15740,15750,15740,5
20250307,093200,20039710,15720,15730,15780,15700,18
20250307,093100,19755970,15730,15700,15730,15700,186
20250307,093000,16835560,15700,15700,15700,15700,1
20250307,092900,16819860,15690,15690,15690,15690,1
20250307,092800,16804170,15690,15690,15690,15690,0
20250307,092700,16804170,15690,15690,15710,15690,5
20250307,092600,16725660,15710,15720,15720,15690,4
20250307,092500,16662820,15720,15720,15720,15720,1
20250307,092400,16647100,15670,15670,15670,15670,0
20250307,092300,16647100,15670,15670,15670,15670,0
20250307,092200,16647100,15670,15670,15670,15670,0
20250307,092100,16647100,15670,15670,15670,15670,0
20250307,092000,16647100,15670,15670,15670,15670,13
20250307,091900,16443390,15680,15680,15680,15680,10
20250307,091800,16286590,15680,15680,15680,15680,1
20250307,091700,16270910,15680,15680,15680,15680,4
20250307,091600,16208190,15680,15680,15680,15680,1
20250307,091500,16192510,15680,15680,15710,15680,7
20250307,091400,16082630,15710,15680,15890,15660,187
20250307,091300,13139180,15680,15680,15680,15680,0
20250307,091200,13139180,15680,15670,15700,15670,6
20250307,091100,13045110,15660,15580,15660,15580,165
20250307,091000,10472300,15630,15550,15640,15550,368
20250307,090900,4731300,15550,15580,15580,15550,19
20250307,090800,4435750,15600,15580,15600,15580,6
20250307,090700,4342210,15570,15570,15570,15570,0
20250307,090600,4342210,15570,15550,15600,15550,203
20250307,090500,1180910,15530,15530,15530,15530,0
20250307,090400,1180910,15530,15540,15540,15530,15
20250307,090300,947890,15530,15530,15530,15530,0
20250307,090200,947890,15530,15530,15530,15530,0
20250307,090100,947890,15530,15530,15530,15530,0
20250307,090000,947890,15530,15600,15600,15530,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185200 409636335 15900 15900 15900 15900 119
3 20250307 185100 409636335 15900 15900 15900 15900 0
4 20250307 185000 409636335 15900 15900 15900 15900 0
5 20250307 184900 409636335 15900 15900 15900 15900 0
6 20250307 184800 409636335 15900 15900 15900 15900 0
7 20250307 184700 409636335 15900 15900 15900 15900 0
8 20250307 184600 409636335 15900 15900 15900 15900 0
9 20250307 184500 409636335 15900 15900 15900 15900 0
10 20250307 184400 409636335 15900 15900 15900 15900 0
11 20250307 184300 409636335 15900 15900 15900 15900 0
12 20250307 184200 409636335 15900 15900 15900 15900 0
13 20250307 184100 409636335 15900 15900 15900 15900 0
14 20250307 184000 409636335 15900 15900 15900 15900 0
15 20250307 183900 409636335 15900 15900 15900 15900 0
16 20250307 183800 409636335 15900 15900 15900 15900 0
17 20250307 183700 409636335 15900 15900 15900 15900 0
18 20250307 183600 409636335 15900 15900 15900 15900 0
19 20250307 183500 409636335 15900 15900 15900 15900 0
20 20250307 183400 409636335 15900 15900 15900 15900 0
21 20250307 183300 409636335 15900 15900 15900 15900 0
22 20250307 183200 409636335 15900 15900 15900 15900 0
23 20250307 183100 409636335 15900 15900 15900 15900 0
24 20250307 183000 409636335 15900 15900 15900 15900 0
25 20250307 182900 409636335 15900 15900 15900 15900 0
26 20250307 182800 409636335 15900 15900 15900 15900 0
27 20250307 182700 409636335 15900 15900 15900 15900 0
28 20250307 182600 409636335 15900 15900 15900 15900 0
29 20250307 182500 409636335 15900 15900 15900 15900 0
30 20250307 182400 409636335 15900 15900 15900 15900 0
31 20250307 182300 409636335 15900 15900 15900 15900 0
32 20250307 182200 409636335 15900 15900 15900 15900 119
33 20250307 182100 409636335 15900 15900 15900 15900 0
34 20250307 182000 409636335 15900 15900 15900 15900 0
35 20250307 181900 409636335 15900 15900 15900 15900 0
36 20250307 181800 409636335 15900 15900 15900 15900 0
37 20250307 181700 409636335 15900 15900 15900 15900 0
38 20250307 181600 409636335 15900 15900 15900 15900 0
39 20250307 181500 409636335 15900 15900 15900 15900 0
40 20250307 181400 409636335 15900 15900 15900 15900 0
41 20250307 181300 409636335 15900 15900 15900 15900 0
42 20250307 181200 409636335 15900 15900 15900 15900 0
43 20250307 181100 409636335 15900 15900 15900 15900 0
44 20250307 181000 409636335 15900 15900 15900 15900 0
45 20250307 180900 409636335 15900 15900 15900 15900 0
46 20250307 180800 409636335 15900 15900 15900 15900 0
47 20250307 180700 409636335 15900 15900 15900 15900 0
48 20250307 180600 409636335 15900 15900 15900 15900 0
49 20250307 180500 409636335 15900 15900 15900 15900 0
50 20250307 180400 409636335 15900 15900 15900 15900 0
51 20250307 180300 409636335 15900 15900 15900 15900 0
52 20250307 180200 409636335 15900 15900 15900 15900 0
53 20250307 180100 409636335 15900 15900 15900 15900 0
54 20250307 180000 409636335 15900 15900 15900 15900 0
55 20250307 175900 409636335 15900 15900 15900 15900 0
56 20250307 175800 409636335 15900 15900 15900 15900 0
57 20250307 175700 409636335 15900 15900 15900 15900 0
58 20250307 175600 409636335 15900 15900 15900 15900 0
59 20250307 175500 409636335 15900 15900 15900 15900 0
60 20250307 175400 409636335 15900 15900 15900 15900 0
61 20250307 175300 409636335 15900 15900 15900 15900 0
62 20250307 175200 409636335 15900 15900 15900 15900 119
63 20250307 175100 409636335 15900 15900 15900 15900 0
64 20250307 175000 409636335 15900 15900 15900 15900 0
65 20250307 174900 409636335 15900 15900 15900 15900 0
66 20250307 174800 409636335 15900 15900 15900 15900 0
67 20250307 174700 409636335 15900 15900 15900 15900 0
68 20250307 174600 409636335 15900 15900 15900 15900 0
69 20250307 174500 409636335 15900 15900 15900 15900 0
70 20250307 174400 409636335 15900 15900 15900 15900 0
71 20250307 174300 409636335 15900 15900 15900 15900 0
72 20250307 174200 409636335 15900 15900 15900 15900 0
73 20250307 174100 409636335 15900 15900 15900 15900 0
74 20250307 174000 409636335 15900 15900 15900 15900 0
75 20250307 173900 409636335 15900 15900 15900 15900 0
76 20250307 173800 409636335 15900 15900 15900 15900 0
77 20250307 173700 409636335 15900 15900 15900 15900 0
78 20250307 173600 409636335 15900 15900 15900 15900 0
79 20250307 173500 409636335 15900 15900 15900 15900 0
80 20250307 173400 409636335 15900 15900 15900 15900 0
81 20250307 173300 409636335 15900 15900 15900 15900 0
82 20250307 173200 409636335 15900 15900 15900 15900 0
83 20250307 173100 409636335 15900 15900 15900 15900 0
84 20250307 173000 409636335 15900 15900 15900 15900 0
85 20250307 172900 409636335 15900 15900 15900 15900 0
86 20250307 172800 409636335 15900 15900 15900 15900 0
87 20250307 172700 409636335 15900 15900 15900 15900 0
88 20250307 172600 409636335 15900 15900 15900 15900 0
89 20250307 172500 409636335 15900 15900 15900 15900 0
90 20250307 172400 409636335 15900 15900 15900 15900 0
91 20250307 172300 409636335 15900 15900 15900 15900 0
92 20250307 172200 409636335 15900 15900 15900 15900 119
93 20250307 172100 409636335 15900 15900 15900 15900 0
94 20250307 172000 409636335 15900 15900 15900 15900 0
95 20250307 171900 409636335 15900 15900 15900 15900 0
96 20250307 171800 409636335 15900 15900 15900 15900 0
97 20250307 171700 409636335 15900 15900 15900 15900 0
98 20250307 171600 409636335 15900 15900 15900 15900 0
99 20250307 171500 409636335 15900 15900 15900 15900 0
100 20250307 171400 409636335 15900 15900 15900 15900 0
101 20250307 171300 409636335 15900 15900 15900 15900 0
102 20250307 171200 409636335 15900 15900 15900 15900 0
103 20250307 171100 409636335 15900 15900 15900 15900 0
104 20250307 171000 409636335 15900 15900 15900 15900 0
105 20250307 170900 409636335 15900 15900 15900 15900 0
106 20250307 170800 409636335 15900 15900 15900 15900 0
107 20250307 170700 409636335 15900 15900 15900 15900 0
108 20250307 170600 409636335 15900 15900 15900 15900 0
109 20250307 170500 409636335 15900 15900 15900 15900 0
110 20250307 170400 409636335 15900 15900 15900 15900 0
111 20250307 170300 409636335 15900 15900 15900 15900 0
112 20250307 170200 409636335 15900 15900 15900 15900 0
113 20250307 170100 409636335 15900 15900 15900 15900 0
114 20250307 170000 409636335 15900 15900 15900 15900 0
115 20250307 165900 409636335 15900 15900 15900 15900 0
116 20250307 165800 409636335 15900 15900 15900 15900 0
117 20250307 165700 409636335 15900 15900 15900 15900 0
118 20250307 165600 409636335 15900 15900 15900 15900 0
119 20250307 165500 409636335 15900 15900 15900 15900 0
120 20250307 165400 409636335 15900 15900 15900 15900 0
121 20250307 165300 409636335 15900 15900 15900 15900 0
122 20250307 165200 409636335 15900 15900 15900 15900 119
123 20250307 165100 409636335 15900 15900 15900 15900 0
124 20250307 165000 409636335 15900 15900 15900 15900 0
125 20250307 164900 409636335 15900 15900 15900 15900 0
126 20250307 164800 409636335 15900 15900 15900 15900 0
127 20250307 164700 409636335 15900 15900 15900 15900 0
128 20250307 164600 409636335 15900 15900 15900 15900 0
129 20250307 164500 409636335 15900 15900 15900 15900 0
130 20250307 164400 409636335 15900 15900 15900 15900 0
131 20250307 164300 409636335 15900 15900 15900 15900 0
132 20250307 164200 409636335 15900 15900 15900 15900 0
133 20250307 164100 409636335 15900 15900 15900 15900 0
134 20250307 164000 409636335 15900 15900 15900 15900 0
135 20250307 163900 409636335 15900 15900 15900 15900 0
136 20250307 163800 409636335 15900 15900 15900 15900 0
137 20250307 163700 409636335 15900 15900 15900 15900 0
138 20250307 163600 409636335 15900 15900 15900 15900 0
139 20250307 163500 409636335 15900 15900 15900 15900 0
140 20250307 163400 409636335 15900 15900 15900 15900 0
141 20250307 163300 409636335 15900 15900 15900 15900 0
142 20250307 163200 409636335 15900 15900 15900 15900 0
143 20250307 163100 409636335 15900 15900 15900 15900 0
144 20250307 163000 409636335 15900 15900 15900 15900 0
145 20250307 162900 409636335 15900 15900 15900 15900 0
146 20250307 162800 409636335 15900 15900 15900 15900 0
147 20250307 162700 409636335 15900 15900 15900 15900 0
148 20250307 162600 409636335 15900 15900 15900 15900 0
149 20250307 162500 409636335 15900 15900 15900 15900 0
150 20250307 162400 409636335 15900 15900 15900 15900 0
151 20250307 162300 409636335 15900 15900 15900 15900 0
152 20250307 162200 409636335 15900 15900 15900 15900 119
153 20250307 162100 409636335 15900 15900 15900 15900 0
154 20250307 162000 409636335 15900 15900 15900 15900 0
155 20250307 161900 409636335 15900 15900 15900 15900 0
156 20250307 161800 409636335 15900 15900 15900 15900 0
157 20250307 161700 409636335 15900 15900 15900 15900 0
158 20250307 161600 409636335 15900 15900 15900 15900 0
159 20250307 161500 409636335 15900 15900 15900 15900 0
160 20250307 161400 409636335 15900 15900 15900 15900 0
161 20250307 161300 409636335 15900 15900 15900 15900 0
162 20250307 161200 409636335 15900 15900 15900 15900 0
163 20250307 161100 409636335 15900 15900 15900 15900 0
164 20250307 161000 409636335 15900 15900 15900 15900 0
165 20250307 160900 409636335 15900 15900 15900 15900 0
166 20250307 160800 409636335 15900 15900 15900 15900 0
167 20250307 160700 409636335 15900 15900 15900 15900 0
168 20250307 160600 409636335 15900 15900 15900 15900 0
169 20250307 160500 409636335 15900 15900 15900 15900 0
170 20250307 160400 409636335 15900 15900 15900 15900 0
171 20250307 160300 409636335 15900 15900 15900 15900 0
172 20250307 160200 409636335 15900 15900 15900 15900 0
173 20250307 160100 409636335 15900 15900 15900 15900 0
174 20250307 160000 409636335 15900 15900 15900 15900 0
175 20250307 155900 409636335 15900 15900 15900 15900 0
176 20250307 155800 409636335 15900 15900 15900 15900 0
177 20250307 155700 409636335 15900 15900 15900 15900 0
178 20250307 155600 409636335 15900 15900 15900 15900 0
179 20250307 155500 409636335 15900 15900 15900 15900 0
180 20250307 155400 409636335 15900 15900 15900 15900 0
181 20250307 155300 409636335 15900 15900 15900 15900 0
182 20250307 155200 409636335 15900 15900 15900 15900 119
183 20250307 155100 409636335 15900 15900 15900 15900 0
184 20250307 155000 409636335 15900 15900 15900 15900 0
185 20250307 154900 409636335 15900 15900 15900 15900 0
186 20250307 154800 409636335 15900 15900 15900 15900 0
187 20250307 154700 409636335 15900 15900 15900 15900 0
188 20250307 154600 409636335 15900 15900 15900 15900 0
189 20250307 154500 409636335 15900 15900 15900 15900 0
190 20250307 154400 409636335 15900 15900 15900 15900 0
191 20250307 154300 409636335 15900 15900 15900 15900 0
192 20250307 154200 409636335 15900 15900 15900 15900 0
193 20250307 154100 409636335 15900 15900 15900 15900 0
194 20250307 154000 409636335 15900 15900 15900 15900 0
195 20250307 153900 409636335 15900 15900 15900 15900 0
196 20250307 153800 409636335 15900 15900 15900 15900 0
197 20250307 153700 409636335 15900 15900 15900 15900 0
198 20250307 153600 409636335 15900 15900 15900 15900 0
199 20250307 153500 409636335 15900 15900 15900 15900 0
200 20250307 153400 409636335 15900 15900 15900 15900 0
201 20250307 153300 409636335 15900 15900 15900 15900 0
202 20250307 153200 409636335 15900 15900 15900 15900 0
203 20250307 153100 409636335 15900 15900 15900 15900 0
204 20250307 153000 409636335 15900 15900 15900 15900 119
205 20250307 152900 407744235 15740 15740 15740 15740 0
206 20250307 152800 407744235 15740 15740 15740 15740 0
207 20250307 152700 407744235 15740 15740 15740 15740 0
208 20250307 152600 407744235 15740 15740 15740 15740 0
209 20250307 152500 407744235 15740 15740 15740 15740 0
210 20250307 152400 407744235 15740 15740 15740 15740 0
211 20250307 152300 407744235 15740 15740 15740 15740 0
212 20250307 152200 407744235 15740 15740 15740 15740 0
213 20250307 152100 407744235 15740 15740 15740 15740 0
214 20250307 152000 407744235 15740 15740 15740 15740 0
215 20250307 151900 407744235 15740 15740 15790 15740 47
216 20250307 151800 407004345 15740 15750 15750 15740 10
217 20250307 151700 406846910 15750 15750 15750 15750 7
218 20250307 151600 406736660 15800 15800 15800 15750 3
219 20250307 151500 406689310 15800 15750 15820 15750 24
220 20250307 151400 406309720 15760 15760 15760 15760 0
221 20250307 151300 406309720 15760 15760 15760 15750 53
222 20250307 151200 405474450 15750 15760 15760 15750 3
223 20250307 151100 405427190 15760 15760 15760 15760 0
224 20250307 151000 405427190 15760 15760 15760 15760 0
225 20250307 150900 405427190 15760 15760 15760 15760 0
226 20250307 150800 405427190 15760 15760 15760 15760 1
227 20250307 150700 405411430 15770 15800 15800 15750 251
228 20250307 150600 401450850 15810 15810 15810 15810 3
229 20250307 150500 401403420 15820 15820 15820 15820 0
230 20250307 150400 401403420 15820 15820 15820 15820 0
231 20250307 150300 401403420 15820 15750 15820 15750 570
232 20250307 150200 392412830 15740 15740 15740 15740 0
233 20250307 150100 392412830 15740 15740 15740 15740 0
234 20250307 150000 392412830 15740 15740 15740 15740 2
235 20250307 145900 392381350 15740 15740 15740 15740 1
236 20250307 145800 392365610 15750 15750 15750 15750 15
237 20250307 145700 392129360 15740 15740 15740 15740 6
238 20250307 145600 392034920 15760 15760 15760 15760 0
239 20250307 145500 392034920 15760 15760 15760 15760 3
240 20250307 145400 391987640 15760 15760 15760 15760 0
241 20250307 145300 391987640 15760 15760 15760 15760 1
242 20250307 145200 391971880 15760 15760 15760 15760 0
243 20250307 145100 391971880 15760 15760 15760 15760 0
244 20250307 145000 391971880 15760 15760 15760 15760 0
245 20250307 144900 391971880 15760 15760 15760 15760 0
246 20250307 144800 391971880 15760 15770 15770 15760 76
247 20250307 144700 390773480 15770 15770 15770 15770 2
248 20250307 144600 390741940 15760 15760 15760 15760 0
249 20250307 144500 390741940 15760 15790 15790 15760 15
250 20250307 144400 390505160 15800 15800 15800 15800 0
251 20250307 144300 390505160 15800 15790 15800 15790 12
252 20250307 144200 390315570 15800 15800 15800 15800 0
253 20250307 144100 390315570 15800 15770 15800 15770 21
254 20250307 144000 389984290 15750 15750 15750 15750 0
255 20250307 143900 389984290 15750 15750 15750 15750 0
256 20250307 143800 389984290 15750 15750 15750 15750 0
257 20250307 143700 389984290 15750 15750 15750 15750 10
258 20250307 143600 389826790 15740 15740 15740 15740 7
259 20250307 143500 389716610 15740 15740 15740 15740 0
260 20250307 143400 389716610 15740 15740 15740 15740 1
261 20250307 143300 389700870 15710 15710 15710 15710 0
262 20250307 143200 389700870 15710 15690 15710 15670 662
263 20250307 143100 379315690 15680 15680 15680 15680 4
264 20250307 143000 379252970 15680 15680 15680 15680 27
265 20250307 142900 378829610 15680 15680 15680 15680 25
266 20250307 142800 378437610 15690 15670 15690 15670 28
267 20250307 142700 377998750 15670 15680 15680 15670 25
268 20250307 142600 377606990 15670 15680 15680 15670 27
269 20250307 142500 377183880 15680 15670 15680 15670 27
270 20250307 142400 376760760 15670 15670 15670 15670 24
271 20250307 142300 376384680 15670 15670 15670 15670 50
272 20250307 142200 375601180 15670 15670 15670 15670 28
273 20250307 142100 375162420 15670 15670 15670 15670 25
274 20250307 142000 374770670 15670 15670 15670 15670 20
275 20250307 141900 374457270 15680 15670 15680 15670 47
276 20250307 141800 373720580 15670 15670 15670 15670 24
277 20250307 141700 373344500 15670 15670 15670 15670 28
278 20250307 141600 372905740 15670 15670 15670 15670 29
279 20250307 141500 372451310 15670 15670 15670 15670 20
280 20250307 141400 372137910 15680 15680 15680 15680 29
281 20250307 141300 371683190 15670 15670 15670 15670 24
282 20250307 141200 371307110 15670 15670 15670 15670 45
283 20250307 141100 370601960 15670 15690 15690 15660 26
284 20250307 141000 370194730 15660 15680 15690 15650 1294
285 20250307 140900 349931020 15680 15680 15680 15680 26
286 20250307 140800 349523340 15680 15680 15680 15680 24
287 20250307 140700 349147020 15680 15680 15680 15680 49
288 20250307 140600 348378700 15680 15680 15680 15680 24
289 20250307 140500 348002380 15680 15710 15710 15680 21
290 20250307 140400 347673070 15680 15700 15710 15660 884
291 20250307 140300 333810170 15700 15700 15700 15700 28
292 20250307 140200 333370570 15700 15700 15700 15700 50
293 20250307 140100 332585570 15710 15710 15710 15710 20
294 20250307 140000 332271370 15700 15710 15710 15700 24
295 20250307 135900 331894530 15710 15710 15710 15710 30
296 20250307 135800 331423230 15710 15710 15710 15710 20
297 20250307 135700 331109030 15710 15700 15720 15700 53
298 20250307 135600 330276560 15700 15700 15700 15700 4
299 20250307 135500 330213760 15700 15720 15720 15700 45
300 20250307 135400 329507180 15700 15700 15700 15700 28
301 20250307 135300 329067580 15700 15700 15700 15700 24
302 20250307 135200 328690780 15700 15700 15710 15700 49
303 20250307 135100 327921450 15700 15710 15710 15700 5
304 20250307 135000 327842940 15700 15710 15710 15700 45
305 20250307 134900 327136400 15700 15700 15700 15700 24
306 20250307 134800 326759600 15700 15700 15700 15700 25
307 20250307 134700 326367100 15710 15700 15710 15700 57
308 20250307 134600 325472040 15700 15700 15700 15700 5
309 20250307 134500 325393540 15700 15710 15710 15700 62
310 20250307 134400 324420010 15700 15700 15700 15700 4
311 20250307 134300 324357210 15700 15710 15710 15700 24
312 20250307 134200 323980370 15710 15700 15710 15700 89
313 20250307 134100 322582820 15710 15680 15710 15680 44
314 20250307 134000 321892050 15680 15690 15690 15680 49
315 20250307 133900 321123710 15680 15680 15680 15680 4
316 20250307 133800 321060990 15680 15680 15680 15680 46
317 20250307 133700 320339710 15680 15690 15690 15680 25
318 20250307 133600 319947660 15680 15680 15680 15680 8
319 20250307 133500 319822220 15680 15680 15680 15680 44
320 20250307 133400 319132300 15680 15680 15680 15680 0
321 20250307 133300 319132300 15680 15710 15720 15680 55
322 20250307 133200 318269260 15690 15720 15720 15690 45
323 20250307 133100 317562140 15720 15720 15720 15720 9
324 20250307 133000 317420660 15720 15730 15730 15720 32
325 20250307 132900 316917500 15750 15730 15770 15720 93
326 20250307 132800 315452920 15740 15750 15750 15740 10
327 20250307 132700 315295430 15750 15760 15760 15750 49
328 20250307 132600 314523520 15760 15760 15760 15760 53
329 20250307 132500 313688240 15760 15760 15760 15760 45
330 20250307 132400 312979040 15760 15760 15760 15760 9
331 20250307 132300 312837200 15760 15760 15760 15760 44
332 20250307 132200 312143760 15760 15760 15760 15760 24
333 20250307 132100 311765520 15760 15760 15760 15760 30
334 20250307 132000 311292720 15760 15770 15770 15760 47
335 20250307 131900 310551980 15760 15760 15760 15760 4
336 20250307 131800 310488940 15760 15760 15760 15760 28
337 20250307 131700 310047660 15760 15760 15760 15760 25
338 20250307 131600 309653660 15760 15760 15760 15760 25
339 20250307 131500 309259660 15760 15770 15770 15760 41
340 20250307 131400 308613290 15770 15770 15770 15770 4
341 20250307 131300 308550210 15760 15770 15770 15750 61
342 20250307 131200 307588550 15770 15770 15770 15770 24
343 20250307 131100 307210070 15770 15770 15770 15770 91
344 20250307 131000 305775000 15770 15750 15770 15750 50
345 20250307 130900 304987050 15760 15760 15760 15750 19
346 20250307 130800 304687650 15760 15720 15780 15720 86
347 20250307 130700 303333850 15720 15710 15720 15710 31
348 20250307 130600 302846830 15710 15700 15710 15700 25
349 20250307 130500 302454280 15690 15690 15690 15690 21
350 20250307 130400 302124790 15700 15680 15700 15680 31
351 20250307 130300 301638240 15690 15690 15690 15690 46
352 20250307 130200 300916500 15700 15690 15700 15690 25
353 20250307 130100 300524220 15710 15710 15710 15710 25
354 20250307 130000 300131470 15720 15700 15730 15700 136
355 20250307 125900 297995440 15690 15670 15690 15670 11
356 20250307 125800 297822970 15680 15680 15680 15680 46
357 20250307 125700 297101690 15680 15690 15690 15680 22
358 20250307 125600 296756720 15720 15690 15720 15690 24
359 20250307 125500 296380110 15680 15680 15680 15660 106
360 20250307 125400 294719200 15670 15670 15670 15670 4
361 20250307 125300 294656520 15670 15670 15680 15670 50
362 20250307 125200 293872770 15680 15660 15680 15660 25
363 20250307 125100 293481190 15660 15680 15680 15660 106
364 20250307 125000 291820150 15680 15680 15680 15680 30
365 20250307 124900 291349750 15680 15680 15680 15680 21
366 20250307 124800 291020470 15680 15690 15690 15680 25
367 20250307 124700 290628430 15690 15690 15690 15680 50
368 20250307 124600 289844140 15700 15690 15700 15690 34
369 20250307 124500 289310590 15670 15680 15680 15670 33
370 20250307 124400 288793360 15670 15660 15670 15660 36
371 20250307 124300 288229490 15660 15660 15660 15660 29
372 20250307 124200 287775350 15660 15670 15670 15660 35
373 20250307 124100 287227150 15670 15670 15670 15670 28
374 20250307 124000 286788390 15680 15680 15680 15680 18
375 20250307 123900 286506150 15680 15680 15680 15680 21
376 20250307 123800 286176870 15690 15690 15690 15690 25
377 20250307 123700 285784620 15690 15700 15700 15690 36
378 20250307 123600 285219630 15700 15700 15700 15700 25
379 20250307 123500 284827130 15700 15700 15700 15700 25
380 20250307 123400 284434630 15700 15710 15710 15700 19
381 20250307 123300 284136180 15710 15710 15710 15710 30
382 20250307 123200 283664880 15710 15710 15710 15710 199
383 20250307 123100 280538590 15710 15710 15710 15710 4
384 20250307 123000 280475750 15710 15720 15720 15710 39
385 20250307 122900 279862880 15720 15730 15730 15720 21
386 20250307 122800 279532640 15740 15740 15740 15740 24
387 20250307 122700 279154880 15740 15740 15740 15740 46
388 20250307 122600 278430840 15750 15740 15750 15740 9
389 20250307 122500 278289170 15740 15740 15740 15740 42
390 20250307 122400 277628090 15740 15740 15740 15740 24
391 20250307 122300 277250330 15740 15750 15750 15740 22
392 20250307 122200 276904040 15750 15760 15760 15750 42
393 20250307 122100 276242420 15760 15760 15760 15760 8
394 20250307 122000 276116340 15760 15760 15760 15760 29
395 20250307 121900 275659300 15760 15760 15760 15760 30
396 20250307 121800 275186500 15760 15760 15760 15760 21
397 20250307 121700 274855540 15760 15760 15770 15760 29
398 20250307 121600 274398460 15770 15760 15770 15760 9
399 20250307 121500 274256580 15770 15760 15770 15760 49
400 20250307 121400 273484130 15790 15770 15790 15770 60
401 20250307 121300 272537390 15760 15760 15760 15760 111
402 20250307 121200 270788030 15760 15760 15760 15760 50
403 20250307 121100 270000030 15770 15770 15770 15770 2
404 20250307 121000 269968490 15770 15770 15770 15760 48
405 20250307 120900 269211980 15770 15760 15770 15760 6
406 20250307 120800 269117400 15760 15760 15770 15760 47
407 20250307 120700 268376670 15770 15760 15770 15760 55
408 20250307 120600 267509840 15760 15750 15760 15750 5
409 20250307 120500 267431080 15750 15730 15750 15730 89
410 20250307 120400 266029930 15730 15740 15740 15730 9
411 20250307 120300 265888310 15740 15750 15750 15740 23
412 20250307 120200 265526200 15750 15760 15760 15750 40
413 20250307 120100 264895890 15770 15770 15770 15770 2
414 20250307 120000 264864350 15770 15770 15770 15770 114
415 20250307 115900 263066570 15780 15770 15780 15770 42
416 20250307 115800 262404220 15770 15780 15780 15770 49
417 20250307 115700 261631460 15780 15780 15780 15770 25
418 20250307 115600 261237170 15800 15770 15800 15770 6
419 20250307 115500 261142510 15820 15780 15820 15770 79
420 20250307 115400 259895690 15800 15780 15800 15780 164
421 20250307 115300 257304850 15780 15780 15780 15770 29
422 20250307 115200 256847480 15780 15790 15790 15780 47
423 20250307 115100 256105610 15780 15780 15780 15770 24
424 20250307 115000 255726930 15780 15780 15780 15770 34
425 20250307 114900 255190700 15770 15770 15770 15770 18
426 20250307 114800 254906840 15770 15760 15790 15740 545
427 20250307 114700 246313680 15840 15880 15880 15710 1028
428 20250307 114600 230077690 15880 15860 15880 15860 58
429 20250307 114500 229157570 15890 15960 15960 15890 494
430 20250307 114400 221281400 15990 15980 15990 15950 76
431 20250307 114300 220068560 15960 16010 16010 15960 330
432 20250307 114200 214793550 16020 15980 16020 15980 6
433 20250307 114100 214697540 16020 16050 16050 15980 297
434 20250307 114000 209933550 16060 16070 16080 16060 11
435 20250307 113900 209756700 16070 16070 16070 16070 0
436 20250307 113800 209756700 16070 16070 16070 16070 0
437 20250307 113700 209756700 16070 16070 16070 16070 0
438 20250307 113600 209756700 16070 16070 16070 16070 0
439 20250307 113500 209756700 16070 16070 16070 16070 0
440 20250307 113400 209756700 16070 16040 16100 16040 134
441 20250307 113300 207605930 16030 16030 16030 16030 0
442 20250307 113200 207605930 16030 16060 16060 16030 476
443 20250307 113100 199975620 16050 16020 16090 16020 22
444 20250307 113000 199622500 16080 16120 16120 16080 221
445 20250307 112900 196066130 16120 16120 16120 16120 0
446 20250307 112800 196066130 16120 16120 16120 16120 0
447 20250307 112700 196066130 16120 16120 16120 16120 0
448 20250307 112600 196066130 16120 16120 16120 16120 0
449 20250307 112500 196066130 16120 16110 16120 16110 24
450 20250307 112400 195679480 16110 16090 16110 16090 135
451 20250307 112300 193506880 16090 16010 16090 16010 1218
452 20250307 112200 173959690 16010 16010 16010 16010 10
453 20250307 112100 173799590 16010 16010 16010 16010 0
454 20250307 112000 173799590 16010 16010 16010 16010 0
455 20250307 111900 173799590 16010 16010 16010 16010 2
456 20250307 111800 173767570 16030 16030 16030 16030 1
457 20250307 111700 173751540 16030 16030 16030 16030 0
458 20250307 111600 173751540 16030 16050 16050 16030 66
459 20250307 111500 172693470 16050 16050 16050 16050 1
460 20250307 111400 172677420 16050 16050 16050 16050 0
461 20250307 111300 172677420 16050 16050 16050 16050 0
462 20250307 111200 172677420 16050 16050 16050 16050 10
463 20250307 111100 172516920 16060 16060 16060 16060 17
464 20250307 111000 172243900 16060 16060 16060 16060 0
465 20250307 110900 172243900 16060 16060 16060 16060 3
466 20250307 110800 172195720 16060 16060 16060 16060 0
467 20250307 110700 172195720 16060 16060 16060 16060 10
468 20250307 110600 172035120 16060 16040 16060 16040 17
469 20250307 110500 171762270 16040 16040 16040 16040 4
470 20250307 110400 171698110 16040 16040 16040 16040 0
471 20250307 110300 171698110 16040 16040 16060 16000 642
472 20250307 110200 161410110 16060 16060 16060 16060 0
473 20250307 110100 161410110 16060 16050 16060 16050 11
474 20250307 110000 161233460 16040 16040 16040 16040 0
475 20250307 105900 161233460 16040 16040 16040 16040 0
476 20250307 105800 161233460 16040 16040 16040 16040 0
477 20250307 105700 161233460 16040 16040 16040 16040 0
478 20250307 105600 161233460 16040 16030 16040 16030 152
479 20250307 105500 158795520 16040 16040 16040 16040 1
480 20250307 105400 158779480 16040 16040 16040 16040 0
481 20250307 105300 158779480 16040 16040 16040 16040 15
482 20250307 105200 158538880 16020 16030 16030 16020 9
483 20250307 105100 158394620 16050 16050 16050 16050 31
484 20250307 105000 157897070 16050 16050 16050 16050 0
485 20250307 104900 157897070 16050 16050 16050 16050 0
486 20250307 104800 157897070 16050 16050 16050 16050 140
487 20250307 104700 155650070 16020 16020 16020 16020 140
488 20250307 104600 153407270 16010 16010 16010 16010 21
489 20250307 104500 153071060 16000 15990 16000 15990 16
490 20250307 104400 152815180 15980 15980 15980 15980 0
491 20250307 104300 152815180 15980 15980 15980 15980 0
492 20250307 104200 152815180 15980 15980 15980 15980 0
493 20250307 104100 152815180 15980 15980 15980 15980 0
494 20250307 104000 152815180 15980 15980 15980 15980 0
495 20250307 103900 152815180 15980 15965 15980 15965 11
496 20250307 103800 152639550 15980 15980 15980 15980 0
497 20250307 103700 152639550 15980 16000 16000 15980 300
498 20250307 103600 147840940 16000 16000 16000 16000 20
499 20250307 103500 147520940 16005 16000 16005 16000 58
500 20250307 103400 146592915 16010 16010 16010 16010 67
501 20250307 103300 145520245 16040 16040 16040 16040 0
502 20250307 103200 145520245 16040 16040 16040 16040 0
503 20250307 103100 145520245 16040 16040 16040 16040 1
504 20250307 103000 145504205 16010 16100 16100 16010 505
505 20250307 102900 137394665 16130 16100 16130 16090 84
506 20250307 102800 136041455 16120 16120 16120 16120 0
507 20250307 102700 136041455 16120 16090 16120 16090 6
508 20250307 102600 135944865 16130 16030 16150 16030 633
509 20250307 102500 125750965 16060 16090 16100 16060 581
510 20250307 102400 116408495 16090 16040 16090 16040 640
511 20250307 102300 106139605 16040 16030 16040 16030 30
512 20250307 102200 105658615 16040 16030 16040 16020 9
513 20250307 102100 105514395 16010 16000 16040 15970 1204
514 20250307 102000 86250195 16000 15990 16010 15970 594
515 20250307 101900 76746245 16010 15970 16010 15970 437
516 20250307 101800 69757425 15950 15940 15970 15910 545
517 20250307 101700 61063905 15930 15860 15940 15860 317
518 20250307 101600 56020285 15890 15840 15890 15840 1216
519 20250307 101500 36707965 15850 15850 15850 15850 0
520 20250307 101400 36707965 15850 15830 15850 15830 15
521 20250307 101300 36470495 15830 15820 15830 15820 2
522 20250307 101200 36438845 15810 15750 15810 15750 538
523 20250307 101100 27941985 15750 15750 15750 15750 0
524 20250307 101000 27941985 15750 15750 15750 15750 0
525 20250307 100900 27941985 15750 15750 15750 15750 0
526 20250307 100800 27941985 15750 15750 15750 15750 1
527 20250307 100700 27926235 15740 15740 15740 15740 0
528 20250307 100600 27926235 15740 15740 15740 15740 0
529 20250307 100500 27926235 15740 15740 15740 15740 0
530 20250307 100400 27926235 15740 15740 15740 15740 0
531 20250307 100300 27926235 15740 15740 15740 15740 0
532 20250307 100200 27926235 15740 15740 15740 15740 0
533 20250307 100100 27926235 15740 15740 15740 15740 0
534 20250307 100000 27926235 15740 15740 15740 15740 0
535 20250307 095900 27926235 15740 15740 15740 15740 0
536 20250307 095800 27926235 15740 15740 15740 15740 2
537 20250307 095700 27894755 15740 15745 15745 15710 230
538 20250307 095600 24277170 15750 15750 15750 15750 0
539 20250307 095500 24277170 15750 15750 15750 15750 0
540 20250307 095400 24277170 15750 15750 15750 15750 0
541 20250307 095300 24277170 15750 15750 15750 15750 0
542 20250307 095200 24277170 15750 15750 15750 15750 2
543 20250307 095100 24245670 15750 15750 15750 15750 0
544 20250307 095000 24245670 15750 15750 15750 15750 1
545 20250307 094900 24229920 15750 15750 15750 15750 0
546 20250307 094800 24229920 15750 15750 15750 15750 10
547 20250307 094700 24072420 15750 15750 15750 15750 0
548 20250307 094600 24072420 15750 15750 15780 15750 14
549 20250307 094500 23851890 15800 15800 15800 15800 0
550 20250307 094400 23851890 15800 15730 15800 15730 100
551 20250307 094300 22275360 15720 15730 15730 15720 4
552 20250307 094200 22212450 15730 15730 15730 15730 4
553 20250307 094100 22149530 15740 15740 15740 15740 0
554 20250307 094000 22149530 15740 15740 15740 15740 0
555 20250307 093900 22149530 15740 15740 15740 15740 2
556 20250307 093800 22118050 15740 15740 15740 15740 0
557 20250307 093700 22118050 15740 15740 15740 15740 0
558 20250307 093600 22118050 15740 15730 15740 15730 5
559 20250307 093500 22039370 15730 15730 15730 15730 0
560 20250307 093400 22039370 15730 15730 15780 15730 122
561 20250307 093300 20118420 15740 15740 15750 15740 5
562 20250307 093200 20039710 15720 15730 15780 15700 18
563 20250307 093100 19755970 15730 15700 15730 15700 186
564 20250307 093000 16835560 15700 15700 15700 15700 1
565 20250307 092900 16819860 15690 15690 15690 15690 1
566 20250307 092800 16804170 15690 15690 15690 15690 0
567 20250307 092700 16804170 15690 15690 15710 15690 5
568 20250307 092600 16725660 15710 15720 15720 15690 4
569 20250307 092500 16662820 15720 15720 15720 15720 1
570 20250307 092400 16647100 15670 15670 15670 15670 0
571 20250307 092300 16647100 15670 15670 15670 15670 0
572 20250307 092200 16647100 15670 15670 15670 15670 0
573 20250307 092100 16647100 15670 15670 15670 15670 0
574 20250307 092000 16647100 15670 15670 15670 15670 13
575 20250307 091900 16443390 15680 15680 15680 15680 10
576 20250307 091800 16286590 15680 15680 15680 15680 1
577 20250307 091700 16270910 15680 15680 15680 15680 4
578 20250307 091600 16208190 15680 15680 15680 15680 1
579 20250307 091500 16192510 15680 15680 15710 15680 7
580 20250307 091400 16082630 15710 15680 15890 15660 187
581 20250307 091300 13139180 15680 15680 15680 15680 0
582 20250307 091200 13139180 15680 15670 15700 15670 6
583 20250307 091100 13045110 15660 15580 15660 15580 165
584 20250307 091000 10472300 15630 15550 15640 15550 368
585 20250307 090900 4731300 15550 15580 15580 15550 19
586 20250307 090800 4435750 15600 15580 15600 15580 6
587 20250307 090700 4342210 15570 15570 15570 15570 0
588 20250307 090600 4342210 15570 15550 15600 15550 203
589 20250307 090500 1180910 15530 15530 15530 15530 0
590 20250307 090400 1180910 15530 15540 15540 15530 15
591 20250307 090300 947890 15530 15530 15530 15530 0
592 20250307 090200 947890 15530 15530 15530 15530 0
593 20250307 090100 947890 15530 15530 15530 15530 0
594 20250307 090000 947890 15530 15600 15600 15530 61

1
008490/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,11569113,0,182213529750,0.00
20250304,0,11569113,0,182329220880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 11569113 0 182213529750 0.00
3 20250304 0 11569113 0 182329220880 0.00