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

595
009290/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185300,91660265,5580,5580,5580,5580,146
20250307,185200,91660265,5580,5580,5580,5580,0
20250307,185100,91660265,5580,5580,5580,5580,0
20250307,185000,91660265,5580,5580,5580,5580,0
20250307,184900,91660265,5580,5580,5580,5580,0
20250307,184800,91660265,5580,5580,5580,5580,0
20250307,184700,91660265,5580,5580,5580,5580,0
20250307,184600,91660265,5580,5580,5580,5580,0
20250307,184500,91660265,5580,5580,5580,5580,0
20250307,184400,91660265,5580,5580,5580,5580,0
20250307,184300,91660265,5580,5580,5580,5580,0
20250307,184200,91660265,5580,5580,5580,5580,0
20250307,184100,91660265,5580,5580,5580,5580,0
20250307,184000,91660265,5580,5580,5580,5580,0
20250307,183900,91660265,5580,5580,5580,5580,0
20250307,183800,91660265,5580,5580,5580,5580,0
20250307,183700,91660265,5580,5580,5580,5580,0
20250307,183600,91660265,5580,5580,5580,5580,0
20250307,183500,91660265,5580,5580,5580,5580,0
20250307,183400,91660265,5580,5580,5580,5580,0
20250307,183300,91660265,5580,5580,5580,5580,0
20250307,183200,91660265,5580,5580,5580,5580,0
20250307,183100,91660265,5580,5580,5580,5580,0
20250307,183000,91660265,5580,5580,5580,5580,0
20250307,182900,91660265,5580,5580,5580,5580,0
20250307,182800,91660265,5580,5580,5580,5580,0
20250307,182700,91660265,5580,5580,5580,5580,0
20250307,182600,91660265,5580,5580,5580,5580,0
20250307,182500,91660265,5580,5580,5580,5580,0
20250307,182400,91660265,5580,5580,5580,5580,0
20250307,182300,91660265,5580,5580,5580,5580,146
20250307,182200,91660265,5580,5580,5580,5580,0
20250307,182100,91660265,5580,5580,5580,5580,0
20250307,182000,91660265,5580,5580,5580,5580,0
20250307,181900,91660265,5580,5580,5580,5580,0
20250307,181800,91660265,5580,5580,5580,5580,0
20250307,181700,91660265,5580,5580,5580,5580,0
20250307,181600,91660265,5580,5580,5580,5580,0
20250307,181500,91660265,5580,5580,5580,5580,0
20250307,181400,91660265,5580,5580,5580,5580,0
20250307,181300,91660265,5580,5580,5580,5580,0
20250307,181200,91660265,5580,5580,5580,5580,0
20250307,181100,91660265,5580,5580,5580,5580,0
20250307,181000,91660265,5580,5580,5580,5580,0
20250307,180900,91660265,5580,5580,5580,5580,0
20250307,180800,91660265,5580,5580,5580,5580,0
20250307,180700,91660265,5580,5580,5580,5580,0
20250307,180600,91660265,5580,5580,5580,5580,0
20250307,180500,91660265,5580,5580,5580,5580,0
20250307,180400,91660265,5580,5580,5580,5580,0
20250307,180300,91660265,5580,5580,5580,5580,0
20250307,180200,91660265,5580,5580,5580,5580,0
20250307,180100,91660265,5580,5580,5580,5580,0
20250307,180000,91660265,5580,5580,5580,5580,0
20250307,175900,91660265,5580,5580,5580,5580,0
20250307,175800,91660265,5580,5580,5580,5580,0
20250307,175700,91660265,5580,5580,5580,5580,0
20250307,175600,91660265,5580,5580,5580,5580,0
20250307,175500,91660265,5580,5580,5580,5580,0
20250307,175400,91660265,5580,5580,5580,5580,0
20250307,175300,91660265,5580,5580,5580,5580,146
20250307,175200,91660265,5580,5580,5580,5580,0
20250307,175100,91660265,5580,5580,5580,5580,0
20250307,175000,91660265,5580,5580,5580,5580,0
20250307,174900,91660265,5580,5580,5580,5580,0
20250307,174800,91660265,5580,5580,5580,5580,0
20250307,174700,91660265,5580,5580,5580,5580,0
20250307,174600,91660265,5580,5580,5580,5580,0
20250307,174500,91660265,5580,5580,5580,5580,0
20250307,174400,91660265,5580,5580,5580,5580,0
20250307,174300,91660265,5580,5580,5580,5580,0
20250307,174200,91660265,5580,5580,5580,5580,0
20250307,174100,91660265,5580,5580,5580,5580,0
20250307,174000,91660265,5580,5580,5580,5580,0
20250307,173900,91660265,5580,5580,5580,5580,0
20250307,173800,91660265,5580,5580,5580,5580,0
20250307,173700,91660265,5580,5580,5580,5580,0
20250307,173600,91660265,5580,5580,5580,5580,0
20250307,173500,91660265,5580,5580,5580,5580,0
20250307,173400,91660265,5580,5580,5580,5580,0
20250307,173300,91660265,5580,5580,5580,5580,0
20250307,173200,91660265,5580,5580,5580,5580,0
20250307,173100,91660265,5580,5580,5580,5580,0
20250307,173000,91660265,5580,5580,5580,5580,0
20250307,172900,91660265,5580,5580,5580,5580,0
20250307,172800,91660265,5580,5580,5580,5580,0
20250307,172700,91660265,5580,5580,5580,5580,0
20250307,172600,91660265,5580,5580,5580,5580,0
20250307,172500,91660265,5580,5580,5580,5580,0
20250307,172400,91660265,5580,5580,5580,5580,0
20250307,172300,91660265,5580,5580,5580,5580,146
20250307,172200,91660265,5580,5580,5580,5580,0
20250307,172100,91660265,5580,5580,5580,5580,0
20250307,172000,91660265,5580,5580,5580,5580,0
20250307,171900,91660265,5580,5580,5580,5580,0
20250307,171800,91660265,5580,5580,5580,5580,0
20250307,171700,91660265,5580,5580,5580,5580,0
20250307,171600,91660265,5580,5580,5580,5580,0
20250307,171500,91660265,5580,5580,5580,5580,0
20250307,171400,91660265,5580,5580,5580,5580,0
20250307,171300,91660265,5580,5580,5580,5580,0
20250307,171200,91660265,5580,5580,5580,5580,0
20250307,171100,91660265,5580,5580,5580,5580,0
20250307,171000,91660265,5580,5580,5580,5580,0
20250307,170900,91660265,5580,5580,5580,5580,0
20250307,170800,91660265,5580,5580,5580,5580,0
20250307,170700,91660265,5580,5580,5580,5580,0
20250307,170600,91660265,5580,5580,5580,5580,0
20250307,170500,91660265,5580,5580,5580,5580,0
20250307,170400,91660265,5580,5580,5580,5580,0
20250307,170300,91660265,5580,5580,5580,5580,0
20250307,170200,91660265,5580,5580,5580,5580,0
20250307,170100,91660265,5580,5580,5580,5580,0
20250307,170000,91660265,5580,5580,5580,5580,0
20250307,165900,91660265,5580,5580,5580,5580,0
20250307,165800,91660265,5580,5580,5580,5580,0
20250307,165700,91660265,5580,5580,5580,5580,0
20250307,165600,91660265,5580,5580,5580,5580,0
20250307,165500,91660265,5580,5580,5580,5580,0
20250307,165400,91660265,5580,5580,5580,5580,0
20250307,165300,91660265,5580,5580,5580,5580,146
20250307,165200,91660265,5580,5580,5580,5580,0
20250307,165100,91660265,5580,5580,5580,5580,0
20250307,165000,91660265,5580,5580,5580,5580,0
20250307,164900,91660265,5580,5580,5580,5580,0
20250307,164800,91660265,5580,5580,5580,5580,0
20250307,164700,91660265,5580,5580,5580,5580,0
20250307,164600,91660265,5580,5580,5580,5580,0
20250307,164500,91660265,5580,5580,5580,5580,0
20250307,164400,91660265,5580,5580,5580,5580,0
20250307,164300,91660265,5580,5580,5580,5580,0
20250307,164200,91660265,5580,5580,5580,5580,0
20250307,164100,91660265,5580,5580,5580,5580,0
20250307,164000,91660265,5580,5580,5580,5580,0
20250307,163900,91660265,5580,5580,5580,5580,0
20250307,163800,91660265,5580,5580,5580,5580,0
20250307,163700,91660265,5580,5580,5580,5580,0
20250307,163600,91660265,5580,5580,5580,5580,0
20250307,163500,91660265,5580,5580,5580,5580,0
20250307,163400,91660265,5580,5580,5580,5580,0
20250307,163300,91660265,5580,5580,5580,5580,0
20250307,163200,91660265,5580,5580,5580,5580,0
20250307,163100,91660265,5580,5580,5580,5580,0
20250307,163000,91660265,5580,5580,5580,5580,0
20250307,162900,91660265,5580,5580,5580,5580,0
20250307,162800,91660265,5580,5580,5580,5580,0
20250307,162700,91660265,5580,5580,5580,5580,0
20250307,162600,91660265,5580,5580,5580,5580,0
20250307,162500,91660265,5580,5580,5580,5580,0
20250307,162400,91660265,5580,5580,5580,5580,0
20250307,162300,91660265,5580,5580,5580,5580,146
20250307,162200,91660265,5580,5580,5580,5580,0
20250307,162100,91660265,5580,5580,5580,5580,0
20250307,162000,91660265,5580,5580,5580,5580,0
20250307,161900,91660265,5580,5580,5580,5580,0
20250307,161800,91660265,5580,5580,5580,5580,0
20250307,161700,91660265,5580,5580,5580,5580,0
20250307,161600,91660265,5580,5580,5580,5580,0
20250307,161500,91660265,5580,5580,5580,5580,0
20250307,161400,91660265,5580,5580,5580,5580,0
20250307,161300,91660265,5580,5580,5580,5580,0
20250307,161200,91660265,5580,5580,5580,5580,0
20250307,161100,91660265,5580,5580,5580,5580,0
20250307,161000,91660265,5580,5580,5580,5580,0
20250307,160900,91660265,5580,5580,5580,5580,0
20250307,160800,91660265,5580,5580,5580,5580,0
20250307,160700,91660265,5580,5580,5580,5580,0
20250307,160600,91660265,5580,5580,5580,5580,0
20250307,160500,91660265,5580,5580,5580,5580,0
20250307,160400,91660265,5580,5580,5580,5580,0
20250307,160300,91660265,5580,5580,5580,5580,0
20250307,160200,91660265,5580,5580,5580,5580,0
20250307,160100,91660265,5580,5580,5580,5580,0
20250307,160000,91660265,5580,5580,5580,5580,0
20250307,155900,91660265,5580,5580,5580,5580,0
20250307,155800,91660265,5580,5580,5580,5580,0
20250307,155700,91660265,5580,5580,5580,5580,0
20250307,155600,91660265,5580,5580,5580,5580,0
20250307,155500,91660265,5580,5580,5580,5580,0
20250307,155400,91660265,5580,5580,5580,5580,0
20250307,155300,91660265,5580,5580,5580,5580,146
20250307,155200,91660265,5580,5580,5580,5580,0
20250307,155100,91660265,5580,5580,5580,5580,0
20250307,155000,91660265,5580,5580,5580,5580,0
20250307,154900,91660265,5580,5580,5580,5580,0
20250307,154800,91660265,5580,5580,5580,5580,0
20250307,154700,91660265,5580,5580,5580,5580,0
20250307,154600,91660265,5580,5580,5580,5580,0
20250307,154500,91660265,5580,5580,5580,5580,0
20250307,154400,91660265,5580,5580,5580,5580,0
20250307,154300,91660265,5580,5580,5580,5580,0
20250307,154200,91660265,5580,5580,5580,5580,0
20250307,154100,91660265,5580,5580,5580,5580,0
20250307,154000,91660265,5580,5580,5580,5580,0
20250307,153900,91660265,5580,5580,5580,5580,0
20250307,153800,91660265,5580,5580,5580,5580,0
20250307,153700,91660265,5580,5580,5580,5580,0
20250307,153600,91660265,5580,5580,5580,5580,0
20250307,153500,91660265,5580,5580,5580,5580,0
20250307,153400,91660265,5580,5580,5580,5580,0
20250307,153300,91660265,5580,5580,5580,5580,0
20250307,153200,91660265,5580,5580,5580,5580,0
20250307,153100,91660265,5580,5580,5580,5580,0
20250307,153000,91660265,5580,5580,5580,5580,146
20250307,152900,90845585,5600,5600,5600,5600,0
20250307,152800,90845585,5600,5600,5600,5600,0
20250307,152700,90845585,5600,5600,5600,5600,0
20250307,152600,90845585,5600,5600,5600,5600,0
20250307,152500,90845585,5600,5600,5600,5600,0
20250307,152400,90845585,5600,5600,5600,5600,0
20250307,152300,90845585,5600,5600,5600,5600,0
20250307,152200,90845585,5600,5600,5600,5600,0
20250307,152100,90845585,5600,5600,5600,5600,0
20250307,152000,90845585,5600,5600,5600,5600,0
20250307,151900,90845585,5600,5590,5600,5590,4
20250307,151800,90823205,5600,5600,5600,5560,399
20250307,151700,88604685,5570,5600,5600,5570,4
20250307,151600,88582375,5570,5580,5600,5570,219
20250307,151500,87361985,5590,5600,5600,5590,524
20250307,151400,84427945,5600,5600,5600,5600,0
20250307,151300,84427945,5600,5600,5600,5600,0
20250307,151200,84427945,5600,5600,5600,5600,0
20250307,151100,84427945,5600,5600,5600,5600,51
20250307,151000,84142345,5600,5600,5600,5600,0
20250307,150900,84142345,5600,5600,5600,5600,0
20250307,150800,84142345,5600,5600,5600,5600,1
20250307,150700,84136745,5590,5590,5590,5590,332
20250307,150600,82280865,5570,5580,5580,5570,254
20250307,150500,80865035,5580,5580,5580,5580,0
20250307,150400,80865035,5580,5580,5580,5580,329
20250307,150300,79029215,5590,5590,5590,5590,0
20250307,150200,79029215,5590,5590,5590,5590,13
20250307,150100,78956545,5590,5590,5590,5590,11
20250307,150000,78895055,5590,5590,5590,5590,90
20250307,145900,78391955,5590,5590,5590,5590,89
20250307,145800,77894445,5580,5580,5580,5580,0
20250307,145700,77894445,5580,5580,5580,5580,1
20250307,145600,77888865,5580,5590,5590,5580,122
20250307,145500,77207585,5580,5580,5580,5580,1
20250307,145400,77202005,5590,5590,5590,5590,57
20250307,145300,76883375,5600,5600,5600,5600,73
20250307,145200,76474575,5600,5600,5600,5600,1
20250307,145100,76468975,5590,5590,5590,5590,0
20250307,145000,76468975,5590,5590,5590,5590,0
20250307,144900,76468975,5590,5590,5590,5590,0
20250307,144800,76468975,5590,5590,5590,5590,0
20250307,144700,76468975,5590,5590,5590,5590,0
20250307,144600,76468975,5590,5590,5590,5590,0
20250307,144500,76468975,5590,5590,5590,5590,0
20250307,144400,76468975,5590,5590,5590,5590,7
20250307,144300,76429845,5590,5590,5590,5590,18
20250307,144200,76329225,5590,5590,5590,5590,0
20250307,144100,76329225,5590,5590,5590,5590,0
20250307,144000,76329225,5590,5590,5590,5590,0
20250307,143900,76329225,5590,5590,5590,5590,11
20250307,143800,76267735,5590,5590,5590,5590,0
20250307,143700,76267735,5590,5590,5590,5590,349
20250307,143600,74316825,5600,5600,5600,5600,3
20250307,143500,74300025,5590,5590,5590,5590,0
20250307,143400,74300025,5590,5590,5590,5590,0
20250307,143300,74300025,5590,5590,5590,5590,0
20250307,143200,74300025,5590,5590,5590,5590,107
20250307,143100,73701895,5600,5600,5600,5600,0
20250307,143000,73701895,5600,5600,5600,5600,0
20250307,142900,73701895,5600,5600,5600,5600,0
20250307,142800,73701895,5600,5600,5600,5600,0
20250307,142700,73701895,5600,5600,5600,5600,0
20250307,142600,73701895,5600,5600,5600,5600,0
20250307,142500,73701895,5600,5600,5600,5600,0
20250307,142400,73701895,5600,5600,5605,5600,352
20250307,142300,71730685,5600,5600,5600,5600,30
20250307,142200,71562685,5600,5600,5600,5600,0
20250307,142100,71562685,5600,5600,5600,5600,0
20250307,142000,71562685,5600,5600,5600,5600,0
20250307,141900,71562685,5600,5600,5600,5600,0
20250307,141800,71562685,5600,5600,5600,5600,0
20250307,141700,71562685,5600,5600,5600,5600,200
20250307,141600,70442685,5600,5600,5600,5600,0
20250307,141500,70442685,5600,5600,5600,5600,0
20250307,141400,70442685,5600,5600,5600,5600,0
20250307,141300,70442685,5600,5600,5600,5600,0
20250307,141200,70442685,5600,5600,5600,5600,200
20250307,141100,69322685,5600,5580,5600,5580,150
20250307,141000,68483685,5580,5550,5580,5550,305
20250307,140900,66781935,5550,5550,5550,5550,0
20250307,140800,66781935,5550,5550,5550,5550,0
20250307,140700,66781935,5550,5550,5550,5550,0
20250307,140600,66781935,5550,5560,5560,5550,700
20250307,140500,62889985,5580,5580,5580,5580,10
20250307,140400,62834185,5560,5560,5560,5560,3
20250307,140300,62817505,5560,5580,5580,5560,563
20250307,140200,59679235,5590,5590,5590,5590,0
20250307,140100,59679235,5590,5590,5590,5590,39
20250307,140000,59461225,5600,5600,5600,5600,4
20250307,135900,59438825,5590,5590,5590,5590,0
20250307,135800,59438825,5590,5600,5600,5590,556
20250307,135700,56330745,5600,5600,5600,5600,5
20250307,135600,56302745,5600,5600,5600,5600,4
20250307,135500,56280345,5600,5600,5600,5600,1
20250307,135400,56274745,5600,5600,5600,5600,6
20250307,135300,56241145,5600,5600,5600,5600,7
20250307,135200,56201945,5600,5600,5600,5600,4
20250307,135100,56179545,5600,5600,5600,5600,0
20250307,135000,56179545,5600,5600,5600,5600,4
20250307,134900,56157145,5610,5610,5610,5610,4
20250307,134800,56134705,5610,5610,5610,5610,4
20250307,134700,56112265,5610,5610,5610,5610,0
20250307,134600,56112265,5610,5610,5610,5610,4
20250307,134500,56089825,5610,5610,5610,5610,4
20250307,134400,56067385,5610,5610,5610,5610,4
20250307,134300,56044945,5610,5610,5610,5610,0
20250307,134200,56044945,5610,5610,5610,5610,4
20250307,134100,56022505,5610,5610,5610,5610,3
20250307,134000,56005675,5610,5610,5610,5610,4
20250307,133900,55983235,5610,5610,5610,5610,4
20250307,133800,55960795,5590,5590,5590,5590,38
20250307,133700,55748375,5610,5610,5610,5610,104
20250307,133600,55164935,5610,5610,5610,5610,4
20250307,133500,55142495,5610,5610,5610,5610,4
20250307,133400,55120055,5610,5610,5610,5610,0
20250307,133300,55120055,5610,5610,5610,5610,4
20250307,133200,55097615,5610,5610,5610,5610,21
20250307,133100,54979805,5610,5610,5610,5610,4
20250307,133000,54957365,5610,5610,5610,5610,0
20250307,132900,54957365,5610,5610,5610,5610,4
20250307,132800,54934925,5610,5610,5610,5610,4
20250307,132700,54912485,5610,5610,5610,5610,4
20250307,132600,54890045,5590,5590,5590,5590,5
20250307,132500,54862095,5610,5610,5610,5610,4
20250307,132400,54839655,5610,5610,5610,5610,4
20250307,132300,54817215,5610,5610,5610,5610,3
20250307,132200,54800385,5610,5610,5610,5610,0
20250307,132100,54800385,5610,5610,5610,5610,4
20250307,132000,54777945,5610,5610,5610,5610,4
20250307,131900,54755505,5600,5610,5610,5600,20
20250307,131800,54643365,5610,5610,5610,5610,4
20250307,131700,54620925,5610,5610,5610,5610,0
20250307,131600,54620925,5610,5610,5610,5610,4
20250307,131500,54598485,5610,5610,5610,5610,4
20250307,131400,54576045,5610,5610,5610,5610,4
20250307,131300,54553605,5610,5610,5610,5610,0
20250307,131200,54553605,5610,5610,5610,5610,4
20250307,131100,54531165,5610,5610,5610,5610,4
20250307,131000,54508725,5610,5610,5610,5610,8
20250307,130900,54463845,5610,5610,5610,5610,0
20250307,130800,54463845,5610,5610,5610,5610,4
20250307,130700,54441405,5610,5610,5610,5610,4
20250307,130600,54418965,5610,5610,5610,5610,45
20250307,130500,54166515,5610,5610,5610,5610,0
20250307,130400,54166515,5610,5610,5610,5610,3
20250307,130300,54149685,5610,5590,5610,5590,9
20250307,130200,54099295,5610,5610,5610,5610,4
20250307,130100,54076855,5610,5610,5610,5610,0
20250307,130000,54076855,5610,5610,5610,5610,4
20250307,125900,54054415,5610,5610,5610,5610,4
20250307,125800,54031975,5610,5610,5610,5610,4
20250307,125700,54009535,5590,5600,5600,5590,105
20250307,125600,53422545,5600,5600,5600,5600,0
20250307,125500,53422545,5600,5600,5600,5600,4
20250307,125400,53400145,5610,5610,5610,5610,4
20250307,125300,53377705,5610,5610,5610,5610,4
20250307,125200,53355265,5600,5600,5600,5600,200
20250307,125100,52235265,5610,5610,5610,5610,4
20250307,125000,52212825,5610,5610,5610,5610,31
20250307,124900,52038915,5600,5600,5600,5600,4
20250307,124800,52016515,5600,5600,5600,5600,2
20250307,124700,52005315,5610,5610,5610,5610,4
20250307,124600,51982875,5600,5600,5600,5600,2
20250307,124500,51971675,5610,5610,5610,5610,3
20250307,124400,51954845,5610,5610,5610,5610,0
20250307,124300,51954845,5610,5610,5610,5610,4
20250307,124200,51932405,5610,5610,5610,5610,21
20250307,124100,51814595,5610,5610,5610,5610,31
20250307,124000,51640685,5610,5610,5610,5610,0
20250307,123900,51640685,5610,5610,5610,5610,4
20250307,123800,51618245,5610,5610,5610,5610,4
20250307,123700,51595805,5610,5610,5610,5610,4
20250307,123600,51573365,5610,5610,5610,5610,4
20250307,123500,51550925,5600,5600,5600,5600,27
20250307,123400,51399725,5610,5610,5610,5610,4
20250307,123300,51377285,5610,5610,5610,5610,4
20250307,123200,51354845,5610,5610,5610,5610,4
20250307,123100,51332405,5620,5620,5620,5620,0
20250307,123000,51332405,5620,5620,5620,5620,4
20250307,122900,51309925,5620,5620,5620,5620,4
20250307,122800,51287445,5620,5620,5620,5620,4
20250307,122700,51264965,5620,5620,5620,5620,0
20250307,122600,51264965,5620,5620,5620,5620,3
20250307,122500,51248105,5620,5620,5620,5620,5
20250307,122400,51220005,5620,5620,5620,5620,4
20250307,122300,51197525,5610,5610,5610,5610,0
20250307,122200,51197525,5610,5610,5610,5610,104
20250307,122100,50614085,5610,5610,5610,5610,4
20250307,122000,50591645,5600,5610,5610,5600,54
20250307,121900,50289205,5610,5610,5610,5610,4
20250307,121800,50266765,5610,5610,5610,5610,0
20250307,121700,50266765,5610,5610,5610,5610,4
20250307,121600,50244325,5610,5610,5610,5610,4
20250307,121500,50221885,5610,5610,5610,5610,4
20250307,121400,50199445,5610,5610,5610,5610,0
20250307,121300,50199445,5610,5610,5610,5610,4
20250307,121200,50177005,5610,5610,5610,5610,4
20250307,121100,50154565,5610,5610,5610,5610,4
20250307,121000,50132125,5610,5610,5610,5610,0
20250307,120900,50132125,5610,5610,5610,5610,4
20250307,120800,50109685,5610,5610,5610,5610,3
20250307,120700,50092855,5610,5610,5610,5610,4
20250307,120600,50070415,5610,5610,5610,5610,0
20250307,120500,50070415,5610,5610,5610,5610,104
20250307,120400,49486975,5610,5610,5610,5610,4
20250307,120300,49464535,5610,5610,5610,5610,61
20250307,120200,49122325,5610,5610,5610,5610,0
20250307,120100,49122325,5610,5610,5610,5610,4
20250307,120000,49099885,5610,5610,5610,5610,4
20250307,115900,49077445,5610,5610,5610,5610,4
20250307,115800,49055005,5610,5610,5610,5610,4
20250307,115700,49032565,5610,5620,5620,5610,400
20250307,115600,46787565,5620,5620,5620,5620,4
20250307,115500,46765085,5620,5620,5620,5620,204
20250307,115400,45618605,5620,5620,5620,5620,4
20250307,115300,45596125,5620,5620,5620,5620,0
20250307,115200,45596125,5620,5620,5620,5620,5
20250307,115100,45568025,5620,5620,5620,5620,4
20250307,115000,45545545,5620,5620,5620,5620,3
20250307,114900,45528685,5620,5620,5620,5620,0
20250307,114800,45528685,5620,5620,5620,5620,4
20250307,114700,45506205,5620,5620,5620,5620,4
20250307,114600,45483725,5610,5620,5620,5610,40
20250307,114500,45259285,5610,5610,5610,5610,79
20250307,114400,44816095,5610,5610,5610,5610,4
20250307,114300,44793655,5610,5610,5610,5610,4
20250307,114200,44771215,5610,5610,5610,5610,5
20250307,114100,44743165,5610,5615,5615,5610,963
20250307,114000,39340685,5620,5620,5620,5620,4
20250307,113900,39318205,5620,5620,5620,5620,4
20250307,113800,39295725,5620,5620,5620,5620,4
20250307,113700,39273245,5620,5620,5620,5620,4
20250307,113600,39250765,5620,5620,5620,5620,0
20250307,113500,39250765,5620,5620,5620,5620,4
20250307,113400,39228285,5620,5620,5620,5620,4
20250307,113300,39205805,5620,5620,5620,5620,4
20250307,113200,39183325,5620,5620,5620,5620,0
20250307,113100,39183325,5620,5620,5620,5620,4
20250307,113000,39160845,5620,5620,5620,5620,3
20250307,112900,39143985,5620,5620,5620,5620,4
20250307,112800,39121505,5620,5620,5620,5620,5
20250307,112700,39093405,5620,5620,5620,5620,4
20250307,112600,39070925,5620,5620,5620,5620,4
20250307,112500,39048445,5620,5620,5620,5620,4
20250307,112400,39025965,5620,5620,5620,5620,0
20250307,112300,39025965,5620,5620,5620,5620,5
20250307,112200,38997865,5620,5620,5620,5620,14
20250307,112100,38919185,5620,5620,5620,5620,4
20250307,112000,38896705,5620,5620,5620,5620,0
20250307,111900,38896705,5620,5620,5620,5620,4
20250307,111800,38874225,5620,5620,5620,5620,4
20250307,111700,38851745,5620,5620,5620,5620,189
20250307,111600,37789565,5620,5620,5620,5620,4
20250307,111500,37767085,5620,5620,5620,5620,2
20250307,111400,37755845,5620,5620,5620,5610,17
20250307,111300,37660405,5620,5620,5620,5620,4
20250307,111200,37637925,5620,5620,5620,5620,10
20250307,111100,37581725,5610,5610,5610,5610,19
20250307,111000,37475135,5610,5610,5610,5610,4
20250307,110900,37452695,5610,5610,5610,5610,4
20250307,110800,37430255,5610,5610,5610,5610,182
20250307,110700,36409235,5610,5610,5610,5610,667
20250307,110600,32667365,5620,5620,5620,5620,4
20250307,110500,32644885,5620,5620,5620,5620,4
20250307,110400,32622405,5620,5620,5620,5620,15
20250307,110300,32538105,5620,5620,5620,5620,0
20250307,110200,32538105,5620,5620,5620,5620,4
20250307,110100,32515625,5620,5620,5620,5620,4
20250307,110000,32493145,5620,5600,5620,5600,683
20250307,105900,28662335,5600,5600,5600,5600,728
20250307,105800,24585535,5600,5600,5600,5600,591
20250307,105700,21275935,5600,5600,5600,5600,4
20250307,105600,21253535,5600,5600,5600,5600,4
20250307,105500,21231135,5600,5600,5600,5600,4
20250307,105400,21208735,5600,5600,5600,5600,0
20250307,105300,21208735,5600,5600,5600,5600,28
20250307,105200,21051935,5600,5600,5600,5600,34
20250307,105100,20861535,5600,5600,5600,5600,4
20250307,105000,20839135,5600,5600,5600,5600,17
20250307,104900,20743935,5610,5610,5610,5610,4
20250307,104800,20721495,5610,5610,5610,5610,4
20250307,104700,20699055,5610,5610,5610,5610,4
20250307,104600,20676615,5610,5610,5610,5610,5
20250307,104500,20648565,5610,5610,5610,5610,4
20250307,104400,20626125,5610,5610,5610,5610,4
20250307,104300,20603685,5610,5610,5610,5610,5
20250307,104200,20575635,5600,5600,5600,5600,0
20250307,104100,20575635,5600,5610,5610,5600,171
20250307,104000,19617805,5610,5610,5610,5610,4
20250307,103900,19595365,5610,5610,5610,5610,8
20250307,103800,19550485,5610,5600,5610,5600,1003
20250307,103700,13933595,5600,5600,5600,5600,0
20250307,103600,13933595,5600,5600,5600,5600,5
20250307,103500,13905595,5600,5600,5600,5600,5
20250307,103400,13877595,5600,5600,5600,5600,380
20250307,103300,11749595,5600,5600,5600,5600,0
20250307,103200,11749595,5600,5600,5600,5600,115
20250307,103100,11105595,5600,5600,5600,5600,4
20250307,103000,11083195,5600,5600,5600,5600,4
20250307,102900,11060795,5600,5600,5600,5600,0
20250307,102800,11060795,5600,5600,5600,5600,4
20250307,102700,11038395,5600,5600,5600,5600,20
20250307,102600,10926395,5600,5600,5600,5600,14
20250307,102500,10847995,5600,5600,5600,5600,100
20250307,102400,10287995,5600,5595,5600,5595,114
20250307,102300,9649895,5600,5600,5600,5600,4
20250307,102200,9627495,5600,5600,5600,5600,4
20250307,102100,9605095,5600,5600,5600,5600,0
20250307,102000,9605095,5600,5600,5600,5600,4
20250307,101900,9582695,5600,5595,5600,5595,19
20250307,101800,9476370,5600,5600,5600,5600,5
20250307,101700,9448370,5600,5600,5600,5600,204
20250307,101600,8305970,5600,5600,5600,5600,0
20250307,101500,8305970,5600,5600,5600,5600,3
20250307,101400,8289170,5600,5600,5600,5600,4
20250307,101300,8266770,5600,5600,5600,5600,4
20250307,101200,8244370,5600,5600,5600,5600,1
20250307,101100,8238770,5600,5600,5600,5600,4
20250307,101000,8216370,5600,5600,5600,5600,4
20250307,100900,8193970,5600,5600,5600,5600,4
20250307,100800,8171570,5600,5600,5600,5600,1
20250307,100700,8165970,5600,5600,5600,5600,4
20250307,100600,8143570,5595,5590,5595,5590,104
20250307,100500,7562190,5580,5580,5580,5580,311
20250307,100400,5826810,5580,5580,5580,5580,6
20250307,100300,5793330,5580,5580,5580,5580,14
20250307,100200,5715210,5580,5580,5580,5580,4
20250307,100100,5692890,5580,5580,5580,5580,4
20250307,100000,5670570,5580,5580,5580,5580,21
20250307,095900,5553390,5590,5590,5590,5590,33
20250307,095800,5368920,5590,5600,5600,5590,15
20250307,095700,5285030,5600,5600,5600,5600,3
20250307,095600,5268230,5590,5600,5600,5590,31
20250307,095500,5094900,5600,5600,5600,5600,0
20250307,095400,5094900,5600,5600,5600,5600,4
20250307,095300,5072500,5580,5600,5600,5580,124
20250307,095200,4380500,5600,5600,5600,5600,4
20250307,095100,4358100,5600,5600,5600,5600,0
20250307,095000,4358100,5600,5600,5600,5600,104
20250307,094900,3775700,5600,5600,5600,5600,4
20250307,094800,3753300,5600,5600,5600,5600,4
20250307,094700,3730900,5600,5600,5600,5600,0
20250307,094600,3730900,5600,5600,5600,5600,4
20250307,094500,3708500,5600,5600,5600,5600,8
20250307,094400,3663700,5600,5600,5600,5600,4
20250307,094300,3641300,5600,5600,5600,5600,6
20250307,094200,3607700,5600,5600,5600,5600,6
20250307,094100,3574100,5600,5600,5600,5600,4
20250307,094000,3551700,5600,5600,5600,5600,4
20250307,093900,3529300,5600,5600,5600,5600,0
20250307,093800,3529300,5600,5600,5600,5600,3
20250307,093700,3512500,5600,5600,5600,5600,0
20250307,093600,3512500,5600,5600,5600,5600,0
20250307,093500,3512500,5600,5600,5600,5600,4
20250307,093400,3490100,5600,5600,5600,5600,2
20250307,093300,3478900,5600,5600,5600,5550,113
20250307,093200,2850710,5600,5600,5600,5600,1
20250307,093100,2845110,5600,5600,5600,5600,7
20250307,093000,2805910,5600,5600,5600,5600,3
20250307,092900,2789110,5580,5580,5580,5580,0
20250307,092800,2789110,5580,5580,5580,5580,0
20250307,092700,2789110,5580,5580,5580,5580,0
20250307,092600,2789110,5580,5580,5580,5580,0
20250307,092500,2789110,5580,5580,5580,5580,0
20250307,092400,2789110,5580,5580,5580,5580,0
20250307,092300,2789110,5580,5580,5580,5580,1
20250307,092200,2783530,5580,5590,5590,5570,57
20250307,092100,2465770,5590,5590,5590,5590,0
20250307,092000,2465770,5590,5600,5600,5590,29
20250307,091900,2303490,5610,5590,5610,5590,169
20250307,091800,1356640,5590,5590,5590,5590,0
20250307,091700,1356640,5590,5590,5590,5590,0
20250307,091600,1356640,5590,5590,5590,5590,0
20250307,091500,1356640,5590,5590,5590,5590,5
20250307,091400,1328690,5590,5590,5590,5590,0
20250307,091300,1328690,5590,5590,5590,5590,1
20250307,091200,1323100,5580,5580,5580,5580,0
20250307,091100,1323100,5580,5580,5580,5580,100
20250307,091000,765100,5590,5590,5590,5590,4
20250307,090900,742740,5580,5580,5580,5580,0
20250307,090800,742740,5580,5580,5580,5580,0
20250307,090700,742740,5580,5580,5580,5580,0
20250307,090600,742740,5580,5580,5580,5580,0
20250307,090500,742740,5580,5580,5580,5580,3
20250307,090400,726000,5590,5590,5590,5590,0
20250307,090300,726000,5590,5590,5590,5590,1
20250307,090200,720410,5580,5590,5590,5580,100
20250307,090100,162400,5600,5600,5600,5600,0
20250307,090000,162400,5600,5600,5600,5600,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185300 91660265 5580 5580 5580 5580 146
3 20250307 185200 91660265 5580 5580 5580 5580 0
4 20250307 185100 91660265 5580 5580 5580 5580 0
5 20250307 185000 91660265 5580 5580 5580 5580 0
6 20250307 184900 91660265 5580 5580 5580 5580 0
7 20250307 184800 91660265 5580 5580 5580 5580 0
8 20250307 184700 91660265 5580 5580 5580 5580 0
9 20250307 184600 91660265 5580 5580 5580 5580 0
10 20250307 184500 91660265 5580 5580 5580 5580 0
11 20250307 184400 91660265 5580 5580 5580 5580 0
12 20250307 184300 91660265 5580 5580 5580 5580 0
13 20250307 184200 91660265 5580 5580 5580 5580 0
14 20250307 184100 91660265 5580 5580 5580 5580 0
15 20250307 184000 91660265 5580 5580 5580 5580 0
16 20250307 183900 91660265 5580 5580 5580 5580 0
17 20250307 183800 91660265 5580 5580 5580 5580 0
18 20250307 183700 91660265 5580 5580 5580 5580 0
19 20250307 183600 91660265 5580 5580 5580 5580 0
20 20250307 183500 91660265 5580 5580 5580 5580 0
21 20250307 183400 91660265 5580 5580 5580 5580 0
22 20250307 183300 91660265 5580 5580 5580 5580 0
23 20250307 183200 91660265 5580 5580 5580 5580 0
24 20250307 183100 91660265 5580 5580 5580 5580 0
25 20250307 183000 91660265 5580 5580 5580 5580 0
26 20250307 182900 91660265 5580 5580 5580 5580 0
27 20250307 182800 91660265 5580 5580 5580 5580 0
28 20250307 182700 91660265 5580 5580 5580 5580 0
29 20250307 182600 91660265 5580 5580 5580 5580 0
30 20250307 182500 91660265 5580 5580 5580 5580 0
31 20250307 182400 91660265 5580 5580 5580 5580 0
32 20250307 182300 91660265 5580 5580 5580 5580 146
33 20250307 182200 91660265 5580 5580 5580 5580 0
34 20250307 182100 91660265 5580 5580 5580 5580 0
35 20250307 182000 91660265 5580 5580 5580 5580 0
36 20250307 181900 91660265 5580 5580 5580 5580 0
37 20250307 181800 91660265 5580 5580 5580 5580 0
38 20250307 181700 91660265 5580 5580 5580 5580 0
39 20250307 181600 91660265 5580 5580 5580 5580 0
40 20250307 181500 91660265 5580 5580 5580 5580 0
41 20250307 181400 91660265 5580 5580 5580 5580 0
42 20250307 181300 91660265 5580 5580 5580 5580 0
43 20250307 181200 91660265 5580 5580 5580 5580 0
44 20250307 181100 91660265 5580 5580 5580 5580 0
45 20250307 181000 91660265 5580 5580 5580 5580 0
46 20250307 180900 91660265 5580 5580 5580 5580 0
47 20250307 180800 91660265 5580 5580 5580 5580 0
48 20250307 180700 91660265 5580 5580 5580 5580 0
49 20250307 180600 91660265 5580 5580 5580 5580 0
50 20250307 180500 91660265 5580 5580 5580 5580 0
51 20250307 180400 91660265 5580 5580 5580 5580 0
52 20250307 180300 91660265 5580 5580 5580 5580 0
53 20250307 180200 91660265 5580 5580 5580 5580 0
54 20250307 180100 91660265 5580 5580 5580 5580 0
55 20250307 180000 91660265 5580 5580 5580 5580 0
56 20250307 175900 91660265 5580 5580 5580 5580 0
57 20250307 175800 91660265 5580 5580 5580 5580 0
58 20250307 175700 91660265 5580 5580 5580 5580 0
59 20250307 175600 91660265 5580 5580 5580 5580 0
60 20250307 175500 91660265 5580 5580 5580 5580 0
61 20250307 175400 91660265 5580 5580 5580 5580 0
62 20250307 175300 91660265 5580 5580 5580 5580 146
63 20250307 175200 91660265 5580 5580 5580 5580 0
64 20250307 175100 91660265 5580 5580 5580 5580 0
65 20250307 175000 91660265 5580 5580 5580 5580 0
66 20250307 174900 91660265 5580 5580 5580 5580 0
67 20250307 174800 91660265 5580 5580 5580 5580 0
68 20250307 174700 91660265 5580 5580 5580 5580 0
69 20250307 174600 91660265 5580 5580 5580 5580 0
70 20250307 174500 91660265 5580 5580 5580 5580 0
71 20250307 174400 91660265 5580 5580 5580 5580 0
72 20250307 174300 91660265 5580 5580 5580 5580 0
73 20250307 174200 91660265 5580 5580 5580 5580 0
74 20250307 174100 91660265 5580 5580 5580 5580 0
75 20250307 174000 91660265 5580 5580 5580 5580 0
76 20250307 173900 91660265 5580 5580 5580 5580 0
77 20250307 173800 91660265 5580 5580 5580 5580 0
78 20250307 173700 91660265 5580 5580 5580 5580 0
79 20250307 173600 91660265 5580 5580 5580 5580 0
80 20250307 173500 91660265 5580 5580 5580 5580 0
81 20250307 173400 91660265 5580 5580 5580 5580 0
82 20250307 173300 91660265 5580 5580 5580 5580 0
83 20250307 173200 91660265 5580 5580 5580 5580 0
84 20250307 173100 91660265 5580 5580 5580 5580 0
85 20250307 173000 91660265 5580 5580 5580 5580 0
86 20250307 172900 91660265 5580 5580 5580 5580 0
87 20250307 172800 91660265 5580 5580 5580 5580 0
88 20250307 172700 91660265 5580 5580 5580 5580 0
89 20250307 172600 91660265 5580 5580 5580 5580 0
90 20250307 172500 91660265 5580 5580 5580 5580 0
91 20250307 172400 91660265 5580 5580 5580 5580 0
92 20250307 172300 91660265 5580 5580 5580 5580 146
93 20250307 172200 91660265 5580 5580 5580 5580 0
94 20250307 172100 91660265 5580 5580 5580 5580 0
95 20250307 172000 91660265 5580 5580 5580 5580 0
96 20250307 171900 91660265 5580 5580 5580 5580 0
97 20250307 171800 91660265 5580 5580 5580 5580 0
98 20250307 171700 91660265 5580 5580 5580 5580 0
99 20250307 171600 91660265 5580 5580 5580 5580 0
100 20250307 171500 91660265 5580 5580 5580 5580 0
101 20250307 171400 91660265 5580 5580 5580 5580 0
102 20250307 171300 91660265 5580 5580 5580 5580 0
103 20250307 171200 91660265 5580 5580 5580 5580 0
104 20250307 171100 91660265 5580 5580 5580 5580 0
105 20250307 171000 91660265 5580 5580 5580 5580 0
106 20250307 170900 91660265 5580 5580 5580 5580 0
107 20250307 170800 91660265 5580 5580 5580 5580 0
108 20250307 170700 91660265 5580 5580 5580 5580 0
109 20250307 170600 91660265 5580 5580 5580 5580 0
110 20250307 170500 91660265 5580 5580 5580 5580 0
111 20250307 170400 91660265 5580 5580 5580 5580 0
112 20250307 170300 91660265 5580 5580 5580 5580 0
113 20250307 170200 91660265 5580 5580 5580 5580 0
114 20250307 170100 91660265 5580 5580 5580 5580 0
115 20250307 170000 91660265 5580 5580 5580 5580 0
116 20250307 165900 91660265 5580 5580 5580 5580 0
117 20250307 165800 91660265 5580 5580 5580 5580 0
118 20250307 165700 91660265 5580 5580 5580 5580 0
119 20250307 165600 91660265 5580 5580 5580 5580 0
120 20250307 165500 91660265 5580 5580 5580 5580 0
121 20250307 165400 91660265 5580 5580 5580 5580 0
122 20250307 165300 91660265 5580 5580 5580 5580 146
123 20250307 165200 91660265 5580 5580 5580 5580 0
124 20250307 165100 91660265 5580 5580 5580 5580 0
125 20250307 165000 91660265 5580 5580 5580 5580 0
126 20250307 164900 91660265 5580 5580 5580 5580 0
127 20250307 164800 91660265 5580 5580 5580 5580 0
128 20250307 164700 91660265 5580 5580 5580 5580 0
129 20250307 164600 91660265 5580 5580 5580 5580 0
130 20250307 164500 91660265 5580 5580 5580 5580 0
131 20250307 164400 91660265 5580 5580 5580 5580 0
132 20250307 164300 91660265 5580 5580 5580 5580 0
133 20250307 164200 91660265 5580 5580 5580 5580 0
134 20250307 164100 91660265 5580 5580 5580 5580 0
135 20250307 164000 91660265 5580 5580 5580 5580 0
136 20250307 163900 91660265 5580 5580 5580 5580 0
137 20250307 163800 91660265 5580 5580 5580 5580 0
138 20250307 163700 91660265 5580 5580 5580 5580 0
139 20250307 163600 91660265 5580 5580 5580 5580 0
140 20250307 163500 91660265 5580 5580 5580 5580 0
141 20250307 163400 91660265 5580 5580 5580 5580 0
142 20250307 163300 91660265 5580 5580 5580 5580 0
143 20250307 163200 91660265 5580 5580 5580 5580 0
144 20250307 163100 91660265 5580 5580 5580 5580 0
145 20250307 163000 91660265 5580 5580 5580 5580 0
146 20250307 162900 91660265 5580 5580 5580 5580 0
147 20250307 162800 91660265 5580 5580 5580 5580 0
148 20250307 162700 91660265 5580 5580 5580 5580 0
149 20250307 162600 91660265 5580 5580 5580 5580 0
150 20250307 162500 91660265 5580 5580 5580 5580 0
151 20250307 162400 91660265 5580 5580 5580 5580 0
152 20250307 162300 91660265 5580 5580 5580 5580 146
153 20250307 162200 91660265 5580 5580 5580 5580 0
154 20250307 162100 91660265 5580 5580 5580 5580 0
155 20250307 162000 91660265 5580 5580 5580 5580 0
156 20250307 161900 91660265 5580 5580 5580 5580 0
157 20250307 161800 91660265 5580 5580 5580 5580 0
158 20250307 161700 91660265 5580 5580 5580 5580 0
159 20250307 161600 91660265 5580 5580 5580 5580 0
160 20250307 161500 91660265 5580 5580 5580 5580 0
161 20250307 161400 91660265 5580 5580 5580 5580 0
162 20250307 161300 91660265 5580 5580 5580 5580 0
163 20250307 161200 91660265 5580 5580 5580 5580 0
164 20250307 161100 91660265 5580 5580 5580 5580 0
165 20250307 161000 91660265 5580 5580 5580 5580 0
166 20250307 160900 91660265 5580 5580 5580 5580 0
167 20250307 160800 91660265 5580 5580 5580 5580 0
168 20250307 160700 91660265 5580 5580 5580 5580 0
169 20250307 160600 91660265 5580 5580 5580 5580 0
170 20250307 160500 91660265 5580 5580 5580 5580 0
171 20250307 160400 91660265 5580 5580 5580 5580 0
172 20250307 160300 91660265 5580 5580 5580 5580 0
173 20250307 160200 91660265 5580 5580 5580 5580 0
174 20250307 160100 91660265 5580 5580 5580 5580 0
175 20250307 160000 91660265 5580 5580 5580 5580 0
176 20250307 155900 91660265 5580 5580 5580 5580 0
177 20250307 155800 91660265 5580 5580 5580 5580 0
178 20250307 155700 91660265 5580 5580 5580 5580 0
179 20250307 155600 91660265 5580 5580 5580 5580 0
180 20250307 155500 91660265 5580 5580 5580 5580 0
181 20250307 155400 91660265 5580 5580 5580 5580 0
182 20250307 155300 91660265 5580 5580 5580 5580 146
183 20250307 155200 91660265 5580 5580 5580 5580 0
184 20250307 155100 91660265 5580 5580 5580 5580 0
185 20250307 155000 91660265 5580 5580 5580 5580 0
186 20250307 154900 91660265 5580 5580 5580 5580 0
187 20250307 154800 91660265 5580 5580 5580 5580 0
188 20250307 154700 91660265 5580 5580 5580 5580 0
189 20250307 154600 91660265 5580 5580 5580 5580 0
190 20250307 154500 91660265 5580 5580 5580 5580 0
191 20250307 154400 91660265 5580 5580 5580 5580 0
192 20250307 154300 91660265 5580 5580 5580 5580 0
193 20250307 154200 91660265 5580 5580 5580 5580 0
194 20250307 154100 91660265 5580 5580 5580 5580 0
195 20250307 154000 91660265 5580 5580 5580 5580 0
196 20250307 153900 91660265 5580 5580 5580 5580 0
197 20250307 153800 91660265 5580 5580 5580 5580 0
198 20250307 153700 91660265 5580 5580 5580 5580 0
199 20250307 153600 91660265 5580 5580 5580 5580 0
200 20250307 153500 91660265 5580 5580 5580 5580 0
201 20250307 153400 91660265 5580 5580 5580 5580 0
202 20250307 153300 91660265 5580 5580 5580 5580 0
203 20250307 153200 91660265 5580 5580 5580 5580 0
204 20250307 153100 91660265 5580 5580 5580 5580 0
205 20250307 153000 91660265 5580 5580 5580 5580 146
206 20250307 152900 90845585 5600 5600 5600 5600 0
207 20250307 152800 90845585 5600 5600 5600 5600 0
208 20250307 152700 90845585 5600 5600 5600 5600 0
209 20250307 152600 90845585 5600 5600 5600 5600 0
210 20250307 152500 90845585 5600 5600 5600 5600 0
211 20250307 152400 90845585 5600 5600 5600 5600 0
212 20250307 152300 90845585 5600 5600 5600 5600 0
213 20250307 152200 90845585 5600 5600 5600 5600 0
214 20250307 152100 90845585 5600 5600 5600 5600 0
215 20250307 152000 90845585 5600 5600 5600 5600 0
216 20250307 151900 90845585 5600 5590 5600 5590 4
217 20250307 151800 90823205 5600 5600 5600 5560 399
218 20250307 151700 88604685 5570 5600 5600 5570 4
219 20250307 151600 88582375 5570 5580 5600 5570 219
220 20250307 151500 87361985 5590 5600 5600 5590 524
221 20250307 151400 84427945 5600 5600 5600 5600 0
222 20250307 151300 84427945 5600 5600 5600 5600 0
223 20250307 151200 84427945 5600 5600 5600 5600 0
224 20250307 151100 84427945 5600 5600 5600 5600 51
225 20250307 151000 84142345 5600 5600 5600 5600 0
226 20250307 150900 84142345 5600 5600 5600 5600 0
227 20250307 150800 84142345 5600 5600 5600 5600 1
228 20250307 150700 84136745 5590 5590 5590 5590 332
229 20250307 150600 82280865 5570 5580 5580 5570 254
230 20250307 150500 80865035 5580 5580 5580 5580 0
231 20250307 150400 80865035 5580 5580 5580 5580 329
232 20250307 150300 79029215 5590 5590 5590 5590 0
233 20250307 150200 79029215 5590 5590 5590 5590 13
234 20250307 150100 78956545 5590 5590 5590 5590 11
235 20250307 150000 78895055 5590 5590 5590 5590 90
236 20250307 145900 78391955 5590 5590 5590 5590 89
237 20250307 145800 77894445 5580 5580 5580 5580 0
238 20250307 145700 77894445 5580 5580 5580 5580 1
239 20250307 145600 77888865 5580 5590 5590 5580 122
240 20250307 145500 77207585 5580 5580 5580 5580 1
241 20250307 145400 77202005 5590 5590 5590 5590 57
242 20250307 145300 76883375 5600 5600 5600 5600 73
243 20250307 145200 76474575 5600 5600 5600 5600 1
244 20250307 145100 76468975 5590 5590 5590 5590 0
245 20250307 145000 76468975 5590 5590 5590 5590 0
246 20250307 144900 76468975 5590 5590 5590 5590 0
247 20250307 144800 76468975 5590 5590 5590 5590 0
248 20250307 144700 76468975 5590 5590 5590 5590 0
249 20250307 144600 76468975 5590 5590 5590 5590 0
250 20250307 144500 76468975 5590 5590 5590 5590 0
251 20250307 144400 76468975 5590 5590 5590 5590 7
252 20250307 144300 76429845 5590 5590 5590 5590 18
253 20250307 144200 76329225 5590 5590 5590 5590 0
254 20250307 144100 76329225 5590 5590 5590 5590 0
255 20250307 144000 76329225 5590 5590 5590 5590 0
256 20250307 143900 76329225 5590 5590 5590 5590 11
257 20250307 143800 76267735 5590 5590 5590 5590 0
258 20250307 143700 76267735 5590 5590 5590 5590 349
259 20250307 143600 74316825 5600 5600 5600 5600 3
260 20250307 143500 74300025 5590 5590 5590 5590 0
261 20250307 143400 74300025 5590 5590 5590 5590 0
262 20250307 143300 74300025 5590 5590 5590 5590 0
263 20250307 143200 74300025 5590 5590 5590 5590 107
264 20250307 143100 73701895 5600 5600 5600 5600 0
265 20250307 143000 73701895 5600 5600 5600 5600 0
266 20250307 142900 73701895 5600 5600 5600 5600 0
267 20250307 142800 73701895 5600 5600 5600 5600 0
268 20250307 142700 73701895 5600 5600 5600 5600 0
269 20250307 142600 73701895 5600 5600 5600 5600 0
270 20250307 142500 73701895 5600 5600 5600 5600 0
271 20250307 142400 73701895 5600 5600 5605 5600 352
272 20250307 142300 71730685 5600 5600 5600 5600 30
273 20250307 142200 71562685 5600 5600 5600 5600 0
274 20250307 142100 71562685 5600 5600 5600 5600 0
275 20250307 142000 71562685 5600 5600 5600 5600 0
276 20250307 141900 71562685 5600 5600 5600 5600 0
277 20250307 141800 71562685 5600 5600 5600 5600 0
278 20250307 141700 71562685 5600 5600 5600 5600 200
279 20250307 141600 70442685 5600 5600 5600 5600 0
280 20250307 141500 70442685 5600 5600 5600 5600 0
281 20250307 141400 70442685 5600 5600 5600 5600 0
282 20250307 141300 70442685 5600 5600 5600 5600 0
283 20250307 141200 70442685 5600 5600 5600 5600 200
284 20250307 141100 69322685 5600 5580 5600 5580 150
285 20250307 141000 68483685 5580 5550 5580 5550 305
286 20250307 140900 66781935 5550 5550 5550 5550 0
287 20250307 140800 66781935 5550 5550 5550 5550 0
288 20250307 140700 66781935 5550 5550 5550 5550 0
289 20250307 140600 66781935 5550 5560 5560 5550 700
290 20250307 140500 62889985 5580 5580 5580 5580 10
291 20250307 140400 62834185 5560 5560 5560 5560 3
292 20250307 140300 62817505 5560 5580 5580 5560 563
293 20250307 140200 59679235 5590 5590 5590 5590 0
294 20250307 140100 59679235 5590 5590 5590 5590 39
295 20250307 140000 59461225 5600 5600 5600 5600 4
296 20250307 135900 59438825 5590 5590 5590 5590 0
297 20250307 135800 59438825 5590 5600 5600 5590 556
298 20250307 135700 56330745 5600 5600 5600 5600 5
299 20250307 135600 56302745 5600 5600 5600 5600 4
300 20250307 135500 56280345 5600 5600 5600 5600 1
301 20250307 135400 56274745 5600 5600 5600 5600 6
302 20250307 135300 56241145 5600 5600 5600 5600 7
303 20250307 135200 56201945 5600 5600 5600 5600 4
304 20250307 135100 56179545 5600 5600 5600 5600 0
305 20250307 135000 56179545 5600 5600 5600 5600 4
306 20250307 134900 56157145 5610 5610 5610 5610 4
307 20250307 134800 56134705 5610 5610 5610 5610 4
308 20250307 134700 56112265 5610 5610 5610 5610 0
309 20250307 134600 56112265 5610 5610 5610 5610 4
310 20250307 134500 56089825 5610 5610 5610 5610 4
311 20250307 134400 56067385 5610 5610 5610 5610 4
312 20250307 134300 56044945 5610 5610 5610 5610 0
313 20250307 134200 56044945 5610 5610 5610 5610 4
314 20250307 134100 56022505 5610 5610 5610 5610 3
315 20250307 134000 56005675 5610 5610 5610 5610 4
316 20250307 133900 55983235 5610 5610 5610 5610 4
317 20250307 133800 55960795 5590 5590 5590 5590 38
318 20250307 133700 55748375 5610 5610 5610 5610 104
319 20250307 133600 55164935 5610 5610 5610 5610 4
320 20250307 133500 55142495 5610 5610 5610 5610 4
321 20250307 133400 55120055 5610 5610 5610 5610 0
322 20250307 133300 55120055 5610 5610 5610 5610 4
323 20250307 133200 55097615 5610 5610 5610 5610 21
324 20250307 133100 54979805 5610 5610 5610 5610 4
325 20250307 133000 54957365 5610 5610 5610 5610 0
326 20250307 132900 54957365 5610 5610 5610 5610 4
327 20250307 132800 54934925 5610 5610 5610 5610 4
328 20250307 132700 54912485 5610 5610 5610 5610 4
329 20250307 132600 54890045 5590 5590 5590 5590 5
330 20250307 132500 54862095 5610 5610 5610 5610 4
331 20250307 132400 54839655 5610 5610 5610 5610 4
332 20250307 132300 54817215 5610 5610 5610 5610 3
333 20250307 132200 54800385 5610 5610 5610 5610 0
334 20250307 132100 54800385 5610 5610 5610 5610 4
335 20250307 132000 54777945 5610 5610 5610 5610 4
336 20250307 131900 54755505 5600 5610 5610 5600 20
337 20250307 131800 54643365 5610 5610 5610 5610 4
338 20250307 131700 54620925 5610 5610 5610 5610 0
339 20250307 131600 54620925 5610 5610 5610 5610 4
340 20250307 131500 54598485 5610 5610 5610 5610 4
341 20250307 131400 54576045 5610 5610 5610 5610 4
342 20250307 131300 54553605 5610 5610 5610 5610 0
343 20250307 131200 54553605 5610 5610 5610 5610 4
344 20250307 131100 54531165 5610 5610 5610 5610 4
345 20250307 131000 54508725 5610 5610 5610 5610 8
346 20250307 130900 54463845 5610 5610 5610 5610 0
347 20250307 130800 54463845 5610 5610 5610 5610 4
348 20250307 130700 54441405 5610 5610 5610 5610 4
349 20250307 130600 54418965 5610 5610 5610 5610 45
350 20250307 130500 54166515 5610 5610 5610 5610 0
351 20250307 130400 54166515 5610 5610 5610 5610 3
352 20250307 130300 54149685 5610 5590 5610 5590 9
353 20250307 130200 54099295 5610 5610 5610 5610 4
354 20250307 130100 54076855 5610 5610 5610 5610 0
355 20250307 130000 54076855 5610 5610 5610 5610 4
356 20250307 125900 54054415 5610 5610 5610 5610 4
357 20250307 125800 54031975 5610 5610 5610 5610 4
358 20250307 125700 54009535 5590 5600 5600 5590 105
359 20250307 125600 53422545 5600 5600 5600 5600 0
360 20250307 125500 53422545 5600 5600 5600 5600 4
361 20250307 125400 53400145 5610 5610 5610 5610 4
362 20250307 125300 53377705 5610 5610 5610 5610 4
363 20250307 125200 53355265 5600 5600 5600 5600 200
364 20250307 125100 52235265 5610 5610 5610 5610 4
365 20250307 125000 52212825 5610 5610 5610 5610 31
366 20250307 124900 52038915 5600 5600 5600 5600 4
367 20250307 124800 52016515 5600 5600 5600 5600 2
368 20250307 124700 52005315 5610 5610 5610 5610 4
369 20250307 124600 51982875 5600 5600 5600 5600 2
370 20250307 124500 51971675 5610 5610 5610 5610 3
371 20250307 124400 51954845 5610 5610 5610 5610 0
372 20250307 124300 51954845 5610 5610 5610 5610 4
373 20250307 124200 51932405 5610 5610 5610 5610 21
374 20250307 124100 51814595 5610 5610 5610 5610 31
375 20250307 124000 51640685 5610 5610 5610 5610 0
376 20250307 123900 51640685 5610 5610 5610 5610 4
377 20250307 123800 51618245 5610 5610 5610 5610 4
378 20250307 123700 51595805 5610 5610 5610 5610 4
379 20250307 123600 51573365 5610 5610 5610 5610 4
380 20250307 123500 51550925 5600 5600 5600 5600 27
381 20250307 123400 51399725 5610 5610 5610 5610 4
382 20250307 123300 51377285 5610 5610 5610 5610 4
383 20250307 123200 51354845 5610 5610 5610 5610 4
384 20250307 123100 51332405 5620 5620 5620 5620 0
385 20250307 123000 51332405 5620 5620 5620 5620 4
386 20250307 122900 51309925 5620 5620 5620 5620 4
387 20250307 122800 51287445 5620 5620 5620 5620 4
388 20250307 122700 51264965 5620 5620 5620 5620 0
389 20250307 122600 51264965 5620 5620 5620 5620 3
390 20250307 122500 51248105 5620 5620 5620 5620 5
391 20250307 122400 51220005 5620 5620 5620 5620 4
392 20250307 122300 51197525 5610 5610 5610 5610 0
393 20250307 122200 51197525 5610 5610 5610 5610 104
394 20250307 122100 50614085 5610 5610 5610 5610 4
395 20250307 122000 50591645 5600 5610 5610 5600 54
396 20250307 121900 50289205 5610 5610 5610 5610 4
397 20250307 121800 50266765 5610 5610 5610 5610 0
398 20250307 121700 50266765 5610 5610 5610 5610 4
399 20250307 121600 50244325 5610 5610 5610 5610 4
400 20250307 121500 50221885 5610 5610 5610 5610 4
401 20250307 121400 50199445 5610 5610 5610 5610 0
402 20250307 121300 50199445 5610 5610 5610 5610 4
403 20250307 121200 50177005 5610 5610 5610 5610 4
404 20250307 121100 50154565 5610 5610 5610 5610 4
405 20250307 121000 50132125 5610 5610 5610 5610 0
406 20250307 120900 50132125 5610 5610 5610 5610 4
407 20250307 120800 50109685 5610 5610 5610 5610 3
408 20250307 120700 50092855 5610 5610 5610 5610 4
409 20250307 120600 50070415 5610 5610 5610 5610 0
410 20250307 120500 50070415 5610 5610 5610 5610 104
411 20250307 120400 49486975 5610 5610 5610 5610 4
412 20250307 120300 49464535 5610 5610 5610 5610 61
413 20250307 120200 49122325 5610 5610 5610 5610 0
414 20250307 120100 49122325 5610 5610 5610 5610 4
415 20250307 120000 49099885 5610 5610 5610 5610 4
416 20250307 115900 49077445 5610 5610 5610 5610 4
417 20250307 115800 49055005 5610 5610 5610 5610 4
418 20250307 115700 49032565 5610 5620 5620 5610 400
419 20250307 115600 46787565 5620 5620 5620 5620 4
420 20250307 115500 46765085 5620 5620 5620 5620 204
421 20250307 115400 45618605 5620 5620 5620 5620 4
422 20250307 115300 45596125 5620 5620 5620 5620 0
423 20250307 115200 45596125 5620 5620 5620 5620 5
424 20250307 115100 45568025 5620 5620 5620 5620 4
425 20250307 115000 45545545 5620 5620 5620 5620 3
426 20250307 114900 45528685 5620 5620 5620 5620 0
427 20250307 114800 45528685 5620 5620 5620 5620 4
428 20250307 114700 45506205 5620 5620 5620 5620 4
429 20250307 114600 45483725 5610 5620 5620 5610 40
430 20250307 114500 45259285 5610 5610 5610 5610 79
431 20250307 114400 44816095 5610 5610 5610 5610 4
432 20250307 114300 44793655 5610 5610 5610 5610 4
433 20250307 114200 44771215 5610 5610 5610 5610 5
434 20250307 114100 44743165 5610 5615 5615 5610 963
435 20250307 114000 39340685 5620 5620 5620 5620 4
436 20250307 113900 39318205 5620 5620 5620 5620 4
437 20250307 113800 39295725 5620 5620 5620 5620 4
438 20250307 113700 39273245 5620 5620 5620 5620 4
439 20250307 113600 39250765 5620 5620 5620 5620 0
440 20250307 113500 39250765 5620 5620 5620 5620 4
441 20250307 113400 39228285 5620 5620 5620 5620 4
442 20250307 113300 39205805 5620 5620 5620 5620 4
443 20250307 113200 39183325 5620 5620 5620 5620 0
444 20250307 113100 39183325 5620 5620 5620 5620 4
445 20250307 113000 39160845 5620 5620 5620 5620 3
446 20250307 112900 39143985 5620 5620 5620 5620 4
447 20250307 112800 39121505 5620 5620 5620 5620 5
448 20250307 112700 39093405 5620 5620 5620 5620 4
449 20250307 112600 39070925 5620 5620 5620 5620 4
450 20250307 112500 39048445 5620 5620 5620 5620 4
451 20250307 112400 39025965 5620 5620 5620 5620 0
452 20250307 112300 39025965 5620 5620 5620 5620 5
453 20250307 112200 38997865 5620 5620 5620 5620 14
454 20250307 112100 38919185 5620 5620 5620 5620 4
455 20250307 112000 38896705 5620 5620 5620 5620 0
456 20250307 111900 38896705 5620 5620 5620 5620 4
457 20250307 111800 38874225 5620 5620 5620 5620 4
458 20250307 111700 38851745 5620 5620 5620 5620 189
459 20250307 111600 37789565 5620 5620 5620 5620 4
460 20250307 111500 37767085 5620 5620 5620 5620 2
461 20250307 111400 37755845 5620 5620 5620 5610 17
462 20250307 111300 37660405 5620 5620 5620 5620 4
463 20250307 111200 37637925 5620 5620 5620 5620 10
464 20250307 111100 37581725 5610 5610 5610 5610 19
465 20250307 111000 37475135 5610 5610 5610 5610 4
466 20250307 110900 37452695 5610 5610 5610 5610 4
467 20250307 110800 37430255 5610 5610 5610 5610 182
468 20250307 110700 36409235 5610 5610 5610 5610 667
469 20250307 110600 32667365 5620 5620 5620 5620 4
470 20250307 110500 32644885 5620 5620 5620 5620 4
471 20250307 110400 32622405 5620 5620 5620 5620 15
472 20250307 110300 32538105 5620 5620 5620 5620 0
473 20250307 110200 32538105 5620 5620 5620 5620 4
474 20250307 110100 32515625 5620 5620 5620 5620 4
475 20250307 110000 32493145 5620 5600 5620 5600 683
476 20250307 105900 28662335 5600 5600 5600 5600 728
477 20250307 105800 24585535 5600 5600 5600 5600 591
478 20250307 105700 21275935 5600 5600 5600 5600 4
479 20250307 105600 21253535 5600 5600 5600 5600 4
480 20250307 105500 21231135 5600 5600 5600 5600 4
481 20250307 105400 21208735 5600 5600 5600 5600 0
482 20250307 105300 21208735 5600 5600 5600 5600 28
483 20250307 105200 21051935 5600 5600 5600 5600 34
484 20250307 105100 20861535 5600 5600 5600 5600 4
485 20250307 105000 20839135 5600 5600 5600 5600 17
486 20250307 104900 20743935 5610 5610 5610 5610 4
487 20250307 104800 20721495 5610 5610 5610 5610 4
488 20250307 104700 20699055 5610 5610 5610 5610 4
489 20250307 104600 20676615 5610 5610 5610 5610 5
490 20250307 104500 20648565 5610 5610 5610 5610 4
491 20250307 104400 20626125 5610 5610 5610 5610 4
492 20250307 104300 20603685 5610 5610 5610 5610 5
493 20250307 104200 20575635 5600 5600 5600 5600 0
494 20250307 104100 20575635 5600 5610 5610 5600 171
495 20250307 104000 19617805 5610 5610 5610 5610 4
496 20250307 103900 19595365 5610 5610 5610 5610 8
497 20250307 103800 19550485 5610 5600 5610 5600 1003
498 20250307 103700 13933595 5600 5600 5600 5600 0
499 20250307 103600 13933595 5600 5600 5600 5600 5
500 20250307 103500 13905595 5600 5600 5600 5600 5
501 20250307 103400 13877595 5600 5600 5600 5600 380
502 20250307 103300 11749595 5600 5600 5600 5600 0
503 20250307 103200 11749595 5600 5600 5600 5600 115
504 20250307 103100 11105595 5600 5600 5600 5600 4
505 20250307 103000 11083195 5600 5600 5600 5600 4
506 20250307 102900 11060795 5600 5600 5600 5600 0
507 20250307 102800 11060795 5600 5600 5600 5600 4
508 20250307 102700 11038395 5600 5600 5600 5600 20
509 20250307 102600 10926395 5600 5600 5600 5600 14
510 20250307 102500 10847995 5600 5600 5600 5600 100
511 20250307 102400 10287995 5600 5595 5600 5595 114
512 20250307 102300 9649895 5600 5600 5600 5600 4
513 20250307 102200 9627495 5600 5600 5600 5600 4
514 20250307 102100 9605095 5600 5600 5600 5600 0
515 20250307 102000 9605095 5600 5600 5600 5600 4
516 20250307 101900 9582695 5600 5595 5600 5595 19
517 20250307 101800 9476370 5600 5600 5600 5600 5
518 20250307 101700 9448370 5600 5600 5600 5600 204
519 20250307 101600 8305970 5600 5600 5600 5600 0
520 20250307 101500 8305970 5600 5600 5600 5600 3
521 20250307 101400 8289170 5600 5600 5600 5600 4
522 20250307 101300 8266770 5600 5600 5600 5600 4
523 20250307 101200 8244370 5600 5600 5600 5600 1
524 20250307 101100 8238770 5600 5600 5600 5600 4
525 20250307 101000 8216370 5600 5600 5600 5600 4
526 20250307 100900 8193970 5600 5600 5600 5600 4
527 20250307 100800 8171570 5600 5600 5600 5600 1
528 20250307 100700 8165970 5600 5600 5600 5600 4
529 20250307 100600 8143570 5595 5590 5595 5590 104
530 20250307 100500 7562190 5580 5580 5580 5580 311
531 20250307 100400 5826810 5580 5580 5580 5580 6
532 20250307 100300 5793330 5580 5580 5580 5580 14
533 20250307 100200 5715210 5580 5580 5580 5580 4
534 20250307 100100 5692890 5580 5580 5580 5580 4
535 20250307 100000 5670570 5580 5580 5580 5580 21
536 20250307 095900 5553390 5590 5590 5590 5590 33
537 20250307 095800 5368920 5590 5600 5600 5590 15
538 20250307 095700 5285030 5600 5600 5600 5600 3
539 20250307 095600 5268230 5590 5600 5600 5590 31
540 20250307 095500 5094900 5600 5600 5600 5600 0
541 20250307 095400 5094900 5600 5600 5600 5600 4
542 20250307 095300 5072500 5580 5600 5600 5580 124
543 20250307 095200 4380500 5600 5600 5600 5600 4
544 20250307 095100 4358100 5600 5600 5600 5600 0
545 20250307 095000 4358100 5600 5600 5600 5600 104
546 20250307 094900 3775700 5600 5600 5600 5600 4
547 20250307 094800 3753300 5600 5600 5600 5600 4
548 20250307 094700 3730900 5600 5600 5600 5600 0
549 20250307 094600 3730900 5600 5600 5600 5600 4
550 20250307 094500 3708500 5600 5600 5600 5600 8
551 20250307 094400 3663700 5600 5600 5600 5600 4
552 20250307 094300 3641300 5600 5600 5600 5600 6
553 20250307 094200 3607700 5600 5600 5600 5600 6
554 20250307 094100 3574100 5600 5600 5600 5600 4
555 20250307 094000 3551700 5600 5600 5600 5600 4
556 20250307 093900 3529300 5600 5600 5600 5600 0
557 20250307 093800 3529300 5600 5600 5600 5600 3
558 20250307 093700 3512500 5600 5600 5600 5600 0
559 20250307 093600 3512500 5600 5600 5600 5600 0
560 20250307 093500 3512500 5600 5600 5600 5600 4
561 20250307 093400 3490100 5600 5600 5600 5600 2
562 20250307 093300 3478900 5600 5600 5600 5550 113
563 20250307 093200 2850710 5600 5600 5600 5600 1
564 20250307 093100 2845110 5600 5600 5600 5600 7
565 20250307 093000 2805910 5600 5600 5600 5600 3
566 20250307 092900 2789110 5580 5580 5580 5580 0
567 20250307 092800 2789110 5580 5580 5580 5580 0
568 20250307 092700 2789110 5580 5580 5580 5580 0
569 20250307 092600 2789110 5580 5580 5580 5580 0
570 20250307 092500 2789110 5580 5580 5580 5580 0
571 20250307 092400 2789110 5580 5580 5580 5580 0
572 20250307 092300 2789110 5580 5580 5580 5580 1
573 20250307 092200 2783530 5580 5590 5590 5570 57
574 20250307 092100 2465770 5590 5590 5590 5590 0
575 20250307 092000 2465770 5590 5600 5600 5590 29
576 20250307 091900 2303490 5610 5590 5610 5590 169
577 20250307 091800 1356640 5590 5590 5590 5590 0
578 20250307 091700 1356640 5590 5590 5590 5590 0
579 20250307 091600 1356640 5590 5590 5590 5590 0
580 20250307 091500 1356640 5590 5590 5590 5590 5
581 20250307 091400 1328690 5590 5590 5590 5590 0
582 20250307 091300 1328690 5590 5590 5590 5590 1
583 20250307 091200 1323100 5580 5580 5580 5580 0
584 20250307 091100 1323100 5580 5580 5580 5580 100
585 20250307 091000 765100 5590 5590 5590 5590 4
586 20250307 090900 742740 5580 5580 5580 5580 0
587 20250307 090800 742740 5580 5580 5580 5580 0
588 20250307 090700 742740 5580 5580 5580 5580 0
589 20250307 090600 742740 5580 5580 5580 5580 0
590 20250307 090500 742740 5580 5580 5580 5580 3
591 20250307 090400 726000 5590 5590 5590 5590 0
592 20250307 090300 726000 5590 5590 5590 5590 1
593 20250307 090200 720410 5580 5590 5590 5580 100
594 20250307 090100 162400 5600 5600 5600 5600 0
595 20250307 090000 162400 5600 5600 5600 5600 29

1
009290/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,129116,52420851,723049600,293556765600,0.25
20250304,129116,52420851,714011480,289887306030,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 129116 52420851 723049600 293556765600 0.25
3 20250304 129116 52420851 714011480 289887306030 0.25