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

598
010780/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185600,1181305080,17070,17070,17070,17070,891
20250307,185500,1181305080,17070,17070,17070,17070,0
20250307,185400,1181305080,17070,17070,17070,17070,0
20250307,185300,1181305080,17070,17070,17070,17070,0
20250307,185200,1181305080,17070,17070,17070,17070,0
20250307,185100,1181305080,17070,17070,17070,17070,0
20250307,185000,1181305080,17070,17070,17070,17070,0
20250307,184900,1181305080,17070,17070,17070,17070,0
20250307,184800,1181305080,17070,17070,17070,17070,0
20250307,184700,1181305080,17070,17070,17070,17070,0
20250307,184600,1181305080,17070,17070,17070,17070,0
20250307,184500,1181305080,17070,17070,17070,17070,0
20250307,184400,1181305080,17070,17070,17070,17070,0
20250307,184300,1181305080,17070,17070,17070,17070,0
20250307,184200,1181305080,17070,17070,17070,17070,0
20250307,184100,1181305080,17070,17070,17070,17070,0
20250307,184000,1181305080,17070,17070,17070,17070,0
20250307,183900,1181305080,17070,17070,17070,17070,0
20250307,183800,1181305080,17070,17070,17070,17070,0
20250307,183700,1181305080,17070,17070,17070,17070,0
20250307,183600,1181305080,17070,17070,17070,17070,0
20250307,183500,1181305080,17070,17070,17070,17070,0
20250307,183400,1181305080,17070,17070,17070,17070,0
20250307,183300,1181305080,17070,17070,17070,17070,0
20250307,183200,1181305080,17070,17070,17070,17070,0
20250307,183100,1181305080,17070,17070,17070,17070,0
20250307,183000,1181305080,17070,17070,17070,17070,0
20250307,182900,1181305080,17070,17070,17070,17070,0
20250307,182800,1181305080,17070,17070,17070,17070,0
20250307,182700,1181305080,17070,17070,17070,17070,0
20250307,182600,1181305080,17070,17070,17070,17070,891
20250307,182500,1181305080,17070,17070,17070,17070,0
20250307,182400,1181305080,17070,17070,17070,17070,0
20250307,182300,1181305080,17070,17070,17070,17070,0
20250307,182200,1181305080,17070,17070,17070,17070,0
20250307,182100,1181305080,17070,17070,17070,17070,0
20250307,182000,1181305080,17070,17070,17070,17070,0
20250307,181900,1181305080,17070,17070,17070,17070,0
20250307,181800,1181305080,17070,17070,17070,17070,0
20250307,181700,1181305080,17070,17070,17070,17070,0
20250307,181600,1181305080,17070,17070,17070,17070,0
20250307,181500,1181305080,17070,17070,17070,17070,0
20250307,181400,1181305080,17070,17070,17070,17070,0
20250307,181300,1181305080,17070,17070,17070,17070,0
20250307,181200,1181305080,17070,17070,17070,17070,0
20250307,181100,1181305080,17070,17070,17070,17070,0
20250307,181000,1181305080,17070,17070,17070,17070,0
20250307,180900,1181305080,17070,17070,17070,17070,0
20250307,180800,1181305080,17070,17070,17070,17070,0
20250307,180700,1181305080,17070,17070,17070,17070,0
20250307,180600,1181305080,17070,17070,17070,17070,0
20250307,180500,1181305080,17070,17070,17070,17070,0
20250307,180400,1181305080,17070,17070,17070,17070,0
20250307,180300,1181305080,17070,17070,17070,17070,0
20250307,180200,1181305080,17070,17070,17070,17070,0
20250307,180100,1181305080,17070,17070,17070,17070,0
20250307,180000,1181305080,17070,17070,17070,17070,0
20250307,175900,1181305080,17070,17070,17070,17070,0
20250307,175800,1181305080,17070,17070,17070,17070,0
20250307,175700,1181305080,17070,17070,17070,17070,0
20250307,175600,1181305080,17070,17070,17070,17070,891
20250307,175500,1181305080,17070,17070,17070,17070,0
20250307,175400,1181305080,17070,17070,17070,17070,0
20250307,175300,1181305080,17070,17070,17070,17070,0
20250307,175200,1181305080,17070,17070,17070,17070,0
20250307,175100,1181305080,17070,17070,17070,17070,0
20250307,175000,1181305080,17070,17070,17070,17070,0
20250307,174900,1181305080,17070,17070,17070,17070,0
20250307,174800,1181305080,17070,17070,17070,17070,0
20250307,174700,1181305080,17070,17070,17070,17070,0
20250307,174600,1181305080,17070,17070,17070,17070,0
20250307,174500,1181305080,17070,17070,17070,17070,0
20250307,174400,1181305080,17070,17070,17070,17070,0
20250307,174300,1181305080,17070,17070,17070,17070,0
20250307,174200,1181305080,17070,17070,17070,17070,0
20250307,174100,1181305080,17070,17070,17070,17070,0
20250307,174000,1181305080,17070,17070,17070,17070,0
20250307,173900,1181305080,17070,17070,17070,17070,0
20250307,173800,1181305080,17070,17070,17070,17070,0
20250307,173700,1181305080,17070,17070,17070,17070,0
20250307,173600,1181305080,17070,17070,17070,17070,0
20250307,173500,1181305080,17070,17070,17070,17070,0
20250307,173400,1181305080,17070,17070,17070,17070,0
20250307,173300,1181305080,17070,17070,17070,17070,0
20250307,173200,1181305080,17070,17070,17070,17070,0
20250307,173100,1181305080,17070,17070,17070,17070,0
20250307,173000,1181305080,17070,17070,17070,17070,0
20250307,172900,1181305080,17070,17070,17070,17070,0
20250307,172800,1181305080,17070,17070,17070,17070,0
20250307,172700,1181305080,17070,17070,17070,17070,0
20250307,172600,1181305080,17070,17070,17070,17070,891
20250307,172500,1181305080,17070,17070,17070,17070,0
20250307,172400,1181305080,17070,17070,17070,17070,0
20250307,172300,1181305080,17070,17070,17070,17070,0
20250307,172200,1181305080,17070,17070,17070,17070,0
20250307,172100,1181305080,17070,17070,17070,17070,0
20250307,172000,1181305080,17070,17070,17070,17070,0
20250307,171900,1181305080,17070,17070,17070,17070,0
20250307,171800,1181305080,17070,17070,17070,17070,0
20250307,171700,1181305080,17070,17070,17070,17070,0
20250307,171600,1181305080,17070,17070,17070,17070,0
20250307,171500,1181305080,17070,17070,17070,17070,0
20250307,171400,1181305080,17070,17070,17070,17070,0
20250307,171300,1181305080,17070,17070,17070,17070,0
20250307,171200,1181305080,17070,17070,17070,17070,0
20250307,171100,1181305080,17070,17070,17070,17070,0
20250307,171000,1181305080,17070,17070,17070,17070,0
20250307,170900,1181305080,17070,17070,17070,17070,0
20250307,170800,1181305080,17070,17070,17070,17070,0
20250307,170700,1181305080,17070,17070,17070,17070,0
20250307,170600,1181305080,17070,17070,17070,17070,0
20250307,170500,1181305080,17070,17070,17070,17070,0
20250307,170400,1181305080,17070,17070,17070,17070,0
20250307,170300,1181305080,17070,17070,17070,17070,0
20250307,170200,1181305080,17070,17070,17070,17070,0
20250307,170100,1181305080,17070,17070,17070,17070,0
20250307,170000,1181305080,17070,17070,17070,17070,0
20250307,165900,1181305080,17070,17070,17070,17070,0
20250307,165800,1181305080,17070,17070,17070,17070,0
20250307,165700,1181305080,17070,17070,17070,17070,0
20250307,165600,1181305080,17070,17070,17070,17070,891
20250307,165500,1181305080,17070,17070,17070,17070,0
20250307,165400,1181305080,17070,17070,17070,17070,0
20250307,165300,1181305080,17070,17070,17070,17070,0
20250307,165200,1181305080,17070,17070,17070,17070,0
20250307,165100,1181305080,17070,17070,17070,17070,0
20250307,165000,1181305080,17070,17070,17070,17070,0
20250307,164900,1181305080,17070,17070,17070,17070,0
20250307,164800,1181305080,17070,17070,17070,17070,0
20250307,164700,1181305080,17070,17070,17070,17070,0
20250307,164600,1181305080,17070,17070,17070,17070,0
20250307,164500,1181305080,17070,17070,17070,17070,0
20250307,164400,1181305080,17070,17070,17070,17070,0
20250307,164300,1181305080,17070,17070,17070,17070,0
20250307,164200,1181305080,17070,17070,17070,17070,0
20250307,164100,1181305080,17070,17070,17070,17070,0
20250307,164000,1181305080,17070,17070,17070,17070,0
20250307,163900,1181305080,17070,17070,17070,17070,0
20250307,163800,1181305080,17070,17070,17070,17070,0
20250307,163700,1181305080,17070,17070,17070,17070,0
20250307,163600,1181305080,17070,17070,17070,17070,0
20250307,163500,1181305080,17070,17070,17070,17070,0
20250307,163400,1181305080,17070,17070,17070,17070,0
20250307,163300,1181305080,17070,17070,17070,17070,0
20250307,163200,1181305080,17070,17070,17070,17070,0
20250307,163100,1181305080,17070,17070,17070,17070,0
20250307,163000,1181305080,17070,17070,17070,17070,0
20250307,162900,1181305080,17070,17070,17070,17070,0
20250307,162800,1181305080,17070,17070,17070,17070,0
20250307,162700,1181305080,17070,17070,17070,17070,0
20250307,162600,1181305080,17070,17070,17070,17070,891
20250307,162500,1181305080,17070,17070,17070,17070,0
20250307,162400,1181305080,17070,17070,17070,17070,0
20250307,162300,1181305080,17070,17070,17070,17070,0
20250307,162200,1181305080,17070,17070,17070,17070,0
20250307,162100,1181305080,17070,17070,17070,17070,0
20250307,162000,1181305080,17070,17070,17070,17070,0
20250307,161900,1181305080,17070,17070,17070,17070,0
20250307,161800,1181305080,17070,17070,17070,17070,0
20250307,161700,1181305080,17070,17070,17070,17070,0
20250307,161600,1181305080,17070,17070,17070,17070,0
20250307,161500,1181305080,17070,17070,17070,17070,0
20250307,161400,1181305080,17070,17070,17070,17070,0
20250307,161300,1181305080,17070,17070,17070,17070,0
20250307,161200,1181305080,17070,17070,17070,17070,0
20250307,161100,1181305080,17070,17070,17070,17070,0
20250307,161000,1181305080,17070,17070,17070,17070,0
20250307,160900,1181305080,17070,17070,17070,17070,0
20250307,160800,1181305080,17070,17070,17070,17070,0
20250307,160700,1181305080,17070,17070,17070,17070,0
20250307,160600,1181305080,17070,17070,17070,17070,0
20250307,160500,1181305080,17070,17070,17070,17070,0
20250307,160400,1181305080,17070,17070,17070,17070,0
20250307,160300,1181305080,17070,17070,17070,17070,0
20250307,160200,1181305080,17070,17070,17070,17070,0
20250307,160100,1181305080,17070,17070,17070,17070,0
20250307,160000,1181305080,17070,17070,17070,17070,0
20250307,155900,1181305080,17070,17070,17070,17070,0
20250307,155800,1181305080,17070,17070,17070,17070,0
20250307,155700,1181305080,17070,17070,17070,17070,0
20250307,155600,1181305080,17070,17070,17070,17070,891
20250307,155500,1181305080,17070,17070,17070,17070,0
20250307,155400,1181305080,17070,17070,17070,17070,0
20250307,155300,1181305080,17070,17070,17070,17070,0
20250307,155200,1181305080,17070,17070,17070,17070,0
20250307,155100,1181305080,17070,17070,17070,17070,0
20250307,155000,1181305080,17070,17070,17070,17070,0
20250307,154900,1181305080,17070,17070,17070,17070,0
20250307,154800,1181305080,17070,17070,17070,17070,0
20250307,154700,1181305080,17070,17070,17070,17070,0
20250307,154600,1181305080,17070,17070,17070,17070,0
20250307,154500,1181305080,17070,17070,17070,17070,0
20250307,154400,1181305080,17070,17070,17070,17070,0
20250307,154300,1181305080,17070,17070,17070,17070,0
20250307,154200,1181305080,17070,17070,17070,17070,0
20250307,154100,1181305080,17070,17070,17070,17070,0
20250307,154000,1181305080,17070,17070,17070,17070,0
20250307,153900,1181305080,17070,17070,17070,17070,0
20250307,153800,1181305080,17070,17070,17070,17070,0
20250307,153700,1181305080,17070,17070,17070,17070,0
20250307,153600,1181305080,17070,17070,17070,17070,0
20250307,153500,1181305080,17070,17070,17070,17070,0
20250307,153400,1181305080,17070,17070,17070,17070,0
20250307,153300,1181305080,17070,17070,17070,17070,0
20250307,153200,1181305080,17070,17070,17070,17070,0
20250307,153100,1181305080,17070,17070,17070,17070,0
20250307,153000,1181305080,17070,17070,17070,17070,891
20250307,152900,1166095710,17070,17070,17070,17070,0
20250307,152800,1166095710,17070,17070,17070,17070,0
20250307,152700,1166095710,17070,17070,17070,17070,0
20250307,152600,1166095710,17070,17070,17070,17070,0
20250307,152500,1166095710,17070,17070,17070,17070,0
20250307,152400,1166095710,17070,17070,17070,17070,0
20250307,152300,1166095710,17070,17070,17070,17070,0
20250307,152200,1166095710,17070,17070,17070,17070,0
20250307,152100,1166095710,17070,17070,17070,17070,0
20250307,152000,1166095710,17070,17070,17070,17070,0
20250307,151900,1166095710,17070,17050,17070,17040,147
20250307,151800,1163589580,17040,17050,17060,17040,125
20250307,151700,1161458530,17050,17070,17070,17050,173
20250307,151600,1158508090,17070,17070,17070,17070,85
20250307,151500,1157057140,17070,17070,17070,17070,6
20250307,151400,1156954720,17070,17060,17070,17050,389
20250307,151300,1150318455,17060,17060,17060,17060,42
20250307,151200,1149601935,17060,17060,17060,17060,66
20250307,151100,1148475975,17060,17060,17060,17060,50
20250307,151000,1147622975,17060,17060,17060,17060,2
20250307,150900,1147588855,17050,17060,17060,17050,13
20250307,150800,1147367190,17060,17060,17060,17060,1
20250307,150700,1147350130,17060,17060,17060,17060,3
20250307,150600,1147298950,17060,17050,17060,17050,272
20250307,150500,1142661340,17050,17050,17050,17050,11
20250307,150400,1142473790,17050,17050,17050,17050,0
20250307,150300,1142473790,17050,17050,17050,17040,299
20250307,150200,1137375950,17050,17050,17050,17050,8
20250307,150100,1137239550,17050,17050,17060,17050,272
20250307,150000,1132601390,17050,17050,17050,17050,5
20250307,145900,1132516140,17050,17050,17050,17050,0
20250307,145800,1132516140,17050,17050,17055,17050,248
20250307,145700,1128287725,17050,17050,17050,17050,27
20250307,145600,1127827375,17050,17050,17050,17050,5
20250307,145500,1127742125,17040,17040,17040,17040,9
20250307,145400,1127588765,17040,17040,17040,17040,10
20250307,145300,1127418365,17050,17030,17050,17030,112
20250307,145200,1125510685,17030,17020,17030,17020,489
20250307,145100,1117187665,17020,17010,17020,17010,780
20250307,145000,1103918105,17010,17080,17080,17000,2676
20250307,144900,1058301845,17080,17100,17100,17080,1908
20250307,144800,1025690875,17110,17110,17110,17110,105
20250307,144700,1023894325,17110,17100,17110,17100,530
20250307,144600,1014829825,17090,17095,17095,17090,12
20250307,144500,1014624740,17100,17100,17100,17100,51
20250307,144400,1013752640,17100,17100,17100,17090,72
20250307,144300,1012521630,17100,17100,17100,17100,4
20250307,144200,1012453230,17090,17090,17090,17090,12
20250307,144100,1012248150,17090,17090,17090,17090,11
20250307,144000,1012060160,17100,17090,17100,17090,45
20250307,143900,1011290800,17090,17100,17100,17090,88
20250307,143800,1009786680,17090,17110,17110,17090,411
20250307,143700,1002758320,17110,17100,17110,17100,15
20250307,143600,1002501810,17100,17110,17110,17100,16
20250307,143500,1002228170,17100,17100,17100,17100,20
20250307,143400,1001886170,17100,17110,17110,17100,154
20250307,143300,999252760,17100,17110,17110,17100,922
20250307,143200,983477810,17110,17110,17120,17110,148
20250307,143100,980945430,17110,17125,17130,17110,279
20250307,143000,976168385,17130,17150,17150,17130,144
20250307,142900,973701465,17150,17150,17150,17150,0
20250307,142800,973701465,17150,17150,17150,17150,0
20250307,142700,973701465,17150,17150,17150,17150,0
20250307,142600,973701465,17150,17140,17150,17130,82
20250307,142500,972295955,17140,17140,17140,17140,148
20250307,142400,969759235,17140,17140,17140,17140,1
20250307,142300,969742095,17130,17135,17135,17130,124
20250307,142200,967617965,17140,17140,17140,17140,177
20250307,142100,964584185,17140,17140,17140,17140,4
20250307,142000,964515625,17130,17130,17130,17130,23
20250307,141900,964121635,17130,17110,17130,17110,55
20250307,141800,963180505,17110,17105,17115,17100,207
20250307,141700,959638740,17110,17110,17110,17110,9
20250307,141600,959484750,17110,17100,17110,17100,117
20250307,141500,957483750,17110,17120,17120,17100,303
20250307,141400,952299470,17120,17150,17150,17110,2381
20250307,141300,911502450,17150,17150,17150,17140,588
20250307,141200,901418300,17140,17140,17150,17140,184
20250307,141100,898262840,17140,17140,17140,17140,92
20250307,141000,896685960,17140,17140,17140,17140,4
20250307,140900,896617400,17140,17170,17170,17140,415
20250307,140800,889495610,17160,17160,17160,17160,0
20250307,140700,889495610,17160,17160,17160,17160,0
20250307,140600,889495610,17160,17130,17160,17130,534
20250307,140500,880338140,17130,17180,17180,17130,1215
20250307,140400,859488900,17180,17180,17180,17180,3
20250307,140300,859437360,17180,17180,17180,17180,2
20250307,140200,859403000,17180,17190,17190,17180,23
20250307,140100,859007830,17210,17190,17210,17190,89
20250307,140000,857477300,17190,17180,17190,17170,21
20250307,135900,857116600,17180,17180,17180,17180,13
20250307,135800,856893260,17170,17170,17170,17170,16
20250307,135700,856618540,17170,17170,17190,17160,86
20250307,135600,855141930,17170,17180,17190,17160,774
20250307,135500,841846050,17160,17190,17190,17160,148
20250307,135400,839303560,17200,17215,17230,17200,771
20250307,135300,826031690,17215,17215,17215,17215,17
20250307,135200,825739035,17210,17210,17220,17210,19
20250307,135100,825412025,17210,17210,17210,17210,17
20250307,135000,825119455,17210,17220,17220,17210,18
20250307,134900,824809655,17220,17215,17220,17200,233
20250307,134800,820799860,17220,17200,17220,17200,392
20250307,134700,814053760,17200,17200,17200,17200,19
20250307,134600,813726960,17200,17240,17240,17200,295
20250307,134500,808647680,17240,17250,17250,17240,283
20250307,134400,803767920,17250,17210,17250,17150,2391
20250307,134300,762702050,17210,17180,17210,17170,290
20250307,134200,757717790,17170,17190,17190,17120,685
20250307,134100,745965680,17190,17100,17250,17080,1271
20250307,134000,724177250,17080,17130,17130,17080,2739
20250307,133900,677305550,17130,17150,17150,17130,789
20250307,133800,663784990,17140,17140,17180,17130,428
20250307,133700,656447960,17140,17190,17190,17140,1478
20250307,133600,631086105,17190,17300,17300,17190,10032
20250307,133500,458010885,17300,17310,17310,17300,19
20250307,133400,457682165,17300,17300,17300,17300,20
20250307,133300,457336165,17300,17310,17310,17300,41
20250307,133200,456626825,17300,17310,17310,17300,18
20250307,133100,456315405,17300,17300,17300,17300,17
20250307,133000,456021305,17300,17300,17300,17300,17
20250307,132900,455727205,17300,17305,17305,17300,30
20250307,132800,455208200,17300,17300,17300,17300,16
20250307,132700,454931400,17300,17300,17300,17300,335
20250307,132600,449135900,17300,17300,17300,17300,17
20250307,132500,448841800,17300,17310,17310,17300,14
20250307,132400,448599540,17300,17310,17310,17300,54
20250307,132300,447665090,17310,17310,17310,17310,108
20250307,132200,445795610,17310,17310,17320,17310,26
20250307,132100,445345450,17310,17310,17310,17310,19
20250307,132000,445016560,17310,17310,17310,17310,24
20250307,131900,444601120,17310,17320,17320,17310,18
20250307,131800,444289530,17320,17310,17320,17310,127
20250307,131700,442090070,17320,17300,17320,17300,175
20250307,131600,439060950,17300,17300,17310,17300,23
20250307,131500,438662990,17310,17300,17310,17300,73
20250307,131400,437399530,17300,17300,17300,17300,8
20250307,131300,437261130,17300,17310,17310,17300,383
20250307,131200,430634150,17310,17300,17310,17300,17
20250307,131100,430339970,17300,17300,17300,17300,16
20250307,131000,430063170,17300,17320,17320,17300,370
20250307,130900,423661320,17320,17330,17330,17320,124
20250307,130800,421512900,17330,17320,17350,17320,184
20250307,130700,418321520,17320,17320,17320,17320,16
20250307,130600,418044400,17330,17310,17360,17310,393
20250307,130500,411237230,17310,17310,17310,17310,38
20250307,130400,410579450,17310,17310,17310,17310,23
20250307,130300,410181320,17310,17310,17310,17310,22
20250307,130200,409800500,17300,17300,17300,17300,9
20250307,130100,409644800,17300,17300,17300,17300,17
20250307,130000,409350700,17310,17320,17320,17310,203
20250307,125900,405836760,17310,17310,17310,17310,23
20250307,125800,405438630,17310,17310,17310,17310,26
20250307,125700,404988570,17300,17300,17300,17300,17
20250307,125600,404694470,17300,17300,17320,17300,114
20250307,125500,402721350,17300,17310,17310,17300,18
20250307,125400,402409940,17300,17300,17300,17300,17
20250307,125300,402115840,17300,17300,17300,17300,17
20250307,125200,401821740,17300,17300,17300,17300,16
20250307,125100,401544940,17310,17310,17310,17300,135
20250307,125000,399208270,17300,17300,17300,17300,17
20250307,124900,398914170,17300,17300,17320,17300,46
20250307,124800,398117770,17300,17300,17300,17300,17
20250307,124700,397823670,17300,17300,17300,17300,17
20250307,124600,397529570,17300,17300,17300,17300,20
20250307,124500,397183570,17300,17310,17320,17300,138
20250307,124400,394794990,17310,17310,17310,17310,21
20250307,124300,394431480,17310,17310,17320,17310,89
20250307,124200,392890840,17310,17310,17310,17310,17
20250307,124100,392596570,17310,17310,17310,17310,16
20250307,124000,392319610,17310,17310,17310,17310,13
20250307,123900,392094580,17320,17310,17320,17310,24
20250307,123800,391679060,17310,17310,17310,17310,17
20250307,123700,391384790,17310,17310,17310,17310,17
20250307,123600,391090520,17310,17310,17310,17310,17
20250307,123500,390796250,17310,17310,17310,17310,22
20250307,123400,390415430,17310,17330,17330,17310,175
20250307,123300,387382975,17320,17300,17330,17300,239
20250307,123200,383245425,17300,17300,17300,17300,29
20250307,123100,382743725,17300,17300,17300,17300,16
20250307,123000,382466925,17310,17310,17310,17310,41
20250307,122900,381757215,17310,17310,17310,17310,147
20250307,122800,379212645,17310,17320,17330,17310,307
20250307,122700,373895355,17330,17340,17340,17330,76
20250307,122600,372578075,17340,17340,17340,17340,17
20250307,122500,372283295,17340,17320,17345,17320,196
20250307,122400,368886490,17320,17315,17320,17315,17
20250307,122300,368592130,17315,17300,17315,17300,32
20250307,122200,368038215,17310,17310,17310,17310,33
20250307,122100,367466985,17310,17310,17320,17310,91
20250307,122000,365891635,17300,17300,17300,17300,16
20250307,121900,365614835,17300,17290,17310,17290,86
20250307,121800,364126405,17290,17290,17290,17290,19
20250307,121700,363797895,17290,17290,17290,17290,8
20250307,121600,363659575,17290,17300,17300,17290,124
20250307,121500,361515085,17310,17300,17320,17300,31
20250307,121400,360978645,17280,17310,17310,17280,369
20250307,121300,354596605,17320,17340,17340,17320,18
20250307,121200,354284805,17330,17360,17360,17330,204
20250307,121100,350745925,17360,17350,17360,17350,21
20250307,121000,350381535,17350,17350,17350,17350,17
20250307,120900,350086585,17350,17350,17350,17350,16
20250307,120800,349808985,17350,17350,17360,17350,33
20250307,120700,349236325,17360,17350,17360,17350,23
20250307,120600,348837225,17350,17350,17350,17350,8
20250307,120500,348698425,17350,17350,17350,17350,17
20250307,120400,348403475,17350,17350,17350,17350,17
20250307,120300,348108525,17350,17350,17360,17350,17
20250307,120200,347813565,17350,17350,17350,17350,17
20250307,120100,347518615,17350,17350,17350,17350,259
20250307,120000,343024965,17350,17380,17380,17350,538
20250307,115900,333676325,17380,17380,17380,17380,29
20250307,115800,333172305,17390,17380,17390,17380,30
20250307,115700,332650795,17390,17380,17390,17380,36
20250307,115600,332024935,17390,17380,17390,17380,16
20250307,115500,331746785,17380,17390,17390,17380,149
20250307,115400,329155875,17390,17390,17400,17390,59
20250307,115300,328129815,17380,17380,17380,17380,17
20250307,115200,327834355,17380,17380,17380,17370,110
20250307,115100,325923425,17370,17370,17370,17370,19
20250307,115000,325593395,17370,17370,17370,17370,17
20250307,114900,325298105,17370,17370,17370,17370,19
20250307,114800,324968075,17370,17370,17370,17370,33
20250307,114700,324394865,17370,17370,17380,17370,108
20250307,114600,322518015,17370,17370,17380,17370,19
20250307,114500,322187975,17380,17370,17380,17370,34
20250307,114400,321597235,17370,17370,17380,17370,16
20250307,114300,321319265,17370,17370,17380,17360,26
20250307,114200,320867595,17360,17370,17370,17360,31
20250307,114100,320329315,17350,17360,17360,17340,265
20250307,114000,315730595,17350,17350,17360,17350,26
20250307,113900,315279485,17350,17370,17370,17350,22
20250307,113800,314897645,17380,17360,17380,17350,26
20250307,113700,314446435,17360,17360,17370,17360,22
20250307,113600,314064475,17360,17390,17390,17360,30
20250307,113500,313543525,17370,17370,17380,17350,36
20250307,113400,312918615,17370,17390,17390,17370,25
20250307,113300,312484105,17400,17390,17400,17380,22
20250307,113200,312101595,17410,17410,17410,17390,90
20250307,113100,310535835,17420,17440,17440,17420,30
20250307,113000,310013055,17430,17440,17440,17430,72
20250307,112900,308757885,17430,17430,17440,17430,68
20250307,112800,307572615,17430,17430,17440,17420,35
20250307,112700,306962635,17430,17440,17440,17420,339
20250307,112600,301051495,17440,17450,17450,17440,5
20250307,112500,300964265,17460,17480,17480,17460,14
20250307,112400,300719665,17490,17510,17510,17490,149
20250307,112300,298111965,17510,17510,17510,17510,114
20250307,112200,296115825,17510,17530,17530,17510,96
20250307,112100,294433025,17550,17550,17550,17550,109
20250307,112000,292520075,17550,17550,17550,17550,46
20250307,111900,291712775,17550,17560,17560,17550,18
20250307,111800,291396865,17560,17550,17560,17550,30
20250307,111700,290870235,17550,17550,17550,17550,17
20250307,111600,290571885,17550,17560,17560,17550,27
20250307,111500,290097925,17570,17590,17590,17570,56
20250307,111400,289113205,17590,17590,17590,17590,17
20250307,111300,288814175,17590,17590,17600,17590,18
20250307,111200,288497545,17590,17600,17600,17590,44
20250307,111100,287723225,17600,17600,17600,17600,17
20250307,111000,287424025,17600,17600,17610,17600,19
20250307,110900,287089615,17610,17610,17610,17610,10
20250307,110800,286913515,17610,17610,17620,17610,49
20250307,110700,286050315,17600,17620,17620,17600,50
20250307,110600,285170185,17600,17590,17600,17590,158
20250307,110500,282389555,17590,17590,17590,17590,16
20250307,110400,282108115,17590,17590,17590,17590,29
20250307,110300,281598005,17600,17620,17620,17600,194
20250307,110200,278181175,17620,17620,17630,17620,52
20250307,110100,277264895,17620,17620,17620,17620,34
20250307,110000,276665815,17630,17630,17630,17630,22
20250307,105900,276277955,17630,17640,17650,17630,49
20250307,105800,275414015,17650,17610,17650,17610,97
20250307,105700,273703755,17620,17610,17640,17610,272
20250307,105600,268910945,17600,17590,17610,17590,253
20250307,105500,264458015,17590,17590,17600,17590,201
20250307,105400,260920845,17590,17560,17600,17560,716
20250307,105300,248334315,17540,17530,17550,17530,81
20250307,105200,246913595,17520,17540,17540,17520,193
20250307,105100,243530445,17540,17490,17540,17480,349
20250307,105000,237417045,17490,17455,17500,17440,299
20250307,104900,232190240,17440,17410,17470,17410,291
20250307,104800,227109950,17410,17410,17440,17410,28
20250307,104700,226622240,17430,17420,17440,17400,3648
20250307,104600,163110300,17430,17440,17450,17430,16
20250307,104500,162831360,17440,17440,17450,17430,61
20250307,104400,161767900,17410,17410,17440,17410,98
20250307,104300,160059470,17410,17410,17410,17410,17
20250307,104200,159763500,17410,17420,17430,17410,41
20250307,104100,159049450,17400,17400,17400,17400,17
20250307,104000,158753650,17410,17400,17430,17400,56
20250307,103900,157778430,17420,17420,17420,17390,120
20250307,103800,155689260,17420,17420,17430,17420,31
20250307,103700,155149100,17420,17420,17430,17420,20
20250307,103600,154800670,17430,17420,17430,17420,38
20250307,103500,154138500,17420,17430,17430,17420,9
20250307,103400,153981710,17420,17450,17450,17420,101
20250307,103300,152220450,17450,17400,17470,17400,568
20250307,103200,142324520,17400,17370,17400,17370,139
20250307,103100,139908380,17370,17370,17370,17370,17
20250307,103000,139613090,17380,17380,17390,17370,63
20250307,102900,138518540,17380,17340,17380,17330,40
20250307,102800,137824480,17350,17360,17360,17340,21
20250307,102700,137460050,17360,17370,17370,17330,45
20250307,102600,136679170,17360,17360,17360,17340,747
20250307,102500,123722430,17370,17370,17370,17360,46
20250307,102400,122923490,17380,17390,17390,17370,50
20250307,102300,122054415,17380,17380,17400,17370,89
20250307,102200,120507245,17380,17400,17430,17380,565
20250307,102100,110675525,17390,17370,17390,17370,157
20250307,102000,107946535,17380,17375,17380,17360,187
20250307,101900,104699210,17380,17380,17380,17375,32
20250307,101800,104143135,17370,17360,17370,17360,30
20250307,101700,103622195,17360,17360,17360,17360,37
20250307,101600,102979875,17360,17360,17370,17360,19
20250307,101500,102650015,17360,17370,17370,17360,81
20250307,101400,101243505,17380,17380,17390,17370,90
20250307,101300,99679995,17380,17350,17380,17350,145
20250307,101200,97162245,17350,17370,17370,17350,39
20250307,101100,96485205,17360,17340,17370,17340,31
20250307,101000,95947075,17360,17340,17370,17320,221
20250307,100900,92114795,17340,17300,17340,17300,227
20250307,100800,88182185,17280,17290,17290,17280,17
20250307,100700,87888335,17300,17300,17330,17300,328
20250307,100600,82212015,17280,17290,17290,17280,25
20250307,100500,81779905,17300,17280,17300,17280,46
20250307,100400,80984365,17280,17280,17280,17280,17
20250307,100300,80690605,17280,17280,17280,17280,16
20250307,100200,80414125,17290,17310,17310,17290,48
20250307,100100,79583925,17290,17280,17300,17280,52
20250307,100000,78684565,17280,17280,17280,17280,17
20250307,095900,78390805,17290,17290,17290,17290,24
20250307,095800,77975845,17290,17300,17300,17290,19
20250307,095700,77647315,17290,17300,17300,17290,28
20250307,095600,77163125,17300,17310,17310,17300,15
20250307,095500,76903575,17320,17310,17320,17310,22
20250307,095400,76522705,17320,17280,17330,17280,219
20250307,095300,72733885,17290,17280,17290,17280,45
20250307,095200,71955915,17280,17300,17300,17280,50
20250307,095100,71091095,17300,17280,17330,17280,83
20250307,095000,69655875,17290,17280,17290,17280,2
20250307,094900,69621305,17280,17280,17280,17280,25
20250307,094800,69189305,17300,17310,17310,17300,64
20250307,094700,68082095,17310,17290,17320,17280,99
20250307,094600,66369285,17280,17270,17280,17270,27
20250307,094500,65902965,17280,17290,17290,17280,13
20250307,094400,65678205,17320,17290,17320,17280,29
20250307,094300,65176905,17290,17320,17320,17290,24
20250307,094200,64761615,17320,17330,17330,17300,38
20250307,094100,64103965,17330,17340,17340,17330,50
20250307,094000,63237355,17340,17340,17340,17330,49
20250307,093900,62387785,17350,17360,17360,17350,5
20250307,093800,62300995,17350,17370,17390,17350,61
20250307,093700,61241055,17370,17350,17380,17350,38
20250307,093600,60581315,17340,17330,17350,17330,22
20250307,093500,60199835,17330,17340,17340,17310,42
20250307,093400,59471825,17330,17360,17370,17330,100
20250307,093300,57737225,17360,17360,17360,17360,2
20250307,093200,57702505,17360,17360,17360,17360,6
20250307,093100,57598345,17360,17360,17360,17360,17
20250307,093000,57303225,17360,17360,17360,17350,50
20250307,092900,56435240,17360,17360,17360,17360,15
20250307,092800,56174840,17360,17330,17360,17330,22
20250307,092700,55793350,17370,17300,17370,17300,53
20250307,092600,54876000,17300,17300,17300,17300,11
20250307,092500,54685700,17300,17300,17300,17300,10
20250307,092400,54512700,17300,17300,17300,17300,14
20250307,092300,54270500,17300,17280,17300,17280,223
20250307,092200,50412700,17280,17290,17290,17280,78
20250307,092100,49064520,17300,17270,17300,17270,24
20250307,092000,48649790,17270,17260,17280,17250,95
20250307,091900,47010100,17260,17250,17270,17230,80
20250307,091800,45631200,17250,17270,17270,17250,252
20250307,091700,41283930,17270,17240,17280,17230,49
20250307,091600,40438410,17230,17250,17260,17230,20
20250307,091500,40093390,17260,17250,17260,17230,74
20250307,091400,38817430,17250,17290,17300,17250,96
20250307,091300,37160840,17300,17320,17330,17280,35
20250307,091200,36555420,17330,17260,17360,17260,261
20250307,091100,32045980,17260,17330,17330,17250,122
20250307,091000,29940280,17330,17270,17360,17250,40
20250307,090900,29248010,17270,17280,17280,17220,171
20250307,090800,26299080,17280,17310,17310,17280,25
20250307,090700,25866620,17280,17370,17370,17270,698
20250307,090600,13769170,17370,17220,17370,17220,38
20250307,090500,13110970,17370,17210,17380,17210,57
20250307,090400,12127560,17240,17240,17250,17240,61
20250307,090300,11075760,17200,17200,17200,17200,36
20250307,090200,10456560,17200,17230,17230,17200,177
20250307,090100,7410130,17370,17360,17370,17360,382
20250307,090000,775220,17380,17220,17380,17220,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185600 1181305080 17070 17070 17070 17070 891
3 20250307 185500 1181305080 17070 17070 17070 17070 0
4 20250307 185400 1181305080 17070 17070 17070 17070 0
5 20250307 185300 1181305080 17070 17070 17070 17070 0
6 20250307 185200 1181305080 17070 17070 17070 17070 0
7 20250307 185100 1181305080 17070 17070 17070 17070 0
8 20250307 185000 1181305080 17070 17070 17070 17070 0
9 20250307 184900 1181305080 17070 17070 17070 17070 0
10 20250307 184800 1181305080 17070 17070 17070 17070 0
11 20250307 184700 1181305080 17070 17070 17070 17070 0
12 20250307 184600 1181305080 17070 17070 17070 17070 0
13 20250307 184500 1181305080 17070 17070 17070 17070 0
14 20250307 184400 1181305080 17070 17070 17070 17070 0
15 20250307 184300 1181305080 17070 17070 17070 17070 0
16 20250307 184200 1181305080 17070 17070 17070 17070 0
17 20250307 184100 1181305080 17070 17070 17070 17070 0
18 20250307 184000 1181305080 17070 17070 17070 17070 0
19 20250307 183900 1181305080 17070 17070 17070 17070 0
20 20250307 183800 1181305080 17070 17070 17070 17070 0
21 20250307 183700 1181305080 17070 17070 17070 17070 0
22 20250307 183600 1181305080 17070 17070 17070 17070 0
23 20250307 183500 1181305080 17070 17070 17070 17070 0
24 20250307 183400 1181305080 17070 17070 17070 17070 0
25 20250307 183300 1181305080 17070 17070 17070 17070 0
26 20250307 183200 1181305080 17070 17070 17070 17070 0
27 20250307 183100 1181305080 17070 17070 17070 17070 0
28 20250307 183000 1181305080 17070 17070 17070 17070 0
29 20250307 182900 1181305080 17070 17070 17070 17070 0
30 20250307 182800 1181305080 17070 17070 17070 17070 0
31 20250307 182700 1181305080 17070 17070 17070 17070 0
32 20250307 182600 1181305080 17070 17070 17070 17070 891
33 20250307 182500 1181305080 17070 17070 17070 17070 0
34 20250307 182400 1181305080 17070 17070 17070 17070 0
35 20250307 182300 1181305080 17070 17070 17070 17070 0
36 20250307 182200 1181305080 17070 17070 17070 17070 0
37 20250307 182100 1181305080 17070 17070 17070 17070 0
38 20250307 182000 1181305080 17070 17070 17070 17070 0
39 20250307 181900 1181305080 17070 17070 17070 17070 0
40 20250307 181800 1181305080 17070 17070 17070 17070 0
41 20250307 181700 1181305080 17070 17070 17070 17070 0
42 20250307 181600 1181305080 17070 17070 17070 17070 0
43 20250307 181500 1181305080 17070 17070 17070 17070 0
44 20250307 181400 1181305080 17070 17070 17070 17070 0
45 20250307 181300 1181305080 17070 17070 17070 17070 0
46 20250307 181200 1181305080 17070 17070 17070 17070 0
47 20250307 181100 1181305080 17070 17070 17070 17070 0
48 20250307 181000 1181305080 17070 17070 17070 17070 0
49 20250307 180900 1181305080 17070 17070 17070 17070 0
50 20250307 180800 1181305080 17070 17070 17070 17070 0
51 20250307 180700 1181305080 17070 17070 17070 17070 0
52 20250307 180600 1181305080 17070 17070 17070 17070 0
53 20250307 180500 1181305080 17070 17070 17070 17070 0
54 20250307 180400 1181305080 17070 17070 17070 17070 0
55 20250307 180300 1181305080 17070 17070 17070 17070 0
56 20250307 180200 1181305080 17070 17070 17070 17070 0
57 20250307 180100 1181305080 17070 17070 17070 17070 0
58 20250307 180000 1181305080 17070 17070 17070 17070 0
59 20250307 175900 1181305080 17070 17070 17070 17070 0
60 20250307 175800 1181305080 17070 17070 17070 17070 0
61 20250307 175700 1181305080 17070 17070 17070 17070 0
62 20250307 175600 1181305080 17070 17070 17070 17070 891
63 20250307 175500 1181305080 17070 17070 17070 17070 0
64 20250307 175400 1181305080 17070 17070 17070 17070 0
65 20250307 175300 1181305080 17070 17070 17070 17070 0
66 20250307 175200 1181305080 17070 17070 17070 17070 0
67 20250307 175100 1181305080 17070 17070 17070 17070 0
68 20250307 175000 1181305080 17070 17070 17070 17070 0
69 20250307 174900 1181305080 17070 17070 17070 17070 0
70 20250307 174800 1181305080 17070 17070 17070 17070 0
71 20250307 174700 1181305080 17070 17070 17070 17070 0
72 20250307 174600 1181305080 17070 17070 17070 17070 0
73 20250307 174500 1181305080 17070 17070 17070 17070 0
74 20250307 174400 1181305080 17070 17070 17070 17070 0
75 20250307 174300 1181305080 17070 17070 17070 17070 0
76 20250307 174200 1181305080 17070 17070 17070 17070 0
77 20250307 174100 1181305080 17070 17070 17070 17070 0
78 20250307 174000 1181305080 17070 17070 17070 17070 0
79 20250307 173900 1181305080 17070 17070 17070 17070 0
80 20250307 173800 1181305080 17070 17070 17070 17070 0
81 20250307 173700 1181305080 17070 17070 17070 17070 0
82 20250307 173600 1181305080 17070 17070 17070 17070 0
83 20250307 173500 1181305080 17070 17070 17070 17070 0
84 20250307 173400 1181305080 17070 17070 17070 17070 0
85 20250307 173300 1181305080 17070 17070 17070 17070 0
86 20250307 173200 1181305080 17070 17070 17070 17070 0
87 20250307 173100 1181305080 17070 17070 17070 17070 0
88 20250307 173000 1181305080 17070 17070 17070 17070 0
89 20250307 172900 1181305080 17070 17070 17070 17070 0
90 20250307 172800 1181305080 17070 17070 17070 17070 0
91 20250307 172700 1181305080 17070 17070 17070 17070 0
92 20250307 172600 1181305080 17070 17070 17070 17070 891
93 20250307 172500 1181305080 17070 17070 17070 17070 0
94 20250307 172400 1181305080 17070 17070 17070 17070 0
95 20250307 172300 1181305080 17070 17070 17070 17070 0
96 20250307 172200 1181305080 17070 17070 17070 17070 0
97 20250307 172100 1181305080 17070 17070 17070 17070 0
98 20250307 172000 1181305080 17070 17070 17070 17070 0
99 20250307 171900 1181305080 17070 17070 17070 17070 0
100 20250307 171800 1181305080 17070 17070 17070 17070 0
101 20250307 171700 1181305080 17070 17070 17070 17070 0
102 20250307 171600 1181305080 17070 17070 17070 17070 0
103 20250307 171500 1181305080 17070 17070 17070 17070 0
104 20250307 171400 1181305080 17070 17070 17070 17070 0
105 20250307 171300 1181305080 17070 17070 17070 17070 0
106 20250307 171200 1181305080 17070 17070 17070 17070 0
107 20250307 171100 1181305080 17070 17070 17070 17070 0
108 20250307 171000 1181305080 17070 17070 17070 17070 0
109 20250307 170900 1181305080 17070 17070 17070 17070 0
110 20250307 170800 1181305080 17070 17070 17070 17070 0
111 20250307 170700 1181305080 17070 17070 17070 17070 0
112 20250307 170600 1181305080 17070 17070 17070 17070 0
113 20250307 170500 1181305080 17070 17070 17070 17070 0
114 20250307 170400 1181305080 17070 17070 17070 17070 0
115 20250307 170300 1181305080 17070 17070 17070 17070 0
116 20250307 170200 1181305080 17070 17070 17070 17070 0
117 20250307 170100 1181305080 17070 17070 17070 17070 0
118 20250307 170000 1181305080 17070 17070 17070 17070 0
119 20250307 165900 1181305080 17070 17070 17070 17070 0
120 20250307 165800 1181305080 17070 17070 17070 17070 0
121 20250307 165700 1181305080 17070 17070 17070 17070 0
122 20250307 165600 1181305080 17070 17070 17070 17070 891
123 20250307 165500 1181305080 17070 17070 17070 17070 0
124 20250307 165400 1181305080 17070 17070 17070 17070 0
125 20250307 165300 1181305080 17070 17070 17070 17070 0
126 20250307 165200 1181305080 17070 17070 17070 17070 0
127 20250307 165100 1181305080 17070 17070 17070 17070 0
128 20250307 165000 1181305080 17070 17070 17070 17070 0
129 20250307 164900 1181305080 17070 17070 17070 17070 0
130 20250307 164800 1181305080 17070 17070 17070 17070 0
131 20250307 164700 1181305080 17070 17070 17070 17070 0
132 20250307 164600 1181305080 17070 17070 17070 17070 0
133 20250307 164500 1181305080 17070 17070 17070 17070 0
134 20250307 164400 1181305080 17070 17070 17070 17070 0
135 20250307 164300 1181305080 17070 17070 17070 17070 0
136 20250307 164200 1181305080 17070 17070 17070 17070 0
137 20250307 164100 1181305080 17070 17070 17070 17070 0
138 20250307 164000 1181305080 17070 17070 17070 17070 0
139 20250307 163900 1181305080 17070 17070 17070 17070 0
140 20250307 163800 1181305080 17070 17070 17070 17070 0
141 20250307 163700 1181305080 17070 17070 17070 17070 0
142 20250307 163600 1181305080 17070 17070 17070 17070 0
143 20250307 163500 1181305080 17070 17070 17070 17070 0
144 20250307 163400 1181305080 17070 17070 17070 17070 0
145 20250307 163300 1181305080 17070 17070 17070 17070 0
146 20250307 163200 1181305080 17070 17070 17070 17070 0
147 20250307 163100 1181305080 17070 17070 17070 17070 0
148 20250307 163000 1181305080 17070 17070 17070 17070 0
149 20250307 162900 1181305080 17070 17070 17070 17070 0
150 20250307 162800 1181305080 17070 17070 17070 17070 0
151 20250307 162700 1181305080 17070 17070 17070 17070 0
152 20250307 162600 1181305080 17070 17070 17070 17070 891
153 20250307 162500 1181305080 17070 17070 17070 17070 0
154 20250307 162400 1181305080 17070 17070 17070 17070 0
155 20250307 162300 1181305080 17070 17070 17070 17070 0
156 20250307 162200 1181305080 17070 17070 17070 17070 0
157 20250307 162100 1181305080 17070 17070 17070 17070 0
158 20250307 162000 1181305080 17070 17070 17070 17070 0
159 20250307 161900 1181305080 17070 17070 17070 17070 0
160 20250307 161800 1181305080 17070 17070 17070 17070 0
161 20250307 161700 1181305080 17070 17070 17070 17070 0
162 20250307 161600 1181305080 17070 17070 17070 17070 0
163 20250307 161500 1181305080 17070 17070 17070 17070 0
164 20250307 161400 1181305080 17070 17070 17070 17070 0
165 20250307 161300 1181305080 17070 17070 17070 17070 0
166 20250307 161200 1181305080 17070 17070 17070 17070 0
167 20250307 161100 1181305080 17070 17070 17070 17070 0
168 20250307 161000 1181305080 17070 17070 17070 17070 0
169 20250307 160900 1181305080 17070 17070 17070 17070 0
170 20250307 160800 1181305080 17070 17070 17070 17070 0
171 20250307 160700 1181305080 17070 17070 17070 17070 0
172 20250307 160600 1181305080 17070 17070 17070 17070 0
173 20250307 160500 1181305080 17070 17070 17070 17070 0
174 20250307 160400 1181305080 17070 17070 17070 17070 0
175 20250307 160300 1181305080 17070 17070 17070 17070 0
176 20250307 160200 1181305080 17070 17070 17070 17070 0
177 20250307 160100 1181305080 17070 17070 17070 17070 0
178 20250307 160000 1181305080 17070 17070 17070 17070 0
179 20250307 155900 1181305080 17070 17070 17070 17070 0
180 20250307 155800 1181305080 17070 17070 17070 17070 0
181 20250307 155700 1181305080 17070 17070 17070 17070 0
182 20250307 155600 1181305080 17070 17070 17070 17070 891
183 20250307 155500 1181305080 17070 17070 17070 17070 0
184 20250307 155400 1181305080 17070 17070 17070 17070 0
185 20250307 155300 1181305080 17070 17070 17070 17070 0
186 20250307 155200 1181305080 17070 17070 17070 17070 0
187 20250307 155100 1181305080 17070 17070 17070 17070 0
188 20250307 155000 1181305080 17070 17070 17070 17070 0
189 20250307 154900 1181305080 17070 17070 17070 17070 0
190 20250307 154800 1181305080 17070 17070 17070 17070 0
191 20250307 154700 1181305080 17070 17070 17070 17070 0
192 20250307 154600 1181305080 17070 17070 17070 17070 0
193 20250307 154500 1181305080 17070 17070 17070 17070 0
194 20250307 154400 1181305080 17070 17070 17070 17070 0
195 20250307 154300 1181305080 17070 17070 17070 17070 0
196 20250307 154200 1181305080 17070 17070 17070 17070 0
197 20250307 154100 1181305080 17070 17070 17070 17070 0
198 20250307 154000 1181305080 17070 17070 17070 17070 0
199 20250307 153900 1181305080 17070 17070 17070 17070 0
200 20250307 153800 1181305080 17070 17070 17070 17070 0
201 20250307 153700 1181305080 17070 17070 17070 17070 0
202 20250307 153600 1181305080 17070 17070 17070 17070 0
203 20250307 153500 1181305080 17070 17070 17070 17070 0
204 20250307 153400 1181305080 17070 17070 17070 17070 0
205 20250307 153300 1181305080 17070 17070 17070 17070 0
206 20250307 153200 1181305080 17070 17070 17070 17070 0
207 20250307 153100 1181305080 17070 17070 17070 17070 0
208 20250307 153000 1181305080 17070 17070 17070 17070 891
209 20250307 152900 1166095710 17070 17070 17070 17070 0
210 20250307 152800 1166095710 17070 17070 17070 17070 0
211 20250307 152700 1166095710 17070 17070 17070 17070 0
212 20250307 152600 1166095710 17070 17070 17070 17070 0
213 20250307 152500 1166095710 17070 17070 17070 17070 0
214 20250307 152400 1166095710 17070 17070 17070 17070 0
215 20250307 152300 1166095710 17070 17070 17070 17070 0
216 20250307 152200 1166095710 17070 17070 17070 17070 0
217 20250307 152100 1166095710 17070 17070 17070 17070 0
218 20250307 152000 1166095710 17070 17070 17070 17070 0
219 20250307 151900 1166095710 17070 17050 17070 17040 147
220 20250307 151800 1163589580 17040 17050 17060 17040 125
221 20250307 151700 1161458530 17050 17070 17070 17050 173
222 20250307 151600 1158508090 17070 17070 17070 17070 85
223 20250307 151500 1157057140 17070 17070 17070 17070 6
224 20250307 151400 1156954720 17070 17060 17070 17050 389
225 20250307 151300 1150318455 17060 17060 17060 17060 42
226 20250307 151200 1149601935 17060 17060 17060 17060 66
227 20250307 151100 1148475975 17060 17060 17060 17060 50
228 20250307 151000 1147622975 17060 17060 17060 17060 2
229 20250307 150900 1147588855 17050 17060 17060 17050 13
230 20250307 150800 1147367190 17060 17060 17060 17060 1
231 20250307 150700 1147350130 17060 17060 17060 17060 3
232 20250307 150600 1147298950 17060 17050 17060 17050 272
233 20250307 150500 1142661340 17050 17050 17050 17050 11
234 20250307 150400 1142473790 17050 17050 17050 17050 0
235 20250307 150300 1142473790 17050 17050 17050 17040 299
236 20250307 150200 1137375950 17050 17050 17050 17050 8
237 20250307 150100 1137239550 17050 17050 17060 17050 272
238 20250307 150000 1132601390 17050 17050 17050 17050 5
239 20250307 145900 1132516140 17050 17050 17050 17050 0
240 20250307 145800 1132516140 17050 17050 17055 17050 248
241 20250307 145700 1128287725 17050 17050 17050 17050 27
242 20250307 145600 1127827375 17050 17050 17050 17050 5
243 20250307 145500 1127742125 17040 17040 17040 17040 9
244 20250307 145400 1127588765 17040 17040 17040 17040 10
245 20250307 145300 1127418365 17050 17030 17050 17030 112
246 20250307 145200 1125510685 17030 17020 17030 17020 489
247 20250307 145100 1117187665 17020 17010 17020 17010 780
248 20250307 145000 1103918105 17010 17080 17080 17000 2676
249 20250307 144900 1058301845 17080 17100 17100 17080 1908
250 20250307 144800 1025690875 17110 17110 17110 17110 105
251 20250307 144700 1023894325 17110 17100 17110 17100 530
252 20250307 144600 1014829825 17090 17095 17095 17090 12
253 20250307 144500 1014624740 17100 17100 17100 17100 51
254 20250307 144400 1013752640 17100 17100 17100 17090 72
255 20250307 144300 1012521630 17100 17100 17100 17100 4
256 20250307 144200 1012453230 17090 17090 17090 17090 12
257 20250307 144100 1012248150 17090 17090 17090 17090 11
258 20250307 144000 1012060160 17100 17090 17100 17090 45
259 20250307 143900 1011290800 17090 17100 17100 17090 88
260 20250307 143800 1009786680 17090 17110 17110 17090 411
261 20250307 143700 1002758320 17110 17100 17110 17100 15
262 20250307 143600 1002501810 17100 17110 17110 17100 16
263 20250307 143500 1002228170 17100 17100 17100 17100 20
264 20250307 143400 1001886170 17100 17110 17110 17100 154
265 20250307 143300 999252760 17100 17110 17110 17100 922
266 20250307 143200 983477810 17110 17110 17120 17110 148
267 20250307 143100 980945430 17110 17125 17130 17110 279
268 20250307 143000 976168385 17130 17150 17150 17130 144
269 20250307 142900 973701465 17150 17150 17150 17150 0
270 20250307 142800 973701465 17150 17150 17150 17150 0
271 20250307 142700 973701465 17150 17150 17150 17150 0
272 20250307 142600 973701465 17150 17140 17150 17130 82
273 20250307 142500 972295955 17140 17140 17140 17140 148
274 20250307 142400 969759235 17140 17140 17140 17140 1
275 20250307 142300 969742095 17130 17135 17135 17130 124
276 20250307 142200 967617965 17140 17140 17140 17140 177
277 20250307 142100 964584185 17140 17140 17140 17140 4
278 20250307 142000 964515625 17130 17130 17130 17130 23
279 20250307 141900 964121635 17130 17110 17130 17110 55
280 20250307 141800 963180505 17110 17105 17115 17100 207
281 20250307 141700 959638740 17110 17110 17110 17110 9
282 20250307 141600 959484750 17110 17100 17110 17100 117
283 20250307 141500 957483750 17110 17120 17120 17100 303
284 20250307 141400 952299470 17120 17150 17150 17110 2381
285 20250307 141300 911502450 17150 17150 17150 17140 588
286 20250307 141200 901418300 17140 17140 17150 17140 184
287 20250307 141100 898262840 17140 17140 17140 17140 92
288 20250307 141000 896685960 17140 17140 17140 17140 4
289 20250307 140900 896617400 17140 17170 17170 17140 415
290 20250307 140800 889495610 17160 17160 17160 17160 0
291 20250307 140700 889495610 17160 17160 17160 17160 0
292 20250307 140600 889495610 17160 17130 17160 17130 534
293 20250307 140500 880338140 17130 17180 17180 17130 1215
294 20250307 140400 859488900 17180 17180 17180 17180 3
295 20250307 140300 859437360 17180 17180 17180 17180 2
296 20250307 140200 859403000 17180 17190 17190 17180 23
297 20250307 140100 859007830 17210 17190 17210 17190 89
298 20250307 140000 857477300 17190 17180 17190 17170 21
299 20250307 135900 857116600 17180 17180 17180 17180 13
300 20250307 135800 856893260 17170 17170 17170 17170 16
301 20250307 135700 856618540 17170 17170 17190 17160 86
302 20250307 135600 855141930 17170 17180 17190 17160 774
303 20250307 135500 841846050 17160 17190 17190 17160 148
304 20250307 135400 839303560 17200 17215 17230 17200 771
305 20250307 135300 826031690 17215 17215 17215 17215 17
306 20250307 135200 825739035 17210 17210 17220 17210 19
307 20250307 135100 825412025 17210 17210 17210 17210 17
308 20250307 135000 825119455 17210 17220 17220 17210 18
309 20250307 134900 824809655 17220 17215 17220 17200 233
310 20250307 134800 820799860 17220 17200 17220 17200 392
311 20250307 134700 814053760 17200 17200 17200 17200 19
312 20250307 134600 813726960 17200 17240 17240 17200 295
313 20250307 134500 808647680 17240 17250 17250 17240 283
314 20250307 134400 803767920 17250 17210 17250 17150 2391
315 20250307 134300 762702050 17210 17180 17210 17170 290
316 20250307 134200 757717790 17170 17190 17190 17120 685
317 20250307 134100 745965680 17190 17100 17250 17080 1271
318 20250307 134000 724177250 17080 17130 17130 17080 2739
319 20250307 133900 677305550 17130 17150 17150 17130 789
320 20250307 133800 663784990 17140 17140 17180 17130 428
321 20250307 133700 656447960 17140 17190 17190 17140 1478
322 20250307 133600 631086105 17190 17300 17300 17190 10032
323 20250307 133500 458010885 17300 17310 17310 17300 19
324 20250307 133400 457682165 17300 17300 17300 17300 20
325 20250307 133300 457336165 17300 17310 17310 17300 41
326 20250307 133200 456626825 17300 17310 17310 17300 18
327 20250307 133100 456315405 17300 17300 17300 17300 17
328 20250307 133000 456021305 17300 17300 17300 17300 17
329 20250307 132900 455727205 17300 17305 17305 17300 30
330 20250307 132800 455208200 17300 17300 17300 17300 16
331 20250307 132700 454931400 17300 17300 17300 17300 335
332 20250307 132600 449135900 17300 17300 17300 17300 17
333 20250307 132500 448841800 17300 17310 17310 17300 14
334 20250307 132400 448599540 17300 17310 17310 17300 54
335 20250307 132300 447665090 17310 17310 17310 17310 108
336 20250307 132200 445795610 17310 17310 17320 17310 26
337 20250307 132100 445345450 17310 17310 17310 17310 19
338 20250307 132000 445016560 17310 17310 17310 17310 24
339 20250307 131900 444601120 17310 17320 17320 17310 18
340 20250307 131800 444289530 17320 17310 17320 17310 127
341 20250307 131700 442090070 17320 17300 17320 17300 175
342 20250307 131600 439060950 17300 17300 17310 17300 23
343 20250307 131500 438662990 17310 17300 17310 17300 73
344 20250307 131400 437399530 17300 17300 17300 17300 8
345 20250307 131300 437261130 17300 17310 17310 17300 383
346 20250307 131200 430634150 17310 17300 17310 17300 17
347 20250307 131100 430339970 17300 17300 17300 17300 16
348 20250307 131000 430063170 17300 17320 17320 17300 370
349 20250307 130900 423661320 17320 17330 17330 17320 124
350 20250307 130800 421512900 17330 17320 17350 17320 184
351 20250307 130700 418321520 17320 17320 17320 17320 16
352 20250307 130600 418044400 17330 17310 17360 17310 393
353 20250307 130500 411237230 17310 17310 17310 17310 38
354 20250307 130400 410579450 17310 17310 17310 17310 23
355 20250307 130300 410181320 17310 17310 17310 17310 22
356 20250307 130200 409800500 17300 17300 17300 17300 9
357 20250307 130100 409644800 17300 17300 17300 17300 17
358 20250307 130000 409350700 17310 17320 17320 17310 203
359 20250307 125900 405836760 17310 17310 17310 17310 23
360 20250307 125800 405438630 17310 17310 17310 17310 26
361 20250307 125700 404988570 17300 17300 17300 17300 17
362 20250307 125600 404694470 17300 17300 17320 17300 114
363 20250307 125500 402721350 17300 17310 17310 17300 18
364 20250307 125400 402409940 17300 17300 17300 17300 17
365 20250307 125300 402115840 17300 17300 17300 17300 17
366 20250307 125200 401821740 17300 17300 17300 17300 16
367 20250307 125100 401544940 17310 17310 17310 17300 135
368 20250307 125000 399208270 17300 17300 17300 17300 17
369 20250307 124900 398914170 17300 17300 17320 17300 46
370 20250307 124800 398117770 17300 17300 17300 17300 17
371 20250307 124700 397823670 17300 17300 17300 17300 17
372 20250307 124600 397529570 17300 17300 17300 17300 20
373 20250307 124500 397183570 17300 17310 17320 17300 138
374 20250307 124400 394794990 17310 17310 17310 17310 21
375 20250307 124300 394431480 17310 17310 17320 17310 89
376 20250307 124200 392890840 17310 17310 17310 17310 17
377 20250307 124100 392596570 17310 17310 17310 17310 16
378 20250307 124000 392319610 17310 17310 17310 17310 13
379 20250307 123900 392094580 17320 17310 17320 17310 24
380 20250307 123800 391679060 17310 17310 17310 17310 17
381 20250307 123700 391384790 17310 17310 17310 17310 17
382 20250307 123600 391090520 17310 17310 17310 17310 17
383 20250307 123500 390796250 17310 17310 17310 17310 22
384 20250307 123400 390415430 17310 17330 17330 17310 175
385 20250307 123300 387382975 17320 17300 17330 17300 239
386 20250307 123200 383245425 17300 17300 17300 17300 29
387 20250307 123100 382743725 17300 17300 17300 17300 16
388 20250307 123000 382466925 17310 17310 17310 17310 41
389 20250307 122900 381757215 17310 17310 17310 17310 147
390 20250307 122800 379212645 17310 17320 17330 17310 307
391 20250307 122700 373895355 17330 17340 17340 17330 76
392 20250307 122600 372578075 17340 17340 17340 17340 17
393 20250307 122500 372283295 17340 17320 17345 17320 196
394 20250307 122400 368886490 17320 17315 17320 17315 17
395 20250307 122300 368592130 17315 17300 17315 17300 32
396 20250307 122200 368038215 17310 17310 17310 17310 33
397 20250307 122100 367466985 17310 17310 17320 17310 91
398 20250307 122000 365891635 17300 17300 17300 17300 16
399 20250307 121900 365614835 17300 17290 17310 17290 86
400 20250307 121800 364126405 17290 17290 17290 17290 19
401 20250307 121700 363797895 17290 17290 17290 17290 8
402 20250307 121600 363659575 17290 17300 17300 17290 124
403 20250307 121500 361515085 17310 17300 17320 17300 31
404 20250307 121400 360978645 17280 17310 17310 17280 369
405 20250307 121300 354596605 17320 17340 17340 17320 18
406 20250307 121200 354284805 17330 17360 17360 17330 204
407 20250307 121100 350745925 17360 17350 17360 17350 21
408 20250307 121000 350381535 17350 17350 17350 17350 17
409 20250307 120900 350086585 17350 17350 17350 17350 16
410 20250307 120800 349808985 17350 17350 17360 17350 33
411 20250307 120700 349236325 17360 17350 17360 17350 23
412 20250307 120600 348837225 17350 17350 17350 17350 8
413 20250307 120500 348698425 17350 17350 17350 17350 17
414 20250307 120400 348403475 17350 17350 17350 17350 17
415 20250307 120300 348108525 17350 17350 17360 17350 17
416 20250307 120200 347813565 17350 17350 17350 17350 17
417 20250307 120100 347518615 17350 17350 17350 17350 259
418 20250307 120000 343024965 17350 17380 17380 17350 538
419 20250307 115900 333676325 17380 17380 17380 17380 29
420 20250307 115800 333172305 17390 17380 17390 17380 30
421 20250307 115700 332650795 17390 17380 17390 17380 36
422 20250307 115600 332024935 17390 17380 17390 17380 16
423 20250307 115500 331746785 17380 17390 17390 17380 149
424 20250307 115400 329155875 17390 17390 17400 17390 59
425 20250307 115300 328129815 17380 17380 17380 17380 17
426 20250307 115200 327834355 17380 17380 17380 17370 110
427 20250307 115100 325923425 17370 17370 17370 17370 19
428 20250307 115000 325593395 17370 17370 17370 17370 17
429 20250307 114900 325298105 17370 17370 17370 17370 19
430 20250307 114800 324968075 17370 17370 17370 17370 33
431 20250307 114700 324394865 17370 17370 17380 17370 108
432 20250307 114600 322518015 17370 17370 17380 17370 19
433 20250307 114500 322187975 17380 17370 17380 17370 34
434 20250307 114400 321597235 17370 17370 17380 17370 16
435 20250307 114300 321319265 17370 17370 17380 17360 26
436 20250307 114200 320867595 17360 17370 17370 17360 31
437 20250307 114100 320329315 17350 17360 17360 17340 265
438 20250307 114000 315730595 17350 17350 17360 17350 26
439 20250307 113900 315279485 17350 17370 17370 17350 22
440 20250307 113800 314897645 17380 17360 17380 17350 26
441 20250307 113700 314446435 17360 17360 17370 17360 22
442 20250307 113600 314064475 17360 17390 17390 17360 30
443 20250307 113500 313543525 17370 17370 17380 17350 36
444 20250307 113400 312918615 17370 17390 17390 17370 25
445 20250307 113300 312484105 17400 17390 17400 17380 22
446 20250307 113200 312101595 17410 17410 17410 17390 90
447 20250307 113100 310535835 17420 17440 17440 17420 30
448 20250307 113000 310013055 17430 17440 17440 17430 72
449 20250307 112900 308757885 17430 17430 17440 17430 68
450 20250307 112800 307572615 17430 17430 17440 17420 35
451 20250307 112700 306962635 17430 17440 17440 17420 339
452 20250307 112600 301051495 17440 17450 17450 17440 5
453 20250307 112500 300964265 17460 17480 17480 17460 14
454 20250307 112400 300719665 17490 17510 17510 17490 149
455 20250307 112300 298111965 17510 17510 17510 17510 114
456 20250307 112200 296115825 17510 17530 17530 17510 96
457 20250307 112100 294433025 17550 17550 17550 17550 109
458 20250307 112000 292520075 17550 17550 17550 17550 46
459 20250307 111900 291712775 17550 17560 17560 17550 18
460 20250307 111800 291396865 17560 17550 17560 17550 30
461 20250307 111700 290870235 17550 17550 17550 17550 17
462 20250307 111600 290571885 17550 17560 17560 17550 27
463 20250307 111500 290097925 17570 17590 17590 17570 56
464 20250307 111400 289113205 17590 17590 17590 17590 17
465 20250307 111300 288814175 17590 17590 17600 17590 18
466 20250307 111200 288497545 17590 17600 17600 17590 44
467 20250307 111100 287723225 17600 17600 17600 17600 17
468 20250307 111000 287424025 17600 17600 17610 17600 19
469 20250307 110900 287089615 17610 17610 17610 17610 10
470 20250307 110800 286913515 17610 17610 17620 17610 49
471 20250307 110700 286050315 17600 17620 17620 17600 50
472 20250307 110600 285170185 17600 17590 17600 17590 158
473 20250307 110500 282389555 17590 17590 17590 17590 16
474 20250307 110400 282108115 17590 17590 17590 17590 29
475 20250307 110300 281598005 17600 17620 17620 17600 194
476 20250307 110200 278181175 17620 17620 17630 17620 52
477 20250307 110100 277264895 17620 17620 17620 17620 34
478 20250307 110000 276665815 17630 17630 17630 17630 22
479 20250307 105900 276277955 17630 17640 17650 17630 49
480 20250307 105800 275414015 17650 17610 17650 17610 97
481 20250307 105700 273703755 17620 17610 17640 17610 272
482 20250307 105600 268910945 17600 17590 17610 17590 253
483 20250307 105500 264458015 17590 17590 17600 17590 201
484 20250307 105400 260920845 17590 17560 17600 17560 716
485 20250307 105300 248334315 17540 17530 17550 17530 81
486 20250307 105200 246913595 17520 17540 17540 17520 193
487 20250307 105100 243530445 17540 17490 17540 17480 349
488 20250307 105000 237417045 17490 17455 17500 17440 299
489 20250307 104900 232190240 17440 17410 17470 17410 291
490 20250307 104800 227109950 17410 17410 17440 17410 28
491 20250307 104700 226622240 17430 17420 17440 17400 3648
492 20250307 104600 163110300 17430 17440 17450 17430 16
493 20250307 104500 162831360 17440 17440 17450 17430 61
494 20250307 104400 161767900 17410 17410 17440 17410 98
495 20250307 104300 160059470 17410 17410 17410 17410 17
496 20250307 104200 159763500 17410 17420 17430 17410 41
497 20250307 104100 159049450 17400 17400 17400 17400 17
498 20250307 104000 158753650 17410 17400 17430 17400 56
499 20250307 103900 157778430 17420 17420 17420 17390 120
500 20250307 103800 155689260 17420 17420 17430 17420 31
501 20250307 103700 155149100 17420 17420 17430 17420 20
502 20250307 103600 154800670 17430 17420 17430 17420 38
503 20250307 103500 154138500 17420 17430 17430 17420 9
504 20250307 103400 153981710 17420 17450 17450 17420 101
505 20250307 103300 152220450 17450 17400 17470 17400 568
506 20250307 103200 142324520 17400 17370 17400 17370 139
507 20250307 103100 139908380 17370 17370 17370 17370 17
508 20250307 103000 139613090 17380 17380 17390 17370 63
509 20250307 102900 138518540 17380 17340 17380 17330 40
510 20250307 102800 137824480 17350 17360 17360 17340 21
511 20250307 102700 137460050 17360 17370 17370 17330 45
512 20250307 102600 136679170 17360 17360 17360 17340 747
513 20250307 102500 123722430 17370 17370 17370 17360 46
514 20250307 102400 122923490 17380 17390 17390 17370 50
515 20250307 102300 122054415 17380 17380 17400 17370 89
516 20250307 102200 120507245 17380 17400 17430 17380 565
517 20250307 102100 110675525 17390 17370 17390 17370 157
518 20250307 102000 107946535 17380 17375 17380 17360 187
519 20250307 101900 104699210 17380 17380 17380 17375 32
520 20250307 101800 104143135 17370 17360 17370 17360 30
521 20250307 101700 103622195 17360 17360 17360 17360 37
522 20250307 101600 102979875 17360 17360 17370 17360 19
523 20250307 101500 102650015 17360 17370 17370 17360 81
524 20250307 101400 101243505 17380 17380 17390 17370 90
525 20250307 101300 99679995 17380 17350 17380 17350 145
526 20250307 101200 97162245 17350 17370 17370 17350 39
527 20250307 101100 96485205 17360 17340 17370 17340 31
528 20250307 101000 95947075 17360 17340 17370 17320 221
529 20250307 100900 92114795 17340 17300 17340 17300 227
530 20250307 100800 88182185 17280 17290 17290 17280 17
531 20250307 100700 87888335 17300 17300 17330 17300 328
532 20250307 100600 82212015 17280 17290 17290 17280 25
533 20250307 100500 81779905 17300 17280 17300 17280 46
534 20250307 100400 80984365 17280 17280 17280 17280 17
535 20250307 100300 80690605 17280 17280 17280 17280 16
536 20250307 100200 80414125 17290 17310 17310 17290 48
537 20250307 100100 79583925 17290 17280 17300 17280 52
538 20250307 100000 78684565 17280 17280 17280 17280 17
539 20250307 095900 78390805 17290 17290 17290 17290 24
540 20250307 095800 77975845 17290 17300 17300 17290 19
541 20250307 095700 77647315 17290 17300 17300 17290 28
542 20250307 095600 77163125 17300 17310 17310 17300 15
543 20250307 095500 76903575 17320 17310 17320 17310 22
544 20250307 095400 76522705 17320 17280 17330 17280 219
545 20250307 095300 72733885 17290 17280 17290 17280 45
546 20250307 095200 71955915 17280 17300 17300 17280 50
547 20250307 095100 71091095 17300 17280 17330 17280 83
548 20250307 095000 69655875 17290 17280 17290 17280 2
549 20250307 094900 69621305 17280 17280 17280 17280 25
550 20250307 094800 69189305 17300 17310 17310 17300 64
551 20250307 094700 68082095 17310 17290 17320 17280 99
552 20250307 094600 66369285 17280 17270 17280 17270 27
553 20250307 094500 65902965 17280 17290 17290 17280 13
554 20250307 094400 65678205 17320 17290 17320 17280 29
555 20250307 094300 65176905 17290 17320 17320 17290 24
556 20250307 094200 64761615 17320 17330 17330 17300 38
557 20250307 094100 64103965 17330 17340 17340 17330 50
558 20250307 094000 63237355 17340 17340 17340 17330 49
559 20250307 093900 62387785 17350 17360 17360 17350 5
560 20250307 093800 62300995 17350 17370 17390 17350 61
561 20250307 093700 61241055 17370 17350 17380 17350 38
562 20250307 093600 60581315 17340 17330 17350 17330 22
563 20250307 093500 60199835 17330 17340 17340 17310 42
564 20250307 093400 59471825 17330 17360 17370 17330 100
565 20250307 093300 57737225 17360 17360 17360 17360 2
566 20250307 093200 57702505 17360 17360 17360 17360 6
567 20250307 093100 57598345 17360 17360 17360 17360 17
568 20250307 093000 57303225 17360 17360 17360 17350 50
569 20250307 092900 56435240 17360 17360 17360 17360 15
570 20250307 092800 56174840 17360 17330 17360 17330 22
571 20250307 092700 55793350 17370 17300 17370 17300 53
572 20250307 092600 54876000 17300 17300 17300 17300 11
573 20250307 092500 54685700 17300 17300 17300 17300 10
574 20250307 092400 54512700 17300 17300 17300 17300 14
575 20250307 092300 54270500 17300 17280 17300 17280 223
576 20250307 092200 50412700 17280 17290 17290 17280 78
577 20250307 092100 49064520 17300 17270 17300 17270 24
578 20250307 092000 48649790 17270 17260 17280 17250 95
579 20250307 091900 47010100 17260 17250 17270 17230 80
580 20250307 091800 45631200 17250 17270 17270 17250 252
581 20250307 091700 41283930 17270 17240 17280 17230 49
582 20250307 091600 40438410 17230 17250 17260 17230 20
583 20250307 091500 40093390 17260 17250 17260 17230 74
584 20250307 091400 38817430 17250 17290 17300 17250 96
585 20250307 091300 37160840 17300 17320 17330 17280 35
586 20250307 091200 36555420 17330 17260 17360 17260 261
587 20250307 091100 32045980 17260 17330 17330 17250 122
588 20250307 091000 29940280 17330 17270 17360 17250 40
589 20250307 090900 29248010 17270 17280 17280 17220 171
590 20250307 090800 26299080 17280 17310 17310 17280 25
591 20250307 090700 25866620 17280 17370 17370 17270 698
592 20250307 090600 13769170 17370 17220 17370 17220 38
593 20250307 090500 13110970 17370 17210 17380 17210 57
594 20250307 090400 12127560 17240 17240 17250 17240 61
595 20250307 090300 11075760 17200 17200 17200 17200 36
596 20250307 090200 10456560 17200 17230 17230 17200 177
597 20250307 090100 7410130 17370 17360 17370 17360 382
598 20250307 090000 775220 17380 17220 17380 17220 45

1
010780/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,115362,30186976,2002684320,524045903360,0.38
20250304,115438,30186976,1933586500,505631848000,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 115362 30186976 2002684320 524045903360 0.38
3 20250304 115438 30186976 1933586500 505631848000 0.38