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

603
014100/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190100,233292621,2315,2315,2315,2315,1668
20250307,190000,233292621,2315,2315,2315,2315,0
20250307,185900,233292621,2315,2315,2315,2315,0
20250307,185800,233292621,2315,2315,2315,2315,0
20250307,185700,233292621,2315,2315,2315,2315,0
20250307,185600,233292621,2315,2315,2315,2315,0
20250307,185500,233292621,2315,2315,2315,2315,0
20250307,185400,233292621,2315,2315,2315,2315,0
20250307,185300,233292621,2315,2315,2315,2315,0
20250307,185200,233292621,2315,2315,2315,2315,0
20250307,185100,233292621,2315,2315,2315,2315,0
20250307,185000,233292621,2315,2315,2315,2315,0
20250307,184900,233292621,2315,2315,2315,2315,0
20250307,184800,233292621,2315,2315,2315,2315,0
20250307,184700,233292621,2315,2315,2315,2315,0
20250307,184600,233292621,2315,2315,2315,2315,0
20250307,184500,233292621,2315,2315,2315,2315,0
20250307,184400,233292621,2315,2315,2315,2315,0
20250307,184300,233292621,2315,2315,2315,2315,0
20250307,184200,233292621,2315,2315,2315,2315,0
20250307,184100,233292621,2315,2315,2315,2315,0
20250307,184000,233292621,2315,2315,2315,2315,0
20250307,183900,233292621,2315,2315,2315,2315,0
20250307,183800,233292621,2315,2315,2315,2315,0
20250307,183700,233292621,2315,2315,2315,2315,0
20250307,183600,233292621,2315,2315,2315,2315,0
20250307,183500,233292621,2315,2315,2315,2315,0
20250307,183400,233292621,2315,2315,2315,2315,0
20250307,183300,233292621,2315,2315,2315,2315,0
20250307,183200,233292621,2315,2315,2315,2315,0
20250307,183100,233292621,2315,2315,2315,2315,1668
20250307,183000,233292621,2315,2315,2315,2315,0
20250307,182900,233292621,2315,2315,2315,2315,0
20250307,182800,233292621,2315,2315,2315,2315,0
20250307,182700,233292621,2315,2315,2315,2315,0
20250307,182600,233292621,2315,2315,2315,2315,0
20250307,182500,233292621,2315,2315,2315,2315,0
20250307,182400,233292621,2315,2315,2315,2315,0
20250307,182300,233292621,2315,2315,2315,2315,0
20250307,182200,233292621,2315,2315,2315,2315,0
20250307,182100,233292621,2315,2315,2315,2315,0
20250307,182000,233292621,2315,2315,2315,2315,0
20250307,181900,233292621,2315,2315,2315,2315,0
20250307,181800,233292621,2315,2315,2315,2315,0
20250307,181700,233292621,2315,2315,2315,2315,0
20250307,181600,233292621,2315,2315,2315,2315,0
20250307,181500,233292621,2315,2315,2315,2315,0
20250307,181400,233292621,2315,2315,2315,2315,0
20250307,181300,233292621,2315,2315,2315,2315,0
20250307,181200,233292621,2315,2315,2315,2315,0
20250307,181100,233292621,2315,2315,2315,2315,0
20250307,181000,233292621,2315,2315,2315,2315,0
20250307,180900,233292621,2315,2315,2315,2315,0
20250307,180800,233292621,2315,2315,2315,2315,0
20250307,180700,233292621,2315,2315,2315,2315,0
20250307,180600,233292621,2315,2315,2315,2315,0
20250307,180500,233292621,2315,2315,2315,2315,0
20250307,180400,233292621,2315,2315,2315,2315,0
20250307,180300,233292621,2315,2315,2315,2315,0
20250307,180200,233292621,2315,2315,2315,2315,0
20250307,180100,233292621,2315,2315,2315,2315,1668
20250307,180000,233292621,2315,2315,2315,2315,0
20250307,175900,233292621,2315,2315,2315,2315,0
20250307,175800,233292621,2315,2315,2315,2315,0
20250307,175700,233292621,2315,2315,2315,2315,0
20250307,175600,233292621,2315,2315,2315,2315,0
20250307,175500,233292621,2315,2315,2315,2315,0
20250307,175400,233292621,2315,2315,2315,2315,0
20250307,175300,233292621,2315,2315,2315,2315,0
20250307,175200,233292621,2315,2315,2315,2315,0
20250307,175100,233292621,2315,2315,2315,2315,0
20250307,175000,233292621,2315,2315,2315,2315,0
20250307,174900,233292621,2315,2315,2315,2315,0
20250307,174800,233292621,2315,2315,2315,2315,0
20250307,174700,233292621,2315,2315,2315,2315,0
20250307,174600,233292621,2315,2315,2315,2315,0
20250307,174500,233292621,2315,2315,2315,2315,0
20250307,174400,233292621,2315,2315,2315,2315,0
20250307,174300,233292621,2315,2315,2315,2315,0
20250307,174200,233292621,2315,2315,2315,2315,0
20250307,174100,233292621,2315,2315,2315,2315,0
20250307,174000,233292621,2315,2315,2315,2315,0
20250307,173900,233292621,2315,2315,2315,2315,0
20250307,173800,233292621,2315,2315,2315,2315,0
20250307,173700,233292621,2315,2315,2315,2315,0
20250307,173600,233292621,2315,2315,2315,2315,0
20250307,173500,233292621,2315,2315,2315,2315,0
20250307,173400,233292621,2315,2315,2315,2315,0
20250307,173300,233292621,2315,2315,2315,2315,0
20250307,173200,233292621,2315,2315,2315,2315,0
20250307,173100,233292621,2315,2315,2315,2315,1668
20250307,173000,233292621,2315,2315,2315,2315,0
20250307,172900,233292621,2315,2315,2315,2315,0
20250307,172800,233292621,2315,2315,2315,2315,0
20250307,172700,233292621,2315,2315,2315,2315,0
20250307,172600,233292621,2315,2315,2315,2315,0
20250307,172500,233292621,2315,2315,2315,2315,0
20250307,172400,233292621,2315,2315,2315,2315,0
20250307,172300,233292621,2315,2315,2315,2315,0
20250307,172200,233292621,2315,2315,2315,2315,0
20250307,172100,233292621,2315,2315,2315,2315,0
20250307,172000,233292621,2315,2315,2315,2315,0
20250307,171900,233292621,2315,2315,2315,2315,0
20250307,171800,233292621,2315,2315,2315,2315,0
20250307,171700,233292621,2315,2315,2315,2315,0
20250307,171600,233292621,2315,2315,2315,2315,0
20250307,171500,233292621,2315,2315,2315,2315,0
20250307,171400,233292621,2315,2315,2315,2315,0
20250307,171300,233292621,2315,2315,2315,2315,0
20250307,171200,233292621,2315,2315,2315,2315,0
20250307,171100,233292621,2315,2315,2315,2315,0
20250307,171000,233292621,2315,2315,2315,2315,0
20250307,170900,233292621,2315,2315,2315,2315,0
20250307,170800,233292621,2315,2315,2315,2315,0
20250307,170700,233292621,2315,2315,2315,2315,0
20250307,170600,233292621,2315,2315,2315,2315,0
20250307,170500,233292621,2315,2315,2315,2315,0
20250307,170400,233292621,2315,2315,2315,2315,0
20250307,170300,233292621,2315,2315,2315,2315,0
20250307,170200,233292621,2315,2315,2315,2315,0
20250307,170100,233292621,2315,2315,2315,2315,1668
20250307,170000,233292621,2315,2315,2315,2315,0
20250307,165900,233292621,2315,2315,2315,2315,0
20250307,165800,233292621,2315,2315,2315,2315,0
20250307,165700,233292621,2315,2315,2315,2315,0
20250307,165600,233292621,2315,2315,2315,2315,0
20250307,165500,233292621,2315,2315,2315,2315,0
20250307,165400,233292621,2315,2315,2315,2315,0
20250307,165300,233292621,2315,2315,2315,2315,0
20250307,165200,233292621,2315,2315,2315,2315,0
20250307,165100,233292621,2315,2315,2315,2315,0
20250307,165000,233292621,2315,2315,2315,2315,0
20250307,164900,233292621,2315,2315,2315,2315,0
20250307,164800,233292621,2315,2315,2315,2315,0
20250307,164700,233292621,2315,2315,2315,2315,0
20250307,164600,233292621,2315,2315,2315,2315,0
20250307,164500,233292621,2315,2315,2315,2315,0
20250307,164400,233292621,2315,2315,2315,2315,0
20250307,164300,233292621,2315,2315,2315,2315,0
20250307,164200,233292621,2315,2315,2315,2315,0
20250307,164100,233292621,2315,2315,2315,2315,0
20250307,164000,233292621,2315,2315,2315,2315,0
20250307,163900,233292621,2315,2315,2315,2315,0
20250307,163800,233292621,2315,2315,2315,2315,0
20250307,163700,233292621,2315,2315,2315,2315,0
20250307,163600,233292621,2315,2315,2315,2315,0
20250307,163500,233292621,2315,2315,2315,2315,0
20250307,163400,233292621,2315,2315,2315,2315,0
20250307,163300,233292621,2315,2315,2315,2315,0
20250307,163200,233292621,2315,2315,2315,2315,0
20250307,163100,233292621,2315,2315,2315,2315,1668
20250307,163000,233292621,2315,2315,2315,2315,0
20250307,162900,233292621,2315,2315,2315,2315,0
20250307,162800,233292621,2315,2315,2315,2315,0
20250307,162700,233292621,2315,2315,2315,2315,0
20250307,162600,233292621,2315,2315,2315,2315,0
20250307,162500,233292621,2315,2315,2315,2315,0
20250307,162400,233292621,2315,2315,2315,2315,0
20250307,162300,233292621,2315,2315,2315,2315,0
20250307,162200,233292621,2315,2315,2315,2315,0
20250307,162100,233292621,2315,2315,2315,2315,0
20250307,162000,233292621,2315,2315,2315,2315,0
20250307,161900,233292621,2315,2315,2315,2315,0
20250307,161800,233292621,2315,2315,2315,2315,0
20250307,161700,233292621,2315,2315,2315,2315,0
20250307,161600,233292621,2315,2315,2315,2315,0
20250307,161500,233292621,2315,2315,2315,2315,0
20250307,161400,233292621,2315,2315,2315,2315,0
20250307,161300,233292621,2315,2315,2315,2315,0
20250307,161200,233292621,2315,2315,2315,2315,0
20250307,161100,233292621,2315,2315,2315,2315,0
20250307,161000,233292621,2315,2315,2315,2315,0
20250307,160900,233292621,2315,2315,2315,2315,0
20250307,160800,233292621,2315,2315,2315,2315,0
20250307,160700,233292621,2315,2315,2315,2315,0
20250307,160600,233292621,2315,2315,2315,2315,0
20250307,160500,233292621,2315,2315,2315,2315,0
20250307,160400,233292621,2315,2315,2315,2315,0
20250307,160300,233292621,2315,2315,2315,2315,0
20250307,160200,233292621,2315,2315,2315,2315,0
20250307,160100,233292621,2315,2315,2315,2315,1668
20250307,160000,233292621,2315,2315,2315,2315,0
20250307,155900,233292621,2315,2315,2315,2315,0
20250307,155800,233292621,2315,2315,2315,2315,0
20250307,155700,233292621,2315,2315,2315,2315,0
20250307,155600,233292621,2315,2315,2315,2315,0
20250307,155500,233292621,2315,2315,2315,2315,0
20250307,155400,233292621,2315,2315,2315,2315,0
20250307,155300,233292621,2315,2315,2315,2315,0
20250307,155200,233292621,2315,2315,2315,2315,0
20250307,155100,233292621,2315,2315,2315,2315,0
20250307,155000,233292621,2315,2315,2315,2315,0
20250307,154900,233292621,2315,2315,2315,2315,0
20250307,154800,233292621,2315,2315,2315,2315,0
20250307,154700,233292621,2315,2315,2315,2315,0
20250307,154600,233292621,2315,2315,2315,2315,0
20250307,154500,233292621,2315,2315,2315,2315,0
20250307,154400,233292621,2315,2315,2315,2315,0
20250307,154300,233292621,2315,2315,2315,2315,0
20250307,154200,233292621,2315,2315,2315,2315,0
20250307,154100,233292621,2315,2315,2315,2315,0
20250307,154000,233292621,2315,2315,2315,2315,0
20250307,153900,233292621,2315,2315,2315,2315,0
20250307,153800,233292621,2315,2315,2315,2315,0
20250307,153700,233292621,2315,2315,2315,2315,0
20250307,153600,233292621,2315,2315,2315,2315,0
20250307,153500,233292621,2315,2315,2315,2315,0
20250307,153400,233292621,2315,2315,2315,2315,0
20250307,153300,233292621,2315,2315,2315,2315,0
20250307,153200,233292621,2315,2315,2315,2315,0
20250307,153100,233292621,2315,2315,2315,2315,1668
20250307,153000,233292621,2315,2315,2315,2315,1668
20250307,152900,229431201,2325,2325,2325,2325,0
20250307,152800,229431201,2325,2325,2325,2325,0
20250307,152700,229431201,2325,2325,2325,2325,0
20250307,152600,229431201,2325,2325,2325,2325,0
20250307,152500,229431201,2325,2325,2325,2325,0
20250307,152400,229431201,2325,2325,2325,2325,0
20250307,152300,229431201,2325,2325,2325,2325,0
20250307,152200,229431201,2325,2325,2325,2325,0
20250307,152100,229431201,2325,2325,2325,2325,0
20250307,152000,229431201,2325,2325,2325,2325,0
20250307,151900,229431201,2325,2325,2325,2325,87
20250307,151800,229228926,2345,2325,2345,2325,66
20250307,151700,229075436,2345,2345,2345,2345,0
20250307,151600,229075436,2345,2345,2345,2345,25
20250307,151500,229016811,2345,2345,2345,2345,200
20250307,151400,228547811,2365,2365,2365,2365,0
20250307,151300,228547811,2365,2345,2365,2315,291
20250307,151200,227865911,2365,2365,2365,2365,25
20250307,151100,227806786,2365,2345,2365,2345,652
20250307,151000,226277626,2330,2330,2330,2330,0
20250307,150900,226277626,2330,2335,2335,2330,4
20250307,150800,226268296,2345,2345,2345,2345,11
20250307,150700,226242501,2340,2340,2340,2340,100
20250307,150600,226008501,2345,2345,2345,2345,0
20250307,150500,226008501,2345,2340,2345,2340,204
20250307,150400,225530826,2330,2330,2330,2330,142
20250307,150300,225199966,2320,2300,2320,2300,1620
20250307,150200,221472966,2320,2320,2320,2320,0
20250307,150100,221472966,2320,2320,2320,2320,100
20250307,150000,221240966,2320,2300,2320,2300,283
20250307,145900,220589986,2300,2300,2300,2300,0
20250307,145800,220589986,2300,2300,2300,2295,1804
20250307,145700,216440836,2300,2300,2300,2300,0
20250307,145600,216440836,2300,2300,2300,2300,0
20250307,145500,216440836,2300,2300,2300,2300,1300
20250307,145400,213450836,2300,2300,2300,2300,0
20250307,145300,213450836,2300,2300,2300,2300,0
20250307,145200,213450836,2300,2300,2300,2300,0
20250307,145100,213450836,2300,2305,2305,2300,19500
20250307,145000,168600121,2330,2330,2330,2330,0
20250307,144900,168600121,2330,2330,2330,2330,0
20250307,144800,168600121,2330,2330,2330,2330,3
20250307,144700,168593131,2310,2310,2310,2310,0
20250307,144600,168593131,2310,2310,2310,2310,0
20250307,144500,168593131,2310,2310,2310,2310,1
20250307,144400,168590821,2300,2300,2300,2300,500
20250307,144300,167440821,2300,2300,2300,2300,0
20250307,144200,167440821,2300,2300,2300,2300,0
20250307,144100,167440821,2300,2305,2305,2300,50
20250307,144000,167325811,2300,2300,2310,2300,7714
20250307,143900,149583101,2300,2305,2305,2300,1407
20250307,143800,146342956,2305,2310,2310,2305,134
20250307,143700,146034081,2325,2325,2325,2325,590
20250307,143600,144662331,2350,2350,2350,2350,0
20250307,143500,144662331,2350,2350,2350,2350,0
20250307,143400,144662331,2350,2350,2350,2350,0
20250307,143300,144662331,2350,2350,2350,2350,1
20250307,143200,144659981,2350,2350,2350,2350,500
20250307,143100,143484981,2350,2350,2350,2350,0
20250307,143000,143484981,2350,2340,2350,2340,33
20250307,142900,143407656,2350,2350,2350,2350,0
20250307,142800,143407656,2350,2320,2350,2320,715
20250307,142700,141747566,2320,2300,2320,2300,4833
20250307,142600,130581351,2305,2305,2305,2305,100
20250307,142500,130350851,2295,2295,2295,2295,0
20250307,142400,130350851,2295,2295,2295,2295,0
20250307,142300,130350851,2295,2295,2295,2295,500
20250307,142200,129203351,2310,2310,2310,2310,0
20250307,142100,129203351,2310,2310,2310,2310,144
20250307,142000,128870711,2310,2310,2310,2310,0
20250307,141900,128870711,2310,2295,2310,2290,114
20250307,141800,128609621,2295,2295,2295,2295,387
20250307,141700,127721456,2300,2300,2300,2300,0
20250307,141600,127721456,2300,2300,2300,2300,622
20250307,141500,126290856,2315,2315,2315,2315,0
20250307,141400,126290856,2315,2315,2315,2315,0
20250307,141300,126290856,2315,2295,2315,2295,462
20250307,141200,125229591,2300,2300,2300,2300,1786
20250307,141100,121121791,2320,2320,2320,2320,0
20250307,141000,121121791,2320,2320,2320,2320,0
20250307,140900,121121791,2320,2320,2320,2320,9
20250307,140800,121100911,2300,2300,2300,2300,0
20250307,140700,121100911,2300,2315,2315,2300,1576
20250307,140600,117470436,2320,2330,2330,2320,1354
20250307,140500,114326766,2335,2335,2335,2335,1
20250307,140400,114324431,2355,2355,2355,2355,0
20250307,140300,114324431,2355,2355,2355,2355,0
20250307,140200,114324431,2355,2355,2355,2355,0
20250307,140100,114324431,2355,2355,2355,2355,0
20250307,140000,114324431,2355,2375,2375,2355,501
20250307,135900,113144556,2390,2390,2390,2390,0
20250307,135800,113144556,2390,2390,2390,2390,0
20250307,135700,113144556,2390,2390,2390,2390,0
20250307,135600,113144556,2390,2390,2390,2390,0
20250307,135500,113144556,2390,2390,2390,2390,0
20250307,135400,113144556,2390,2390,2390,2390,0
20250307,135300,113144556,2390,2365,2390,2365,11
20250307,135200,113118341,2355,2355,2355,2355,0
20250307,135100,113118341,2355,2355,2355,2355,0
20250307,135000,113118341,2355,2355,2355,2355,0
20250307,134900,113118341,2355,2355,2355,2355,0
20250307,134800,113118341,2355,2355,2355,2355,0
20250307,134700,113118341,2355,2355,2355,2355,1
20250307,134600,113115986,2390,2355,2390,2355,891
20250307,134500,111015036,2385,2350,2385,2350,1742
20250307,134400,106897271,2350,2350,2350,2350,0
20250307,134300,106897271,2350,2350,2350,2350,0
20250307,134200,106897271,2350,2350,2350,2350,0
20250307,134100,106897271,2350,2350,2350,2350,0
20250307,134000,106897271,2350,2350,2350,2350,0
20250307,133900,106897271,2350,2350,2350,2350,100
20250307,133800,106662271,2350,2330,2350,2330,70
20250307,133700,106498536,2330,2330,2330,2330,24
20250307,133600,106442616,2330,2330,2330,2330,0
20250307,133500,106442616,2330,2330,2330,2330,255
20250307,133400,105848466,2330,2330,2330,2330,0
20250307,133300,105848466,2330,2330,2330,2330,2
20250307,133200,105843806,2335,2335,2335,2335,16
20250307,133100,105806446,2345,2345,2345,2345,0
20250307,133000,105806446,2345,2345,2345,2345,0
20250307,132900,105806446,2345,2345,2345,2345,0
20250307,132800,105806446,2345,2345,2345,2345,4
20250307,132700,105797066,2350,2350,2350,2350,0
20250307,132600,105797066,2350,2350,2350,2350,0
20250307,132500,105797066,2350,2350,2350,2350,0
20250307,132400,105797066,2350,2350,2350,2350,170
20250307,132300,105397566,2350,2350,2350,2350,1
20250307,132200,105395216,2355,2360,2360,2355,590
20250307,132100,104003346,2375,2375,2375,2375,0
20250307,132000,104003346,2375,2375,2375,2375,0
20250307,131900,104003346,2375,2375,2375,2375,0
20250307,131800,104003346,2375,2365,2375,2365,542
20250307,131700,102721506,2385,2385,2385,2385,0
20250307,131600,102721506,2385,2385,2385,2385,0
20250307,131500,102721506,2385,2385,2385,2385,0
20250307,131400,102721506,2385,2385,2385,2385,0
20250307,131300,102721506,2385,2385,2385,2385,0
20250307,131200,102721506,2385,2385,2385,2385,0
20250307,131100,102721506,2385,2385,2385,2385,0
20250307,131000,102721506,2385,2385,2385,2385,0
20250307,130900,102721506,2385,2385,2385,2385,0
20250307,130800,102721506,2385,2385,2385,2385,0
20250307,130700,102721506,2385,2385,2385,2385,1
20250307,130600,102719121,2380,2380,2380,2380,0
20250307,130500,102719121,2380,2380,2380,2380,0
20250307,130400,102719121,2380,2380,2380,2380,0
20250307,130300,102719121,2380,2380,2380,2380,0
20250307,130200,102719121,2380,2380,2380,2380,0
20250307,130100,102719121,2380,2375,2380,2375,400
20250307,130000,101768291,2375,2375,2375,2375,0
20250307,125900,101768291,2375,2375,2375,2375,0
20250307,125800,101768291,2375,2375,2375,2375,0
20250307,125700,101768291,2375,2375,2375,2375,0
20250307,125600,101768291,2375,2375,2375,2375,0
20250307,125500,101768291,2375,2375,2375,2375,0
20250307,125400,101768291,2375,2375,2375,2375,0
20250307,125300,101768291,2375,2375,2375,2375,0
20250307,125200,101768291,2375,2375,2375,2375,32
20250307,125100,101692291,2360,2360,2360,2360,2
20250307,125000,101687571,2385,2385,2385,2385,0
20250307,124900,101687571,2385,2385,2385,2385,0
20250307,124800,101687571,2385,2385,2385,2385,0
20250307,124700,101687571,2385,2385,2385,2385,0
20250307,124600,101687571,2385,2385,2385,2385,0
20250307,124500,101687571,2385,2385,2385,2385,0
20250307,124400,101687571,2385,2375,2385,2360,322
20250307,124300,100921091,2380,2380,2380,2380,0
20250307,124200,100921091,2380,2380,2380,2380,0
20250307,124100,100921091,2380,2380,2380,2380,0
20250307,124000,100921091,2380,2380,2380,2380,0
20250307,123900,100921091,2380,2380,2380,2380,0
20250307,123800,100921091,2380,2380,2380,2380,0
20250307,123700,100921091,2380,2380,2380,2380,0
20250307,123600,100921091,2380,2375,2380,2375,11
20250307,123500,100894916,2380,2380,2380,2380,0
20250307,123400,100894916,2380,2380,2380,2380,0
20250307,123300,100894916,2380,2380,2380,2380,0
20250307,123200,100894916,2380,2375,2380,2375,23
20250307,123100,100840181,2385,2385,2385,2385,0
20250307,123000,100840181,2385,2385,2385,2385,0
20250307,122900,100840181,2385,2385,2385,2385,0
20250307,122800,100840181,2385,2375,2385,2375,545
20250307,122700,99543126,2380,2380,2380,2380,0
20250307,122600,99543126,2380,2380,2380,2380,0
20250307,122500,99543126,2380,2380,2380,2380,0
20250307,122400,99543126,2380,2380,2380,2380,11
20250307,122300,99516946,2370,2365,2370,2365,11
20250307,122200,99490896,2350,2350,2350,2350,2
20250307,122100,99486196,2375,2375,2375,2375,0
20250307,122000,99486196,2375,2375,2375,2375,0
20250307,121900,99486196,2375,2375,2375,2375,0
20250307,121800,99486196,2375,2375,2375,2375,0
20250307,121700,99486196,2375,2375,2375,2375,0
20250307,121600,99486196,2375,2375,2375,2375,0
20250307,121500,99486196,2375,2375,2375,2375,0
20250307,121400,99486196,2375,2375,2375,2375,0
20250307,121300,99486196,2375,2340,2375,2340,242
20250307,121200,98917256,2370,2370,2370,2370,0
20250307,121100,98917256,2370,2370,2370,2370,0
20250307,121000,98917256,2370,2370,2370,2370,0
20250307,120900,98917256,2370,2370,2370,2370,0
20250307,120800,98917256,2370,2370,2370,2370,0
20250307,120700,98917256,2370,2355,2370,2340,2450
20250307,120600,93157746,2375,2360,2375,2360,12
20250307,120500,93129276,2385,2385,2385,2385,0
20250307,120400,93129276,2385,2385,2385,2385,0
20250307,120300,93129276,2385,2385,2385,2385,0
20250307,120200,93129276,2385,2385,2385,2385,0
20250307,120100,93129276,2385,2370,2385,2370,50
20250307,120000,93010731,2370,2360,2370,2355,113
20250307,115900,92744381,2360,2365,2365,2360,438
20250307,115800,91710311,2385,2385,2385,2385,0
20250307,115700,91710311,2385,2385,2385,2385,0
20250307,115600,91710311,2385,2385,2385,2385,0
20250307,115500,91710311,2385,2385,2385,2385,0
20250307,115400,91710311,2385,2370,2390,2370,357
20250307,115300,90863436,2400,2400,2400,2400,0
20250307,115200,90863436,2400,2385,2400,2385,1257
20250307,115100,87858841,2385,2385,2385,2385,0
20250307,115000,87858841,2385,2385,2385,2385,0
20250307,114900,87858841,2385,2385,2385,2385,0
20250307,114800,87858841,2385,2365,2385,2365,510
20250307,114700,86652491,2385,2385,2385,2385,0
20250307,114600,86652491,2385,2385,2385,2385,0
20250307,114500,86652491,2385,2385,2385,2385,0
20250307,114400,86652491,2385,2385,2385,2385,0
20250307,114300,86652491,2385,2380,2385,2380,11
20250307,114200,86626261,2365,2365,2365,2365,0
20250307,114100,86626261,2365,2365,2365,2365,6
20250307,114000,86612071,2390,2390,2390,2390,0
20250307,113900,86612071,2390,2390,2390,2390,0
20250307,113800,86612071,2390,2390,2390,2390,0
20250307,113700,86612071,2390,2390,2390,2390,0
20250307,113600,86612071,2390,2385,2390,2385,125
20250307,113500,86313501,2395,2395,2395,2395,0
20250307,113400,86313501,2395,2395,2395,2395,0
20250307,113300,86313501,2395,2395,2395,2395,0
20250307,113200,86313501,2395,2395,2395,2395,0
20250307,113100,86313501,2395,2395,2395,2395,0
20250307,113000,86313501,2395,2395,2395,2395,0
20250307,112900,86313501,2395,2395,2395,2395,0
20250307,112800,86313501,2395,2395,2395,2395,0
20250307,112700,86313501,2395,2395,2395,2395,0
20250307,112600,86313501,2395,2395,2395,2395,0
20250307,112500,86313501,2395,2395,2395,2395,0
20250307,112400,86313501,2395,2395,2395,2395,0
20250307,112300,86313501,2395,2395,2395,2395,0
20250307,112200,86313501,2395,2380,2395,2380,100
20250307,112100,86074826,2380,2380,2380,2380,0
20250307,112000,86074826,2380,2380,2380,2380,1
20250307,111900,86072446,2380,2370,2380,2365,501
20250307,111800,84886506,2395,2395,2395,2395,10
20250307,111700,84862556,2370,2375,2375,2370,50
20250307,111600,84743946,2395,2375,2395,2375,106
20250307,111500,84492176,2400,2400,2400,2400,0
20250307,111400,84492176,2400,2400,2400,2400,0
20250307,111300,84492176,2400,2400,2400,2400,41
20250307,111200,84393776,2400,2400,2400,2400,0
20250307,111100,84393776,2400,2400,2400,2400,1
20250307,111000,84391376,2400,2400,2400,2400,0
20250307,110900,84391376,2400,2400,2400,2400,0
20250307,110800,84391376,2400,2390,2400,2390,50
20250307,110700,84271626,2390,2375,2390,2375,511
20250307,110600,83057851,2375,2375,2375,2375,500
20250307,110500,81870351,2400,2400,2400,2400,10
20250307,110400,81846351,2400,2400,2400,2400,10
20250307,110300,81822351,2400,2400,2400,2400,10
20250307,110200,81798351,2400,2390,2400,2390,2101
20250307,110100,76767866,2400,2400,2400,2400,0
20250307,110000,76767866,2400,2400,2400,2400,0
20250307,105900,76767866,2400,2400,2400,2400,0
20250307,105800,76767866,2400,2400,2400,2400,0
20250307,105700,76767866,2400,2400,2400,2400,0
20250307,105600,76767866,2400,2400,2400,2400,0
20250307,105500,76767866,2400,2400,2400,2400,0
20250307,105400,76767866,2400,2400,2400,2400,0
20250307,105300,76767866,2400,2400,2400,2400,1
20250307,105200,76765466,2400,2400,2400,2380,208
20250307,105100,76269886,2400,2395,2400,2395,2
20250307,105000,76265091,2405,2400,2405,2385,39
20250307,104900,76171556,2405,2405,2405,2405,0
20250307,104800,76171556,2405,2405,2405,2405,5
20250307,104700,76159531,2410,2410,2410,2410,0
20250307,104600,76159531,2410,2410,2410,2410,0
20250307,104500,76159531,2410,2410,2410,2410,0
20250307,104400,76159531,2410,2410,2410,2410,0
20250307,104300,76159531,2410,2410,2410,2410,0
20250307,104200,76159531,2410,2410,2410,2410,0
20250307,104100,76159531,2410,2410,2410,2410,0
20250307,104000,76159531,2410,2410,2410,2410,0
20250307,103900,76159531,2410,2410,2410,2410,23
20250307,103800,76104101,2410,2405,2410,2405,120
20250307,103700,75815416,2405,2405,2405,2405,0
20250307,103600,75815416,2405,2395,2405,2395,580
20250307,103500,74425981,2395,2395,2395,2395,400
20250307,103400,73467981,2395,2390,2395,2380,24
20250307,103300,73410596,2390,2390,2390,2390,0
20250307,103200,73410596,2390,2390,2390,2390,2
20250307,103100,73405816,2395,2395,2395,2395,0
20250307,103000,73405816,2395,2395,2395,2395,0
20250307,102900,73405816,2395,2395,2395,2395,0
20250307,102800,73405816,2395,2390,2395,2390,10
20250307,102700,73381881,2385,2390,2390,2385,3
20250307,102600,73374721,2395,2390,2395,2390,36
20250307,102500,73288506,2395,2395,2395,2395,0
20250307,102400,73288506,2395,2385,2395,2385,75
20250307,102300,73109381,2400,2400,2400,2400,0
20250307,102200,73109381,2400,2400,2400,2400,0
20250307,102100,73109381,2400,2400,2400,2400,0
20250307,102000,73109381,2400,2385,2400,2385,81
20250307,101900,72916181,2410,2410,2410,2410,88
20250307,101800,72704101,2410,2410,2410,2410,0
20250307,101700,72704101,2410,2410,2410,2410,0
20250307,101600,72704101,2410,2410,2410,2410,0
20250307,101500,72704101,2410,2390,2410,2390,101
20250307,101400,72461906,2385,2385,2385,2385,0
20250307,101300,72461906,2385,2385,2385,2385,0
20250307,101200,72461906,2385,2390,2390,2385,73
20250307,101100,72287696,2410,2410,2410,2410,0
20250307,101000,72287696,2410,2410,2410,2410,0
20250307,100900,72287696,2410,2410,2410,2410,2
20250307,100800,72282876,2395,2410,2410,2395,50
20250307,100700,72162836,2415,2415,2415,2415,11
20250307,100600,72136271,2410,2415,2415,2410,292
20250307,100500,71431216,2415,2415,2415,2405,47
20250307,100400,71317961,2415,2410,2415,2405,14
20250307,100300,71284216,2415,2415,2415,2415,0
20250307,100200,71284216,2415,2415,2415,2415,100
20250307,100100,71042716,2415,2415,2420,2395,64
20250307,100000,70888106,2415,2415,2420,2395,77
20250307,095900,70702716,2420,2415,2420,2415,95
20250307,095800,70472951,2415,2410,2415,2405,94
20250307,095700,70245996,2415,2410,2415,2410,1000
20250307,095600,67831156,2415,2405,2415,2405,250
20250307,095500,67228321,2415,2415,2415,2415,0
20250307,095400,67228321,2415,2415,2415,2415,0
20250307,095300,67228321,2415,2415,2415,2415,0
20250307,095200,67228321,2415,2415,2415,2415,0
20250307,095100,67228321,2415,2355,2415,2355,1562
20250307,095000,63542726,2355,2375,2385,2355,491
20250307,094900,62384946,2415,2415,2415,2415,0
20250307,094800,62384946,2415,2410,2415,2410,61
20250307,094700,62237926,2400,2400,2400,2400,31
20250307,094600,62163526,2390,2390,2390,2390,1059
20250307,094500,59632516,2415,2415,2415,2415,1
20250307,094400,59630101,2415,2405,2415,2355,762
20250307,094300,57814326,2420,2420,2420,2420,10
20250307,094200,57790126,2420,2415,2420,2415,20
20250307,094100,57741741,2415,2420,2420,2405,43
20250307,094000,57638001,2420,2415,2420,2395,25
20250307,093900,57577631,2420,2415,2420,2410,102
20250307,093800,57331216,2420,2410,2420,2410,792
20250307,093700,55418016,2410,2405,2410,2405,2119
20250307,093600,50321621,2405,2405,2405,2405,0
20250307,093500,50321621,2405,2395,2405,2395,53
20250307,093400,50194556,2400,2400,2400,2400,0
20250307,093300,50194556,2400,2400,2400,2400,5
20250307,093200,50182556,2405,2405,2405,2405,10
20250307,093100,50158506,2380,2380,2380,2380,6
20250307,093000,50144226,2410,2385,2410,2375,144
20250307,092900,49801556,2410,2390,2410,2390,31
20250307,092800,49727446,2410,2410,2410,2410,0
20250307,092700,49727446,2410,2395,2410,2395,90
20250307,092600,49511746,2410,2410,2410,2410,5
20250307,092500,49499696,2415,2415,2415,2415,1
20250307,092400,49497281,2415,2405,2415,2405,82
20250307,092300,49300056,2415,2410,2415,2410,130
20250307,092200,48986636,2410,2405,2410,2405,81
20250307,092100,48791681,2410,2410,2410,2410,2
20250307,092000,48786861,2410,2410,2410,2410,905
20250307,091900,46605811,2410,2415,2415,2385,1011
20250307,091800,44194271,2415,2415,2415,2415,44
20250307,091700,44088011,2395,2385,2400,2382,284
20250307,091600,43409275,2385,2410,2410,2385,1486
20250307,091500,39841660,2400,2390,2420,2380,264
20250307,091400,39207510,2375,2405,2405,2375,524
20250307,091300,37960260,2410,2410,2430,2410,1226
20250307,091200,34993010,2420,2400,2440,2375,1537
20250307,091100,31281010,2370,2370,2400,2365,4060
20250307,091000,21583810,2385,2350,2385,2350,1434
20250307,090900,18208345,2345,2345,2345,2345,1438
20250307,090800,14836235,2345,2345,2345,2325,1026
20250307,090700,12432355,2345,2345,2345,2345,10
20250307,090600,12408905,2330,2330,2330,2330,118
20250307,090500,12133965,2345,2345,2345,2345,1001
20250307,090400,9786620,2340,2340,2340,2340,2000
20250307,090300,5106620,2340,2340,2340,2340,6
20250307,090200,5092580,2345,2330,2345,2330,2008
20250307,090100,404860,2330,2330,2330,2330,2
20250307,090000,400200,2300,2300,2300,2300,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190100 233292621 2315 2315 2315 2315 1668
3 20250307 190000 233292621 2315 2315 2315 2315 0
4 20250307 185900 233292621 2315 2315 2315 2315 0
5 20250307 185800 233292621 2315 2315 2315 2315 0
6 20250307 185700 233292621 2315 2315 2315 2315 0
7 20250307 185600 233292621 2315 2315 2315 2315 0
8 20250307 185500 233292621 2315 2315 2315 2315 0
9 20250307 185400 233292621 2315 2315 2315 2315 0
10 20250307 185300 233292621 2315 2315 2315 2315 0
11 20250307 185200 233292621 2315 2315 2315 2315 0
12 20250307 185100 233292621 2315 2315 2315 2315 0
13 20250307 185000 233292621 2315 2315 2315 2315 0
14 20250307 184900 233292621 2315 2315 2315 2315 0
15 20250307 184800 233292621 2315 2315 2315 2315 0
16 20250307 184700 233292621 2315 2315 2315 2315 0
17 20250307 184600 233292621 2315 2315 2315 2315 0
18 20250307 184500 233292621 2315 2315 2315 2315 0
19 20250307 184400 233292621 2315 2315 2315 2315 0
20 20250307 184300 233292621 2315 2315 2315 2315 0
21 20250307 184200 233292621 2315 2315 2315 2315 0
22 20250307 184100 233292621 2315 2315 2315 2315 0
23 20250307 184000 233292621 2315 2315 2315 2315 0
24 20250307 183900 233292621 2315 2315 2315 2315 0
25 20250307 183800 233292621 2315 2315 2315 2315 0
26 20250307 183700 233292621 2315 2315 2315 2315 0
27 20250307 183600 233292621 2315 2315 2315 2315 0
28 20250307 183500 233292621 2315 2315 2315 2315 0
29 20250307 183400 233292621 2315 2315 2315 2315 0
30 20250307 183300 233292621 2315 2315 2315 2315 0
31 20250307 183200 233292621 2315 2315 2315 2315 0
32 20250307 183100 233292621 2315 2315 2315 2315 1668
33 20250307 183000 233292621 2315 2315 2315 2315 0
34 20250307 182900 233292621 2315 2315 2315 2315 0
35 20250307 182800 233292621 2315 2315 2315 2315 0
36 20250307 182700 233292621 2315 2315 2315 2315 0
37 20250307 182600 233292621 2315 2315 2315 2315 0
38 20250307 182500 233292621 2315 2315 2315 2315 0
39 20250307 182400 233292621 2315 2315 2315 2315 0
40 20250307 182300 233292621 2315 2315 2315 2315 0
41 20250307 182200 233292621 2315 2315 2315 2315 0
42 20250307 182100 233292621 2315 2315 2315 2315 0
43 20250307 182000 233292621 2315 2315 2315 2315 0
44 20250307 181900 233292621 2315 2315 2315 2315 0
45 20250307 181800 233292621 2315 2315 2315 2315 0
46 20250307 181700 233292621 2315 2315 2315 2315 0
47 20250307 181600 233292621 2315 2315 2315 2315 0
48 20250307 181500 233292621 2315 2315 2315 2315 0
49 20250307 181400 233292621 2315 2315 2315 2315 0
50 20250307 181300 233292621 2315 2315 2315 2315 0
51 20250307 181200 233292621 2315 2315 2315 2315 0
52 20250307 181100 233292621 2315 2315 2315 2315 0
53 20250307 181000 233292621 2315 2315 2315 2315 0
54 20250307 180900 233292621 2315 2315 2315 2315 0
55 20250307 180800 233292621 2315 2315 2315 2315 0
56 20250307 180700 233292621 2315 2315 2315 2315 0
57 20250307 180600 233292621 2315 2315 2315 2315 0
58 20250307 180500 233292621 2315 2315 2315 2315 0
59 20250307 180400 233292621 2315 2315 2315 2315 0
60 20250307 180300 233292621 2315 2315 2315 2315 0
61 20250307 180200 233292621 2315 2315 2315 2315 0
62 20250307 180100 233292621 2315 2315 2315 2315 1668
63 20250307 180000 233292621 2315 2315 2315 2315 0
64 20250307 175900 233292621 2315 2315 2315 2315 0
65 20250307 175800 233292621 2315 2315 2315 2315 0
66 20250307 175700 233292621 2315 2315 2315 2315 0
67 20250307 175600 233292621 2315 2315 2315 2315 0
68 20250307 175500 233292621 2315 2315 2315 2315 0
69 20250307 175400 233292621 2315 2315 2315 2315 0
70 20250307 175300 233292621 2315 2315 2315 2315 0
71 20250307 175200 233292621 2315 2315 2315 2315 0
72 20250307 175100 233292621 2315 2315 2315 2315 0
73 20250307 175000 233292621 2315 2315 2315 2315 0
74 20250307 174900 233292621 2315 2315 2315 2315 0
75 20250307 174800 233292621 2315 2315 2315 2315 0
76 20250307 174700 233292621 2315 2315 2315 2315 0
77 20250307 174600 233292621 2315 2315 2315 2315 0
78 20250307 174500 233292621 2315 2315 2315 2315 0
79 20250307 174400 233292621 2315 2315 2315 2315 0
80 20250307 174300 233292621 2315 2315 2315 2315 0
81 20250307 174200 233292621 2315 2315 2315 2315 0
82 20250307 174100 233292621 2315 2315 2315 2315 0
83 20250307 174000 233292621 2315 2315 2315 2315 0
84 20250307 173900 233292621 2315 2315 2315 2315 0
85 20250307 173800 233292621 2315 2315 2315 2315 0
86 20250307 173700 233292621 2315 2315 2315 2315 0
87 20250307 173600 233292621 2315 2315 2315 2315 0
88 20250307 173500 233292621 2315 2315 2315 2315 0
89 20250307 173400 233292621 2315 2315 2315 2315 0
90 20250307 173300 233292621 2315 2315 2315 2315 0
91 20250307 173200 233292621 2315 2315 2315 2315 0
92 20250307 173100 233292621 2315 2315 2315 2315 1668
93 20250307 173000 233292621 2315 2315 2315 2315 0
94 20250307 172900 233292621 2315 2315 2315 2315 0
95 20250307 172800 233292621 2315 2315 2315 2315 0
96 20250307 172700 233292621 2315 2315 2315 2315 0
97 20250307 172600 233292621 2315 2315 2315 2315 0
98 20250307 172500 233292621 2315 2315 2315 2315 0
99 20250307 172400 233292621 2315 2315 2315 2315 0
100 20250307 172300 233292621 2315 2315 2315 2315 0
101 20250307 172200 233292621 2315 2315 2315 2315 0
102 20250307 172100 233292621 2315 2315 2315 2315 0
103 20250307 172000 233292621 2315 2315 2315 2315 0
104 20250307 171900 233292621 2315 2315 2315 2315 0
105 20250307 171800 233292621 2315 2315 2315 2315 0
106 20250307 171700 233292621 2315 2315 2315 2315 0
107 20250307 171600 233292621 2315 2315 2315 2315 0
108 20250307 171500 233292621 2315 2315 2315 2315 0
109 20250307 171400 233292621 2315 2315 2315 2315 0
110 20250307 171300 233292621 2315 2315 2315 2315 0
111 20250307 171200 233292621 2315 2315 2315 2315 0
112 20250307 171100 233292621 2315 2315 2315 2315 0
113 20250307 171000 233292621 2315 2315 2315 2315 0
114 20250307 170900 233292621 2315 2315 2315 2315 0
115 20250307 170800 233292621 2315 2315 2315 2315 0
116 20250307 170700 233292621 2315 2315 2315 2315 0
117 20250307 170600 233292621 2315 2315 2315 2315 0
118 20250307 170500 233292621 2315 2315 2315 2315 0
119 20250307 170400 233292621 2315 2315 2315 2315 0
120 20250307 170300 233292621 2315 2315 2315 2315 0
121 20250307 170200 233292621 2315 2315 2315 2315 0
122 20250307 170100 233292621 2315 2315 2315 2315 1668
123 20250307 170000 233292621 2315 2315 2315 2315 0
124 20250307 165900 233292621 2315 2315 2315 2315 0
125 20250307 165800 233292621 2315 2315 2315 2315 0
126 20250307 165700 233292621 2315 2315 2315 2315 0
127 20250307 165600 233292621 2315 2315 2315 2315 0
128 20250307 165500 233292621 2315 2315 2315 2315 0
129 20250307 165400 233292621 2315 2315 2315 2315 0
130 20250307 165300 233292621 2315 2315 2315 2315 0
131 20250307 165200 233292621 2315 2315 2315 2315 0
132 20250307 165100 233292621 2315 2315 2315 2315 0
133 20250307 165000 233292621 2315 2315 2315 2315 0
134 20250307 164900 233292621 2315 2315 2315 2315 0
135 20250307 164800 233292621 2315 2315 2315 2315 0
136 20250307 164700 233292621 2315 2315 2315 2315 0
137 20250307 164600 233292621 2315 2315 2315 2315 0
138 20250307 164500 233292621 2315 2315 2315 2315 0
139 20250307 164400 233292621 2315 2315 2315 2315 0
140 20250307 164300 233292621 2315 2315 2315 2315 0
141 20250307 164200 233292621 2315 2315 2315 2315 0
142 20250307 164100 233292621 2315 2315 2315 2315 0
143 20250307 164000 233292621 2315 2315 2315 2315 0
144 20250307 163900 233292621 2315 2315 2315 2315 0
145 20250307 163800 233292621 2315 2315 2315 2315 0
146 20250307 163700 233292621 2315 2315 2315 2315 0
147 20250307 163600 233292621 2315 2315 2315 2315 0
148 20250307 163500 233292621 2315 2315 2315 2315 0
149 20250307 163400 233292621 2315 2315 2315 2315 0
150 20250307 163300 233292621 2315 2315 2315 2315 0
151 20250307 163200 233292621 2315 2315 2315 2315 0
152 20250307 163100 233292621 2315 2315 2315 2315 1668
153 20250307 163000 233292621 2315 2315 2315 2315 0
154 20250307 162900 233292621 2315 2315 2315 2315 0
155 20250307 162800 233292621 2315 2315 2315 2315 0
156 20250307 162700 233292621 2315 2315 2315 2315 0
157 20250307 162600 233292621 2315 2315 2315 2315 0
158 20250307 162500 233292621 2315 2315 2315 2315 0
159 20250307 162400 233292621 2315 2315 2315 2315 0
160 20250307 162300 233292621 2315 2315 2315 2315 0
161 20250307 162200 233292621 2315 2315 2315 2315 0
162 20250307 162100 233292621 2315 2315 2315 2315 0
163 20250307 162000 233292621 2315 2315 2315 2315 0
164 20250307 161900 233292621 2315 2315 2315 2315 0
165 20250307 161800 233292621 2315 2315 2315 2315 0
166 20250307 161700 233292621 2315 2315 2315 2315 0
167 20250307 161600 233292621 2315 2315 2315 2315 0
168 20250307 161500 233292621 2315 2315 2315 2315 0
169 20250307 161400 233292621 2315 2315 2315 2315 0
170 20250307 161300 233292621 2315 2315 2315 2315 0
171 20250307 161200 233292621 2315 2315 2315 2315 0
172 20250307 161100 233292621 2315 2315 2315 2315 0
173 20250307 161000 233292621 2315 2315 2315 2315 0
174 20250307 160900 233292621 2315 2315 2315 2315 0
175 20250307 160800 233292621 2315 2315 2315 2315 0
176 20250307 160700 233292621 2315 2315 2315 2315 0
177 20250307 160600 233292621 2315 2315 2315 2315 0
178 20250307 160500 233292621 2315 2315 2315 2315 0
179 20250307 160400 233292621 2315 2315 2315 2315 0
180 20250307 160300 233292621 2315 2315 2315 2315 0
181 20250307 160200 233292621 2315 2315 2315 2315 0
182 20250307 160100 233292621 2315 2315 2315 2315 1668
183 20250307 160000 233292621 2315 2315 2315 2315 0
184 20250307 155900 233292621 2315 2315 2315 2315 0
185 20250307 155800 233292621 2315 2315 2315 2315 0
186 20250307 155700 233292621 2315 2315 2315 2315 0
187 20250307 155600 233292621 2315 2315 2315 2315 0
188 20250307 155500 233292621 2315 2315 2315 2315 0
189 20250307 155400 233292621 2315 2315 2315 2315 0
190 20250307 155300 233292621 2315 2315 2315 2315 0
191 20250307 155200 233292621 2315 2315 2315 2315 0
192 20250307 155100 233292621 2315 2315 2315 2315 0
193 20250307 155000 233292621 2315 2315 2315 2315 0
194 20250307 154900 233292621 2315 2315 2315 2315 0
195 20250307 154800 233292621 2315 2315 2315 2315 0
196 20250307 154700 233292621 2315 2315 2315 2315 0
197 20250307 154600 233292621 2315 2315 2315 2315 0
198 20250307 154500 233292621 2315 2315 2315 2315 0
199 20250307 154400 233292621 2315 2315 2315 2315 0
200 20250307 154300 233292621 2315 2315 2315 2315 0
201 20250307 154200 233292621 2315 2315 2315 2315 0
202 20250307 154100 233292621 2315 2315 2315 2315 0
203 20250307 154000 233292621 2315 2315 2315 2315 0
204 20250307 153900 233292621 2315 2315 2315 2315 0
205 20250307 153800 233292621 2315 2315 2315 2315 0
206 20250307 153700 233292621 2315 2315 2315 2315 0
207 20250307 153600 233292621 2315 2315 2315 2315 0
208 20250307 153500 233292621 2315 2315 2315 2315 0
209 20250307 153400 233292621 2315 2315 2315 2315 0
210 20250307 153300 233292621 2315 2315 2315 2315 0
211 20250307 153200 233292621 2315 2315 2315 2315 0
212 20250307 153100 233292621 2315 2315 2315 2315 1668
213 20250307 153000 233292621 2315 2315 2315 2315 1668
214 20250307 152900 229431201 2325 2325 2325 2325 0
215 20250307 152800 229431201 2325 2325 2325 2325 0
216 20250307 152700 229431201 2325 2325 2325 2325 0
217 20250307 152600 229431201 2325 2325 2325 2325 0
218 20250307 152500 229431201 2325 2325 2325 2325 0
219 20250307 152400 229431201 2325 2325 2325 2325 0
220 20250307 152300 229431201 2325 2325 2325 2325 0
221 20250307 152200 229431201 2325 2325 2325 2325 0
222 20250307 152100 229431201 2325 2325 2325 2325 0
223 20250307 152000 229431201 2325 2325 2325 2325 0
224 20250307 151900 229431201 2325 2325 2325 2325 87
225 20250307 151800 229228926 2345 2325 2345 2325 66
226 20250307 151700 229075436 2345 2345 2345 2345 0
227 20250307 151600 229075436 2345 2345 2345 2345 25
228 20250307 151500 229016811 2345 2345 2345 2345 200
229 20250307 151400 228547811 2365 2365 2365 2365 0
230 20250307 151300 228547811 2365 2345 2365 2315 291
231 20250307 151200 227865911 2365 2365 2365 2365 25
232 20250307 151100 227806786 2365 2345 2365 2345 652
233 20250307 151000 226277626 2330 2330 2330 2330 0
234 20250307 150900 226277626 2330 2335 2335 2330 4
235 20250307 150800 226268296 2345 2345 2345 2345 11
236 20250307 150700 226242501 2340 2340 2340 2340 100
237 20250307 150600 226008501 2345 2345 2345 2345 0
238 20250307 150500 226008501 2345 2340 2345 2340 204
239 20250307 150400 225530826 2330 2330 2330 2330 142
240 20250307 150300 225199966 2320 2300 2320 2300 1620
241 20250307 150200 221472966 2320 2320 2320 2320 0
242 20250307 150100 221472966 2320 2320 2320 2320 100
243 20250307 150000 221240966 2320 2300 2320 2300 283
244 20250307 145900 220589986 2300 2300 2300 2300 0
245 20250307 145800 220589986 2300 2300 2300 2295 1804
246 20250307 145700 216440836 2300 2300 2300 2300 0
247 20250307 145600 216440836 2300 2300 2300 2300 0
248 20250307 145500 216440836 2300 2300 2300 2300 1300
249 20250307 145400 213450836 2300 2300 2300 2300 0
250 20250307 145300 213450836 2300 2300 2300 2300 0
251 20250307 145200 213450836 2300 2300 2300 2300 0
252 20250307 145100 213450836 2300 2305 2305 2300 19500
253 20250307 145000 168600121 2330 2330 2330 2330 0
254 20250307 144900 168600121 2330 2330 2330 2330 0
255 20250307 144800 168600121 2330 2330 2330 2330 3
256 20250307 144700 168593131 2310 2310 2310 2310 0
257 20250307 144600 168593131 2310 2310 2310 2310 0
258 20250307 144500 168593131 2310 2310 2310 2310 1
259 20250307 144400 168590821 2300 2300 2300 2300 500
260 20250307 144300 167440821 2300 2300 2300 2300 0
261 20250307 144200 167440821 2300 2300 2300 2300 0
262 20250307 144100 167440821 2300 2305 2305 2300 50
263 20250307 144000 167325811 2300 2300 2310 2300 7714
264 20250307 143900 149583101 2300 2305 2305 2300 1407
265 20250307 143800 146342956 2305 2310 2310 2305 134
266 20250307 143700 146034081 2325 2325 2325 2325 590
267 20250307 143600 144662331 2350 2350 2350 2350 0
268 20250307 143500 144662331 2350 2350 2350 2350 0
269 20250307 143400 144662331 2350 2350 2350 2350 0
270 20250307 143300 144662331 2350 2350 2350 2350 1
271 20250307 143200 144659981 2350 2350 2350 2350 500
272 20250307 143100 143484981 2350 2350 2350 2350 0
273 20250307 143000 143484981 2350 2340 2350 2340 33
274 20250307 142900 143407656 2350 2350 2350 2350 0
275 20250307 142800 143407656 2350 2320 2350 2320 715
276 20250307 142700 141747566 2320 2300 2320 2300 4833
277 20250307 142600 130581351 2305 2305 2305 2305 100
278 20250307 142500 130350851 2295 2295 2295 2295 0
279 20250307 142400 130350851 2295 2295 2295 2295 0
280 20250307 142300 130350851 2295 2295 2295 2295 500
281 20250307 142200 129203351 2310 2310 2310 2310 0
282 20250307 142100 129203351 2310 2310 2310 2310 144
283 20250307 142000 128870711 2310 2310 2310 2310 0
284 20250307 141900 128870711 2310 2295 2310 2290 114
285 20250307 141800 128609621 2295 2295 2295 2295 387
286 20250307 141700 127721456 2300 2300 2300 2300 0
287 20250307 141600 127721456 2300 2300 2300 2300 622
288 20250307 141500 126290856 2315 2315 2315 2315 0
289 20250307 141400 126290856 2315 2315 2315 2315 0
290 20250307 141300 126290856 2315 2295 2315 2295 462
291 20250307 141200 125229591 2300 2300 2300 2300 1786
292 20250307 141100 121121791 2320 2320 2320 2320 0
293 20250307 141000 121121791 2320 2320 2320 2320 0
294 20250307 140900 121121791 2320 2320 2320 2320 9
295 20250307 140800 121100911 2300 2300 2300 2300 0
296 20250307 140700 121100911 2300 2315 2315 2300 1576
297 20250307 140600 117470436 2320 2330 2330 2320 1354
298 20250307 140500 114326766 2335 2335 2335 2335 1
299 20250307 140400 114324431 2355 2355 2355 2355 0
300 20250307 140300 114324431 2355 2355 2355 2355 0
301 20250307 140200 114324431 2355 2355 2355 2355 0
302 20250307 140100 114324431 2355 2355 2355 2355 0
303 20250307 140000 114324431 2355 2375 2375 2355 501
304 20250307 135900 113144556 2390 2390 2390 2390 0
305 20250307 135800 113144556 2390 2390 2390 2390 0
306 20250307 135700 113144556 2390 2390 2390 2390 0
307 20250307 135600 113144556 2390 2390 2390 2390 0
308 20250307 135500 113144556 2390 2390 2390 2390 0
309 20250307 135400 113144556 2390 2390 2390 2390 0
310 20250307 135300 113144556 2390 2365 2390 2365 11
311 20250307 135200 113118341 2355 2355 2355 2355 0
312 20250307 135100 113118341 2355 2355 2355 2355 0
313 20250307 135000 113118341 2355 2355 2355 2355 0
314 20250307 134900 113118341 2355 2355 2355 2355 0
315 20250307 134800 113118341 2355 2355 2355 2355 0
316 20250307 134700 113118341 2355 2355 2355 2355 1
317 20250307 134600 113115986 2390 2355 2390 2355 891
318 20250307 134500 111015036 2385 2350 2385 2350 1742
319 20250307 134400 106897271 2350 2350 2350 2350 0
320 20250307 134300 106897271 2350 2350 2350 2350 0
321 20250307 134200 106897271 2350 2350 2350 2350 0
322 20250307 134100 106897271 2350 2350 2350 2350 0
323 20250307 134000 106897271 2350 2350 2350 2350 0
324 20250307 133900 106897271 2350 2350 2350 2350 100
325 20250307 133800 106662271 2350 2330 2350 2330 70
326 20250307 133700 106498536 2330 2330 2330 2330 24
327 20250307 133600 106442616 2330 2330 2330 2330 0
328 20250307 133500 106442616 2330 2330 2330 2330 255
329 20250307 133400 105848466 2330 2330 2330 2330 0
330 20250307 133300 105848466 2330 2330 2330 2330 2
331 20250307 133200 105843806 2335 2335 2335 2335 16
332 20250307 133100 105806446 2345 2345 2345 2345 0
333 20250307 133000 105806446 2345 2345 2345 2345 0
334 20250307 132900 105806446 2345 2345 2345 2345 0
335 20250307 132800 105806446 2345 2345 2345 2345 4
336 20250307 132700 105797066 2350 2350 2350 2350 0
337 20250307 132600 105797066 2350 2350 2350 2350 0
338 20250307 132500 105797066 2350 2350 2350 2350 0
339 20250307 132400 105797066 2350 2350 2350 2350 170
340 20250307 132300 105397566 2350 2350 2350 2350 1
341 20250307 132200 105395216 2355 2360 2360 2355 590
342 20250307 132100 104003346 2375 2375 2375 2375 0
343 20250307 132000 104003346 2375 2375 2375 2375 0
344 20250307 131900 104003346 2375 2375 2375 2375 0
345 20250307 131800 104003346 2375 2365 2375 2365 542
346 20250307 131700 102721506 2385 2385 2385 2385 0
347 20250307 131600 102721506 2385 2385 2385 2385 0
348 20250307 131500 102721506 2385 2385 2385 2385 0
349 20250307 131400 102721506 2385 2385 2385 2385 0
350 20250307 131300 102721506 2385 2385 2385 2385 0
351 20250307 131200 102721506 2385 2385 2385 2385 0
352 20250307 131100 102721506 2385 2385 2385 2385 0
353 20250307 131000 102721506 2385 2385 2385 2385 0
354 20250307 130900 102721506 2385 2385 2385 2385 0
355 20250307 130800 102721506 2385 2385 2385 2385 0
356 20250307 130700 102721506 2385 2385 2385 2385 1
357 20250307 130600 102719121 2380 2380 2380 2380 0
358 20250307 130500 102719121 2380 2380 2380 2380 0
359 20250307 130400 102719121 2380 2380 2380 2380 0
360 20250307 130300 102719121 2380 2380 2380 2380 0
361 20250307 130200 102719121 2380 2380 2380 2380 0
362 20250307 130100 102719121 2380 2375 2380 2375 400
363 20250307 130000 101768291 2375 2375 2375 2375 0
364 20250307 125900 101768291 2375 2375 2375 2375 0
365 20250307 125800 101768291 2375 2375 2375 2375 0
366 20250307 125700 101768291 2375 2375 2375 2375 0
367 20250307 125600 101768291 2375 2375 2375 2375 0
368 20250307 125500 101768291 2375 2375 2375 2375 0
369 20250307 125400 101768291 2375 2375 2375 2375 0
370 20250307 125300 101768291 2375 2375 2375 2375 0
371 20250307 125200 101768291 2375 2375 2375 2375 32
372 20250307 125100 101692291 2360 2360 2360 2360 2
373 20250307 125000 101687571 2385 2385 2385 2385 0
374 20250307 124900 101687571 2385 2385 2385 2385 0
375 20250307 124800 101687571 2385 2385 2385 2385 0
376 20250307 124700 101687571 2385 2385 2385 2385 0
377 20250307 124600 101687571 2385 2385 2385 2385 0
378 20250307 124500 101687571 2385 2385 2385 2385 0
379 20250307 124400 101687571 2385 2375 2385 2360 322
380 20250307 124300 100921091 2380 2380 2380 2380 0
381 20250307 124200 100921091 2380 2380 2380 2380 0
382 20250307 124100 100921091 2380 2380 2380 2380 0
383 20250307 124000 100921091 2380 2380 2380 2380 0
384 20250307 123900 100921091 2380 2380 2380 2380 0
385 20250307 123800 100921091 2380 2380 2380 2380 0
386 20250307 123700 100921091 2380 2380 2380 2380 0
387 20250307 123600 100921091 2380 2375 2380 2375 11
388 20250307 123500 100894916 2380 2380 2380 2380 0
389 20250307 123400 100894916 2380 2380 2380 2380 0
390 20250307 123300 100894916 2380 2380 2380 2380 0
391 20250307 123200 100894916 2380 2375 2380 2375 23
392 20250307 123100 100840181 2385 2385 2385 2385 0
393 20250307 123000 100840181 2385 2385 2385 2385 0
394 20250307 122900 100840181 2385 2385 2385 2385 0
395 20250307 122800 100840181 2385 2375 2385 2375 545
396 20250307 122700 99543126 2380 2380 2380 2380 0
397 20250307 122600 99543126 2380 2380 2380 2380 0
398 20250307 122500 99543126 2380 2380 2380 2380 0
399 20250307 122400 99543126 2380 2380 2380 2380 11
400 20250307 122300 99516946 2370 2365 2370 2365 11
401 20250307 122200 99490896 2350 2350 2350 2350 2
402 20250307 122100 99486196 2375 2375 2375 2375 0
403 20250307 122000 99486196 2375 2375 2375 2375 0
404 20250307 121900 99486196 2375 2375 2375 2375 0
405 20250307 121800 99486196 2375 2375 2375 2375 0
406 20250307 121700 99486196 2375 2375 2375 2375 0
407 20250307 121600 99486196 2375 2375 2375 2375 0
408 20250307 121500 99486196 2375 2375 2375 2375 0
409 20250307 121400 99486196 2375 2375 2375 2375 0
410 20250307 121300 99486196 2375 2340 2375 2340 242
411 20250307 121200 98917256 2370 2370 2370 2370 0
412 20250307 121100 98917256 2370 2370 2370 2370 0
413 20250307 121000 98917256 2370 2370 2370 2370 0
414 20250307 120900 98917256 2370 2370 2370 2370 0
415 20250307 120800 98917256 2370 2370 2370 2370 0
416 20250307 120700 98917256 2370 2355 2370 2340 2450
417 20250307 120600 93157746 2375 2360 2375 2360 12
418 20250307 120500 93129276 2385 2385 2385 2385 0
419 20250307 120400 93129276 2385 2385 2385 2385 0
420 20250307 120300 93129276 2385 2385 2385 2385 0
421 20250307 120200 93129276 2385 2385 2385 2385 0
422 20250307 120100 93129276 2385 2370 2385 2370 50
423 20250307 120000 93010731 2370 2360 2370 2355 113
424 20250307 115900 92744381 2360 2365 2365 2360 438
425 20250307 115800 91710311 2385 2385 2385 2385 0
426 20250307 115700 91710311 2385 2385 2385 2385 0
427 20250307 115600 91710311 2385 2385 2385 2385 0
428 20250307 115500 91710311 2385 2385 2385 2385 0
429 20250307 115400 91710311 2385 2370 2390 2370 357
430 20250307 115300 90863436 2400 2400 2400 2400 0
431 20250307 115200 90863436 2400 2385 2400 2385 1257
432 20250307 115100 87858841 2385 2385 2385 2385 0
433 20250307 115000 87858841 2385 2385 2385 2385 0
434 20250307 114900 87858841 2385 2385 2385 2385 0
435 20250307 114800 87858841 2385 2365 2385 2365 510
436 20250307 114700 86652491 2385 2385 2385 2385 0
437 20250307 114600 86652491 2385 2385 2385 2385 0
438 20250307 114500 86652491 2385 2385 2385 2385 0
439 20250307 114400 86652491 2385 2385 2385 2385 0
440 20250307 114300 86652491 2385 2380 2385 2380 11
441 20250307 114200 86626261 2365 2365 2365 2365 0
442 20250307 114100 86626261 2365 2365 2365 2365 6
443 20250307 114000 86612071 2390 2390 2390 2390 0
444 20250307 113900 86612071 2390 2390 2390 2390 0
445 20250307 113800 86612071 2390 2390 2390 2390 0
446 20250307 113700 86612071 2390 2390 2390 2390 0
447 20250307 113600 86612071 2390 2385 2390 2385 125
448 20250307 113500 86313501 2395 2395 2395 2395 0
449 20250307 113400 86313501 2395 2395 2395 2395 0
450 20250307 113300 86313501 2395 2395 2395 2395 0
451 20250307 113200 86313501 2395 2395 2395 2395 0
452 20250307 113100 86313501 2395 2395 2395 2395 0
453 20250307 113000 86313501 2395 2395 2395 2395 0
454 20250307 112900 86313501 2395 2395 2395 2395 0
455 20250307 112800 86313501 2395 2395 2395 2395 0
456 20250307 112700 86313501 2395 2395 2395 2395 0
457 20250307 112600 86313501 2395 2395 2395 2395 0
458 20250307 112500 86313501 2395 2395 2395 2395 0
459 20250307 112400 86313501 2395 2395 2395 2395 0
460 20250307 112300 86313501 2395 2395 2395 2395 0
461 20250307 112200 86313501 2395 2380 2395 2380 100
462 20250307 112100 86074826 2380 2380 2380 2380 0
463 20250307 112000 86074826 2380 2380 2380 2380 1
464 20250307 111900 86072446 2380 2370 2380 2365 501
465 20250307 111800 84886506 2395 2395 2395 2395 10
466 20250307 111700 84862556 2370 2375 2375 2370 50
467 20250307 111600 84743946 2395 2375 2395 2375 106
468 20250307 111500 84492176 2400 2400 2400 2400 0
469 20250307 111400 84492176 2400 2400 2400 2400 0
470 20250307 111300 84492176 2400 2400 2400 2400 41
471 20250307 111200 84393776 2400 2400 2400 2400 0
472 20250307 111100 84393776 2400 2400 2400 2400 1
473 20250307 111000 84391376 2400 2400 2400 2400 0
474 20250307 110900 84391376 2400 2400 2400 2400 0
475 20250307 110800 84391376 2400 2390 2400 2390 50
476 20250307 110700 84271626 2390 2375 2390 2375 511
477 20250307 110600 83057851 2375 2375 2375 2375 500
478 20250307 110500 81870351 2400 2400 2400 2400 10
479 20250307 110400 81846351 2400 2400 2400 2400 10
480 20250307 110300 81822351 2400 2400 2400 2400 10
481 20250307 110200 81798351 2400 2390 2400 2390 2101
482 20250307 110100 76767866 2400 2400 2400 2400 0
483 20250307 110000 76767866 2400 2400 2400 2400 0
484 20250307 105900 76767866 2400 2400 2400 2400 0
485 20250307 105800 76767866 2400 2400 2400 2400 0
486 20250307 105700 76767866 2400 2400 2400 2400 0
487 20250307 105600 76767866 2400 2400 2400 2400 0
488 20250307 105500 76767866 2400 2400 2400 2400 0
489 20250307 105400 76767866 2400 2400 2400 2400 0
490 20250307 105300 76767866 2400 2400 2400 2400 1
491 20250307 105200 76765466 2400 2400 2400 2380 208
492 20250307 105100 76269886 2400 2395 2400 2395 2
493 20250307 105000 76265091 2405 2400 2405 2385 39
494 20250307 104900 76171556 2405 2405 2405 2405 0
495 20250307 104800 76171556 2405 2405 2405 2405 5
496 20250307 104700 76159531 2410 2410 2410 2410 0
497 20250307 104600 76159531 2410 2410 2410 2410 0
498 20250307 104500 76159531 2410 2410 2410 2410 0
499 20250307 104400 76159531 2410 2410 2410 2410 0
500 20250307 104300 76159531 2410 2410 2410 2410 0
501 20250307 104200 76159531 2410 2410 2410 2410 0
502 20250307 104100 76159531 2410 2410 2410 2410 0
503 20250307 104000 76159531 2410 2410 2410 2410 0
504 20250307 103900 76159531 2410 2410 2410 2410 23
505 20250307 103800 76104101 2410 2405 2410 2405 120
506 20250307 103700 75815416 2405 2405 2405 2405 0
507 20250307 103600 75815416 2405 2395 2405 2395 580
508 20250307 103500 74425981 2395 2395 2395 2395 400
509 20250307 103400 73467981 2395 2390 2395 2380 24
510 20250307 103300 73410596 2390 2390 2390 2390 0
511 20250307 103200 73410596 2390 2390 2390 2390 2
512 20250307 103100 73405816 2395 2395 2395 2395 0
513 20250307 103000 73405816 2395 2395 2395 2395 0
514 20250307 102900 73405816 2395 2395 2395 2395 0
515 20250307 102800 73405816 2395 2390 2395 2390 10
516 20250307 102700 73381881 2385 2390 2390 2385 3
517 20250307 102600 73374721 2395 2390 2395 2390 36
518 20250307 102500 73288506 2395 2395 2395 2395 0
519 20250307 102400 73288506 2395 2385 2395 2385 75
520 20250307 102300 73109381 2400 2400 2400 2400 0
521 20250307 102200 73109381 2400 2400 2400 2400 0
522 20250307 102100 73109381 2400 2400 2400 2400 0
523 20250307 102000 73109381 2400 2385 2400 2385 81
524 20250307 101900 72916181 2410 2410 2410 2410 88
525 20250307 101800 72704101 2410 2410 2410 2410 0
526 20250307 101700 72704101 2410 2410 2410 2410 0
527 20250307 101600 72704101 2410 2410 2410 2410 0
528 20250307 101500 72704101 2410 2390 2410 2390 101
529 20250307 101400 72461906 2385 2385 2385 2385 0
530 20250307 101300 72461906 2385 2385 2385 2385 0
531 20250307 101200 72461906 2385 2390 2390 2385 73
532 20250307 101100 72287696 2410 2410 2410 2410 0
533 20250307 101000 72287696 2410 2410 2410 2410 0
534 20250307 100900 72287696 2410 2410 2410 2410 2
535 20250307 100800 72282876 2395 2410 2410 2395 50
536 20250307 100700 72162836 2415 2415 2415 2415 11
537 20250307 100600 72136271 2410 2415 2415 2410 292
538 20250307 100500 71431216 2415 2415 2415 2405 47
539 20250307 100400 71317961 2415 2410 2415 2405 14
540 20250307 100300 71284216 2415 2415 2415 2415 0
541 20250307 100200 71284216 2415 2415 2415 2415 100
542 20250307 100100 71042716 2415 2415 2420 2395 64
543 20250307 100000 70888106 2415 2415 2420 2395 77
544 20250307 095900 70702716 2420 2415 2420 2415 95
545 20250307 095800 70472951 2415 2410 2415 2405 94
546 20250307 095700 70245996 2415 2410 2415 2410 1000
547 20250307 095600 67831156 2415 2405 2415 2405 250
548 20250307 095500 67228321 2415 2415 2415 2415 0
549 20250307 095400 67228321 2415 2415 2415 2415 0
550 20250307 095300 67228321 2415 2415 2415 2415 0
551 20250307 095200 67228321 2415 2415 2415 2415 0
552 20250307 095100 67228321 2415 2355 2415 2355 1562
553 20250307 095000 63542726 2355 2375 2385 2355 491
554 20250307 094900 62384946 2415 2415 2415 2415 0
555 20250307 094800 62384946 2415 2410 2415 2410 61
556 20250307 094700 62237926 2400 2400 2400 2400 31
557 20250307 094600 62163526 2390 2390 2390 2390 1059
558 20250307 094500 59632516 2415 2415 2415 2415 1
559 20250307 094400 59630101 2415 2405 2415 2355 762
560 20250307 094300 57814326 2420 2420 2420 2420 10
561 20250307 094200 57790126 2420 2415 2420 2415 20
562 20250307 094100 57741741 2415 2420 2420 2405 43
563 20250307 094000 57638001 2420 2415 2420 2395 25
564 20250307 093900 57577631 2420 2415 2420 2410 102
565 20250307 093800 57331216 2420 2410 2420 2410 792
566 20250307 093700 55418016 2410 2405 2410 2405 2119
567 20250307 093600 50321621 2405 2405 2405 2405 0
568 20250307 093500 50321621 2405 2395 2405 2395 53
569 20250307 093400 50194556 2400 2400 2400 2400 0
570 20250307 093300 50194556 2400 2400 2400 2400 5
571 20250307 093200 50182556 2405 2405 2405 2405 10
572 20250307 093100 50158506 2380 2380 2380 2380 6
573 20250307 093000 50144226 2410 2385 2410 2375 144
574 20250307 092900 49801556 2410 2390 2410 2390 31
575 20250307 092800 49727446 2410 2410 2410 2410 0
576 20250307 092700 49727446 2410 2395 2410 2395 90
577 20250307 092600 49511746 2410 2410 2410 2410 5
578 20250307 092500 49499696 2415 2415 2415 2415 1
579 20250307 092400 49497281 2415 2405 2415 2405 82
580 20250307 092300 49300056 2415 2410 2415 2410 130
581 20250307 092200 48986636 2410 2405 2410 2405 81
582 20250307 092100 48791681 2410 2410 2410 2410 2
583 20250307 092000 48786861 2410 2410 2410 2410 905
584 20250307 091900 46605811 2410 2415 2415 2385 1011
585 20250307 091800 44194271 2415 2415 2415 2415 44
586 20250307 091700 44088011 2395 2385 2400 2382 284
587 20250307 091600 43409275 2385 2410 2410 2385 1486
588 20250307 091500 39841660 2400 2390 2420 2380 264
589 20250307 091400 39207510 2375 2405 2405 2375 524
590 20250307 091300 37960260 2410 2410 2430 2410 1226
591 20250307 091200 34993010 2420 2400 2440 2375 1537
592 20250307 091100 31281010 2370 2370 2400 2365 4060
593 20250307 091000 21583810 2385 2350 2385 2350 1434
594 20250307 090900 18208345 2345 2345 2345 2345 1438
595 20250307 090800 14836235 2345 2345 2345 2325 1026
596 20250307 090700 12432355 2345 2345 2345 2345 10
597 20250307 090600 12408905 2330 2330 2330 2330 118
598 20250307 090500 12133965 2345 2345 2345 2345 1001
599 20250307 090400 9786620 2340 2340 2340 2340 2000
600 20250307 090300 5106620 2340 2340 2340 2340 6
601 20250307 090200 5092580 2345 2330 2345 2330 2008
602 20250307 090100 404860 2330 2330 2330 2330 2
603 20250307 090000 400200 2300 2300 2300 2300 174

1
014100/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,11800000,0,27317000000,0.00
20250304,0,11800000,0,26786000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 11800000 0 27317000000 0.00
3 20250304 0 11800000 0 26786000000 0.00