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

605
016580/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190300,207534720,11560,11560,11560,11560,30
20250307,190200,207534720,11560,11560,11560,11560,0
20250307,190100,207534720,11560,11560,11560,11560,0
20250307,190000,207534720,11560,11560,11560,11560,0
20250307,185900,207534720,11560,11560,11560,11560,0
20250307,185800,207534720,11560,11560,11560,11560,0
20250307,185700,207534720,11560,11560,11560,11560,0
20250307,185600,207534720,11560,11560,11560,11560,0
20250307,185500,207534720,11560,11560,11560,11560,0
20250307,185400,207534720,11560,11560,11560,11560,0
20250307,185300,207534720,11560,11560,11560,11560,0
20250307,185200,207534720,11560,11560,11560,11560,0
20250307,185100,207534720,11560,11560,11560,11560,0
20250307,185000,207534720,11560,11560,11560,11560,0
20250307,184900,207534720,11560,11560,11560,11560,0
20250307,184800,207534720,11560,11560,11560,11560,0
20250307,184700,207534720,11560,11560,11560,11560,0
20250307,184600,207534720,11560,11560,11560,11560,0
20250307,184500,207534720,11560,11560,11560,11560,0
20250307,184400,207534720,11560,11560,11560,11560,0
20250307,184300,207534720,11560,11560,11560,11560,0
20250307,184200,207534720,11560,11560,11560,11560,0
20250307,184100,207534720,11560,11560,11560,11560,0
20250307,184000,207534720,11560,11560,11560,11560,0
20250307,183900,207534720,11560,11560,11560,11560,0
20250307,183800,207534720,11560,11560,11560,11560,0
20250307,183700,207534720,11560,11560,11560,11560,0
20250307,183600,207534720,11560,11560,11560,11560,0
20250307,183500,207534720,11560,11560,11560,11560,0
20250307,183400,207534720,11560,11560,11560,11560,0
20250307,183300,207534720,11560,11560,11560,11560,30
20250307,183200,207534720,11560,11560,11560,11560,0
20250307,183100,207534720,11560,11560,11560,11560,0
20250307,183000,207534720,11560,11560,11560,11560,0
20250307,182900,207534720,11560,11560,11560,11560,0
20250307,182800,207534720,11560,11560,11560,11560,0
20250307,182700,207534720,11560,11560,11560,11560,0
20250307,182600,207534720,11560,11560,11560,11560,0
20250307,182500,207534720,11560,11560,11560,11560,0
20250307,182400,207534720,11560,11560,11560,11560,0
20250307,182300,207534720,11560,11560,11560,11560,0
20250307,182200,207534720,11560,11560,11560,11560,0
20250307,182100,207534720,11560,11560,11560,11560,0
20250307,182000,207534720,11560,11560,11560,11560,0
20250307,181900,207534720,11560,11560,11560,11560,0
20250307,181800,207534720,11560,11560,11560,11560,0
20250307,181700,207534720,11560,11560,11560,11560,0
20250307,181600,207534720,11560,11560,11560,11560,0
20250307,181500,207534720,11560,11560,11560,11560,0
20250307,181400,207534720,11560,11560,11560,11560,0
20250307,181300,207534720,11560,11560,11560,11560,0
20250307,181200,207534720,11560,11560,11560,11560,0
20250307,181100,207534720,11560,11560,11560,11560,0
20250307,181000,207534720,11560,11560,11560,11560,0
20250307,180900,207534720,11560,11560,11560,11560,0
20250307,180800,207534720,11560,11560,11560,11560,0
20250307,180700,207534720,11560,11560,11560,11560,0
20250307,180600,207534720,11560,11560,11560,11560,0
20250307,180500,207534720,11560,11560,11560,11560,0
20250307,180400,207534720,11560,11560,11560,11560,0
20250307,180300,207534720,11560,11560,11560,11560,30
20250307,180200,207534720,11560,11560,11560,11560,0
20250307,180100,207534720,11560,11560,11560,11560,0
20250307,180000,207534720,11560,11560,11560,11560,0
20250307,175900,207534720,11560,11560,11560,11560,0
20250307,175800,207534720,11560,11560,11560,11560,0
20250307,175700,207534720,11560,11560,11560,11560,0
20250307,175600,207534720,11560,11560,11560,11560,0
20250307,175500,207534720,11560,11560,11560,11560,0
20250307,175400,207534720,11560,11560,11560,11560,0
20250307,175300,207534720,11560,11560,11560,11560,0
20250307,175200,207534720,11560,11560,11560,11560,0
20250307,175100,207534720,11560,11560,11560,11560,0
20250307,175000,207534720,11560,11560,11560,11560,0
20250307,174900,207534720,11560,11560,11560,11560,0
20250307,174800,207534720,11560,11560,11560,11560,0
20250307,174700,207534720,11560,11560,11560,11560,0
20250307,174600,207534720,11560,11560,11560,11560,0
20250307,174500,207534720,11560,11560,11560,11560,0
20250307,174400,207534720,11560,11560,11560,11560,0
20250307,174300,207534720,11560,11560,11560,11560,0
20250307,174200,207534720,11560,11560,11560,11560,0
20250307,174100,207534720,11560,11560,11560,11560,0
20250307,174000,207534720,11560,11560,11560,11560,0
20250307,173900,207534720,11560,11560,11560,11560,0
20250307,173800,207534720,11560,11560,11560,11560,0
20250307,173700,207534720,11560,11560,11560,11560,0
20250307,173600,207534720,11560,11560,11560,11560,0
20250307,173500,207534720,11560,11560,11560,11560,0
20250307,173400,207534720,11560,11560,11560,11560,0
20250307,173300,207534720,11560,11560,11560,11560,30
20250307,173200,207534720,11560,11560,11560,11560,0
20250307,173100,207534720,11560,11560,11560,11560,0
20250307,173000,207534720,11560,11560,11560,11560,0
20250307,172900,207534720,11560,11560,11560,11560,0
20250307,172800,207534720,11560,11560,11560,11560,0
20250307,172700,207534720,11560,11560,11560,11560,0
20250307,172600,207534720,11560,11560,11560,11560,0
20250307,172500,207534720,11560,11560,11560,11560,0
20250307,172400,207534720,11560,11560,11560,11560,0
20250307,172300,207534720,11560,11560,11560,11560,0
20250307,172200,207534720,11560,11560,11560,11560,0
20250307,172100,207534720,11560,11560,11560,11560,0
20250307,172000,207534720,11560,11560,11560,11560,0
20250307,171900,207534720,11560,11560,11560,11560,0
20250307,171800,207534720,11560,11560,11560,11560,0
20250307,171700,207534720,11560,11560,11560,11560,0
20250307,171600,207534720,11560,11560,11560,11560,0
20250307,171500,207534720,11560,11560,11560,11560,0
20250307,171400,207534720,11560,11560,11560,11560,0
20250307,171300,207534720,11560,11560,11560,11560,0
20250307,171200,207534720,11560,11560,11560,11560,0
20250307,171100,207534720,11560,11560,11560,11560,0
20250307,171000,207534720,11560,11560,11560,11560,0
20250307,170900,207534720,11560,11560,11560,11560,0
20250307,170800,207534720,11560,11560,11560,11560,0
20250307,170700,207534720,11560,11560,11560,11560,0
20250307,170600,207534720,11560,11560,11560,11560,0
20250307,170500,207534720,11560,11560,11560,11560,0
20250307,170400,207534720,11560,11560,11560,11560,0
20250307,170300,207534720,11560,11560,11560,11560,30
20250307,170200,207534720,11560,11560,11560,11560,0
20250307,170100,207534720,11560,11560,11560,11560,0
20250307,170000,207534720,11560,11560,11560,11560,0
20250307,165900,207534720,11560,11560,11560,11560,0
20250307,165800,207534720,11560,11560,11560,11560,0
20250307,165700,207534720,11560,11560,11560,11560,0
20250307,165600,207534720,11560,11560,11560,11560,0
20250307,165500,207534720,11560,11560,11560,11560,0
20250307,165400,207534720,11560,11560,11560,11560,0
20250307,165300,207534720,11560,11560,11560,11560,0
20250307,165200,207534720,11560,11560,11560,11560,0
20250307,165100,207534720,11560,11560,11560,11560,0
20250307,165000,207534720,11560,11560,11560,11560,0
20250307,164900,207534720,11560,11560,11560,11560,0
20250307,164800,207534720,11560,11560,11560,11560,0
20250307,164700,207534720,11560,11560,11560,11560,0
20250307,164600,207534720,11560,11560,11560,11560,0
20250307,164500,207534720,11560,11560,11560,11560,0
20250307,164400,207534720,11560,11560,11560,11560,0
20250307,164300,207534720,11560,11560,11560,11560,0
20250307,164200,207534720,11560,11560,11560,11560,0
20250307,164100,207534720,11560,11560,11560,11560,0
20250307,164000,207534720,11560,11560,11560,11560,0
20250307,163900,207534720,11560,11560,11560,11560,0
20250307,163800,207534720,11560,11560,11560,11560,0
20250307,163700,207534720,11560,11560,11560,11560,0
20250307,163600,207534720,11560,11560,11560,11560,0
20250307,163500,207534720,11560,11560,11560,11560,0
20250307,163400,207534720,11560,11560,11560,11560,0
20250307,163300,207534720,11560,11560,11560,11560,30
20250307,163200,207534720,11560,11560,11560,11560,0
20250307,163100,207534720,11560,11560,11560,11560,0
20250307,163000,207534720,11560,11560,11560,11560,0
20250307,162900,207534720,11560,11560,11560,11560,0
20250307,162800,207534720,11560,11560,11560,11560,0
20250307,162700,207534720,11560,11560,11560,11560,0
20250307,162600,207534720,11560,11560,11560,11560,0
20250307,162500,207534720,11560,11560,11560,11560,0
20250307,162400,207534720,11560,11560,11560,11560,0
20250307,162300,207534720,11560,11560,11560,11560,0
20250307,162200,207534720,11560,11560,11560,11560,0
20250307,162100,207534720,11560,11560,11560,11560,0
20250307,162000,207534720,11560,11560,11560,11560,0
20250307,161900,207534720,11560,11560,11560,11560,0
20250307,161800,207534720,11560,11560,11560,11560,0
20250307,161700,207534720,11560,11560,11560,11560,0
20250307,161600,207534720,11560,11560,11560,11560,0
20250307,161500,207534720,11560,11560,11560,11560,0
20250307,161400,207534720,11560,11560,11560,11560,0
20250307,161300,207534720,11560,11560,11560,11560,0
20250307,161200,207534720,11560,11560,11560,11560,0
20250307,161100,207534720,11560,11560,11560,11560,0
20250307,161000,207534720,11560,11560,11560,11560,0
20250307,160900,207534720,11560,11560,11560,11560,0
20250307,160800,207534720,11560,11560,11560,11560,0
20250307,160700,207534720,11560,11560,11560,11560,0
20250307,160600,207534720,11560,11560,11560,11560,0
20250307,160500,207534720,11560,11560,11560,11560,0
20250307,160400,207534720,11560,11560,11560,11560,0
20250307,160300,207534720,11560,11560,11560,11560,30
20250307,160200,207534720,11560,11560,11560,11560,0
20250307,160100,207534720,11560,11560,11560,11560,0
20250307,160000,207534720,11560,11560,11560,11560,0
20250307,155900,207534720,11560,11560,11560,11560,0
20250307,155800,207534720,11560,11560,11560,11560,0
20250307,155700,207534720,11560,11560,11560,11560,0
20250307,155600,207534720,11560,11560,11560,11560,0
20250307,155500,207534720,11560,11560,11560,11560,0
20250307,155400,207534720,11560,11560,11560,11560,0
20250307,155300,207534720,11560,11560,11560,11560,0
20250307,155200,207534720,11560,11560,11560,11560,0
20250307,155100,207534720,11560,11560,11560,11560,0
20250307,155000,207534720,11560,11560,11560,11560,0
20250307,154900,207534720,11560,11560,11560,11560,0
20250307,154800,207534720,11560,11560,11560,11560,0
20250307,154700,207534720,11560,11560,11560,11560,0
20250307,154600,207534720,11560,11560,11560,11560,0
20250307,154500,207534720,11560,11560,11560,11560,0
20250307,154400,207534720,11560,11560,11560,11560,0
20250307,154300,207534720,11560,11560,11560,11560,0
20250307,154200,207534720,11560,11560,11560,11560,0
20250307,154100,207534720,11560,11560,11560,11560,0
20250307,154000,207534720,11560,11560,11560,11560,0
20250307,153900,207534720,11560,11560,11560,11560,0
20250307,153800,207534720,11560,11560,11560,11560,0
20250307,153700,207534720,11560,11560,11560,11560,0
20250307,153600,207534720,11560,11560,11560,11560,0
20250307,153500,207534720,11560,11560,11560,11560,0
20250307,153400,207534720,11560,11560,11560,11560,0
20250307,153300,207534720,11560,11560,11560,11560,30
20250307,153200,207534720,11560,11560,11560,11560,0
20250307,153100,207534720,11560,11560,11560,11560,0
20250307,153000,207534720,11560,11560,11560,11560,30
20250307,152900,207187920,11550,11550,11550,11550,0
20250307,152800,207187920,11550,11550,11550,11550,0
20250307,152700,207187920,11550,11550,11550,11550,0
20250307,152600,207187920,11550,11550,11550,11550,0
20250307,152500,207187920,11550,11550,11550,11550,0
20250307,152400,207187920,11550,11550,11550,11550,0
20250307,152300,207187920,11550,11550,11550,11550,0
20250307,152200,207187920,11550,11550,11550,11550,0
20250307,152100,207187920,11550,11550,11550,11550,0
20250307,152000,207187920,11550,11550,11550,11550,0
20250307,151900,207187920,11550,11550,11550,11550,3
20250307,151800,207153270,11550,11550,11550,11550,0
20250307,151700,207153270,11550,11520,11550,11520,3
20250307,151600,207118650,11550,11550,11550,11550,0
20250307,151500,207118650,11550,11550,11550,11550,0
20250307,151400,207118650,11550,11550,11550,11550,0
20250307,151300,207118650,11550,11550,11550,11550,0
20250307,151200,207118650,11550,11550,11550,11550,3
20250307,151100,207084000,11540,11540,11540,11540,0
20250307,151000,207084000,11540,11540,11540,11540,2
20250307,150900,207060920,11520,11520,11520,11520,0
20250307,150800,207060920,11520,11520,11520,11520,0
20250307,150700,207060920,11520,11520,11520,11520,10
20250307,150600,206945720,11530,11530,11530,11530,0
20250307,150500,206945720,11530,11530,11530,11530,0
20250307,150400,206945720,11530,11530,11530,11530,0
20250307,150300,206945720,11530,11530,11530,11530,5
20250307,150200,206888070,11530,11530,11530,11530,0
20250307,150100,206888070,11530,11530,11530,11530,0
20250307,150000,206888070,11530,11530,11530,11530,0
20250307,145900,206888070,11530,11530,11530,11530,0
20250307,145800,206888070,11530,11530,11530,11530,0
20250307,145700,206888070,11530,11530,11530,11530,0
20250307,145600,206888070,11530,11530,11530,11530,0
20250307,145500,206888070,11530,11530,11530,11530,1
20250307,145400,206876540,11520,11520,11520,11520,0
20250307,145300,206876540,11520,11520,11520,11520,0
20250307,145200,206876540,11520,11520,11520,11520,0
20250307,145100,206876540,11520,11520,11520,11520,0
20250307,145000,206876540,11520,11520,11520,11520,0
20250307,144900,206876540,11520,11520,11520,11520,0
20250307,144800,206876540,11520,11520,11520,11520,0
20250307,144700,206876540,11520,11520,11520,11520,0
20250307,144600,206876540,11520,11520,11520,11520,0
20250307,144500,206876540,11520,11520,11520,11520,0
20250307,144400,206876540,11520,11520,11520,11520,93
20250307,144300,205805180,11520,11520,11520,11520,0
20250307,144200,205805180,11520,11520,11520,11520,3
20250307,144100,205770620,11530,11530,11530,11530,0
20250307,144000,205770620,11530,11530,11530,11530,29
20250307,143900,205436250,11530,11530,11530,11530,11
20250307,143800,205309420,11510,11510,11510,11510,0
20250307,143700,205309420,11510,11510,11510,11510,0
20250307,143600,205309420,11510,11510,11510,11510,2
20250307,143500,205286400,11510,11510,11510,11510,8
20250307,143400,205194320,11510,11510,11510,11510,0
20250307,143300,205194320,11510,11510,11510,11510,60
20250307,143200,204503720,11520,11520,11520,11520,0
20250307,143100,204503720,11520,11520,11520,11520,3
20250307,143000,204469160,11490,11490,11490,11490,67
20250307,142900,203699330,11500,11500,11500,11500,0
20250307,142800,203699330,11500,11500,11500,11500,0
20250307,142700,203699330,11500,11490,11500,11490,38
20250307,142600,203262660,11490,11490,11490,11490,99
20250307,142500,202125150,11490,11490,11490,11490,33
20250307,142400,201745980,11490,11490,11490,11490,33
20250307,142300,201366810,11490,11490,11490,11490,33
20250307,142200,200987640,11500,11500,11500,11500,0
20250307,142100,200987640,11500,11490,11500,11490,59
20250307,142000,200309480,11490,11490,11490,11490,33
20250307,141900,199930310,11500,11500,11500,11500,0
20250307,141800,199930310,11500,11500,11500,11500,8
20250307,141700,199838310,11510,11510,11510,11510,33
20250307,141600,199458480,11500,11500,11500,11500,1
20250307,141500,199446980,11500,11490,11500,11490,38
20250307,141400,199010310,11490,11490,11490,11490,33
20250307,141300,198631140,11500,11490,11500,11490,34
20250307,141200,198240470,11490,11490,11490,11490,34
20250307,141100,197849810,11490,11490,11500,11490,445
20250307,141000,192736660,11490,11490,11490,11490,33
20250307,140900,192357490,11500,11500,11500,11500,0
20250307,140800,192357490,11500,11500,11500,11500,18
20250307,140700,192150490,11500,11500,11500,11500,85
20250307,140600,191172990,11500,11500,11500,11500,33
20250307,140500,190793490,11500,11500,11500,11500,66
20250307,140400,190034490,11490,11490,11490,11490,33
20250307,140300,189655320,11490,11490,11490,11490,34
20250307,140200,189264660,11500,11500,11500,11500,0
20250307,140100,189264660,11500,11500,11500,11500,33
20250307,140000,188885160,11500,11490,11500,11490,45
20250307,135900,188367990,11500,11500,11500,11500,0
20250307,135800,188367990,11500,11500,11500,11500,21
20250307,135700,188126490,11500,11500,11500,11500,33
20250307,135600,187746990,11500,11500,11500,11500,33
20250307,135500,187367490,11500,11510,11510,11500,34
20250307,135400,186976480,11500,11500,11500,11500,34
20250307,135300,186585480,11500,11500,11500,11500,33
20250307,135200,186205980,11500,11500,11500,11500,33
20250307,135100,185826480,11500,11500,11500,11500,33
20250307,135000,185446980,11500,11500,11500,11500,33
20250307,134900,185067480,11500,11500,11500,11500,33
20250307,134800,184687980,11500,11500,11500,11500,0
20250307,134700,184687980,11500,11500,11500,11500,33
20250307,134600,184308480,11500,11500,11500,11500,33
20250307,134500,183928980,11500,11500,11500,11500,34
20250307,134400,183537980,11500,11500,11500,11500,33
20250307,134300,183158480,11500,11500,11500,11500,33
20250307,134200,182778980,11500,11500,11500,11500,33
20250307,134100,182399480,11500,11500,11500,11500,33
20250307,134000,182019980,11510,11510,11510,11510,0
20250307,133900,182019980,11510,11510,11510,11510,33
20250307,133800,181640150,11510,11520,11520,11510,19
20250307,133700,181421450,11510,11510,11510,11510,33
20250307,133600,181041620,11510,11510,11510,11510,34
20250307,133500,180650280,11510,11510,11510,11510,33
20250307,133400,180270450,11520,11520,11520,11520,12
20250307,133300,180132210,11510,11530,11560,11510,85
20250307,133200,179151680,11530,11500,11530,11500,83
20250307,133100,178196100,11510,11510,11510,11510,30
20250307,133000,177850800,11510,11510,11510,11510,33
20250307,132900,177470970,11510,11510,11510,11510,45
20250307,132800,176953020,11510,11510,11510,11510,0
20250307,132700,176953020,11510,11520,11520,11510,35
20250307,132600,176550160,11510,11510,11510,11510,33
20250307,132500,176170330,11510,11510,11510,11510,33
20250307,132400,175790500,11510,11510,11510,11510,33
20250307,132300,175410670,11510,11510,11510,11510,33
20250307,132200,175030840,11510,11510,11510,11510,33
20250307,132100,174651010,11510,11510,11510,11510,33
20250307,132000,174271180,11510,11510,11510,11510,33
20250307,131900,173891350,11520,11520,11520,11520,21
20250307,131800,173649430,11520,11520,11520,11520,0
20250307,131700,173649430,11520,11520,11520,11520,85
20250307,131600,172670230,11510,11510,11510,11510,73
20250307,131500,171830000,11510,11510,11510,11510,33
20250307,131400,171450170,11510,11510,11510,11510,33
20250307,131300,171070340,11510,11510,11510,11510,33
20250307,131200,170690510,11510,11510,11510,11510,33
20250307,131100,170310680,11510,11510,11510,11510,33
20250307,131000,169930850,11510,11510,11510,11510,34
20250307,130900,169539510,11520,11520,11520,11520,0
20250307,130800,169539510,11520,11510,11520,11510,43
20250307,130700,169044480,11510,11510,11510,11510,0
20250307,130600,169044480,11510,11510,11510,11510,58
20250307,130500,168376900,11510,11510,11510,11510,42
20250307,130400,167893480,11500,11500,11500,11500,0
20250307,130300,167893480,11500,11500,11500,11500,33
20250307,130200,167513980,11500,11500,11500,11500,75
20250307,130100,166651480,11500,11500,11500,11500,55
20250307,130000,166018980,11500,11500,11500,11500,0
20250307,125900,166018980,11500,11500,11500,11500,50
20250307,125800,165443980,11510,11510,11510,11510,0
20250307,125700,165443980,11510,11510,11510,11510,56
20250307,125600,164799420,11500,11500,11500,11500,50
20250307,125500,164224420,11510,11510,11510,11510,2
20250307,125400,164201400,11500,11510,11510,11500,60
20250307,125300,163510900,11510,11510,11510,11510,0
20250307,125200,163510900,11510,11510,11510,11510,10
20250307,125100,163395800,11500,11500,11500,11500,227
20250307,125000,160785300,11500,11500,11500,11500,0
20250307,124900,160785300,11500,11500,11500,11500,50
20250307,124800,160210300,11500,11500,11500,11500,0
20250307,124700,160210300,11500,11500,11500,11500,50
20250307,124600,159635300,11500,11500,11500,11500,50
20250307,124500,159060300,11500,11500,11500,11500,0
20250307,124400,159060300,11500,11500,11500,11500,50
20250307,124300,158485300,11500,11500,11500,11500,0
20250307,124200,158485300,11500,11500,11500,11500,51
20250307,124100,157898800,11500,11500,11500,11500,50
20250307,124000,157323800,11500,11500,11500,11500,0
20250307,123900,157323800,11500,11500,11500,11500,50
20250307,123800,156748800,11510,11510,11510,11510,0
20250307,123700,156748800,11510,11500,11510,11500,51
20250307,123600,156162290,11500,11500,11500,11500,50
20250307,123500,155587290,11500,11500,11500,11500,0
20250307,123400,155587290,11500,11500,11500,11500,50
20250307,123300,155012290,11500,11500,11500,11500,0
20250307,123200,155012290,11500,11500,11500,11500,50
20250307,123100,154437290,11510,11510,11510,11510,19
20250307,123000,154218600,11510,11510,11510,11510,0
20250307,122900,154218600,11510,11510,11510,11510,50
20250307,122800,153643100,11520,11520,11520,11520,0
20250307,122700,153643100,11520,11520,11520,11520,21
20250307,122600,153401180,11520,11520,11520,11520,50
20250307,122500,152825180,11520,11520,11520,11520,0
20250307,122400,152825180,11520,11520,11520,11520,50
20250307,122300,152249180,11520,11520,11520,11520,0
20250307,122200,152249180,11520,11520,11520,11520,50
20250307,122100,151673180,11520,11520,11520,11520,50
20250307,122000,151097180,11520,11520,11520,11520,0
20250307,121900,151097180,11520,11520,11520,11520,50
20250307,121800,150521180,11520,11520,11520,11520,0
20250307,121700,150521180,11520,11520,11520,11520,50
20250307,121600,149945180,11520,11520,11520,11520,0
20250307,121500,149945180,11520,11520,11520,11520,50
20250307,121400,149369180,11520,11520,11520,11520,50
20250307,121300,148793180,11530,11530,11530,11530,4
20250307,121200,148747060,11530,11520,11530,11520,57
20250307,121100,148090350,11530,11530,11530,11530,0
20250307,121000,148090350,11530,11530,11530,11530,61
20250307,120900,147387020,11530,11530,11530,11530,50
20250307,120800,146810520,11530,11530,11530,11530,150
20250307,120700,145081020,11520,11520,11520,11520,50
20250307,120600,144505020,11520,11530,11530,11520,504
20250307,120500,138698900,11520,11520,11520,11520,50
20250307,120400,138122900,11520,11520,11520,11520,50
20250307,120300,137546900,11530,11530,11530,11530,1
20250307,120200,137535370,11520,11520,11520,11520,50
20250307,120100,136959370,11520,11520,11520,11520,0
20250307,120000,136959370,11520,11520,11520,11520,50
20250307,115900,136383370,11520,11520,11520,11520,50
20250307,115800,135807370,11520,11520,11520,11520,0
20250307,115700,135807370,11520,11520,11520,11520,50
20250307,115600,135231370,11520,11520,11520,11520,0
20250307,115500,135231370,11520,11520,11520,11520,50
20250307,115400,134655370,11520,11520,11520,11520,4
20250307,115300,134609290,11520,11530,11530,11520,578
20250307,115200,127949710,11530,11530,11530,11530,56
20250307,115100,127304030,11530,11530,11530,11530,28
20250307,115000,126981190,11530,11530,11530,11530,50
20250307,114900,126404690,11540,11540,11540,11540,1
20250307,114800,126393150,11540,11540,11540,11540,0
20250307,114700,126393150,11540,11540,11540,11540,0
20250307,114600,126393150,11540,11540,11540,11540,115
20250307,114500,125066050,11550,11550,11550,11550,3
20250307,114400,125031400,11560,11580,11580,11560,140
20250307,114300,123412830,11590,11590,11590,11590,0
20250307,114200,123412830,11590,11590,11590,11590,0
20250307,114100,123412830,11590,11590,11590,11590,0
20250307,114000,123412830,11590,11590,11590,11590,0
20250307,113900,123412830,11590,11590,11590,11590,0
20250307,113800,123412830,11590,11590,11590,11590,0
20250307,113700,123412830,11590,11590,11590,11590,0
20250307,113600,123412830,11590,11590,11590,11590,0
20250307,113500,123412830,11590,11590,11590,11590,0
20250307,113400,123412830,11590,11580,11590,11580,50
20250307,113300,122833340,11590,11590,11590,11590,0
20250307,113200,122833340,11590,11590,11590,11590,0
20250307,113100,122833340,11590,11590,11590,11590,0
20250307,113000,122833340,11590,11590,11590,11590,0
20250307,112900,122833340,11590,11590,11590,11590,0
20250307,112800,122833340,11590,11590,11590,11590,0
20250307,112700,122833340,11590,11570,11590,11570,3
20250307,112600,122798610,11560,11560,11560,11560,0
20250307,112500,122798610,11560,11560,11560,11560,0
20250307,112400,122798610,11560,11560,11560,11560,0
20250307,112300,122798610,11560,11560,11560,11560,0
20250307,112200,122798610,11560,11570,11570,11560,5
20250307,112100,122740770,11590,11580,11590,11580,222
20250307,112000,120168010,11580,11580,11580,11580,0
20250307,111900,120168010,11580,11580,11580,11580,0
20250307,111800,120168010,11580,11580,11580,11580,0
20250307,111700,120168010,11580,11580,11580,11580,0
20250307,111600,120168010,11580,11570,11580,11570,2
20250307,111500,120144860,11580,11570,11580,11570,51
20250307,111400,119554780,11560,11560,11560,11560,0
20250307,111300,119554780,11560,11560,11560,11560,0
20250307,111200,119554780,11560,11560,11560,11560,125
20250307,111100,118109780,11560,11570,11570,11560,296
20250307,111000,114688010,11560,11560,11560,11560,0
20250307,110900,114688010,11560,11560,11560,11560,0
20250307,110800,114688010,11560,11560,11560,11560,0
20250307,110700,114688010,11560,11560,11560,11560,0
20250307,110600,114688010,11560,11560,11560,11560,0
20250307,110500,114688010,11560,11560,11560,11560,0
20250307,110400,114688010,11560,11560,11560,11560,0
20250307,110300,114688010,11560,11560,11560,11560,0
20250307,110200,114688010,11560,11560,11560,11560,80
20250307,110100,113763210,11570,11570,11570,11570,25
20250307,110000,113473960,11570,11570,11570,11570,40
20250307,105900,113011160,11570,11570,11570,11570,0
20250307,105800,113011160,11570,11570,11570,11570,0
20250307,105700,113011160,11570,11580,11580,11570,10
20250307,105600,112895420,11590,11590,11590,11590,4
20250307,105500,112849060,11590,11590,11590,11590,12
20250307,105400,112709980,11590,11590,11590,11590,0
20250307,105300,112709980,11590,11590,11590,11590,0
20250307,105200,112709980,11590,11590,11590,11590,0
20250307,105100,112709980,11590,11590,11590,11590,10
20250307,105000,112594080,11570,11570,11570,11570,0
20250307,104900,112594080,11570,11570,11570,11570,0
20250307,104800,112594080,11570,11570,11570,11570,0
20250307,104700,112594080,11570,11570,11570,11570,100
20250307,104600,111437080,11580,11550,11580,11550,3077
20250307,104500,75867150,11560,11560,11560,11560,2
20250307,104400,75844030,11540,11540,11540,11540,0
20250307,104300,75844030,11540,11540,11540,11540,0
20250307,104200,75844030,11540,11540,11540,11540,0
20250307,104100,75844030,11540,11540,11540,11540,0
20250307,104000,75844030,11540,11540,11540,11540,0
20250307,103900,75844030,11540,11540,11540,11540,0
20250307,103800,75844030,11540,11540,11540,11540,0
20250307,103700,75844030,11540,11540,11540,11540,0
20250307,103600,75844030,11540,11540,11540,11540,0
20250307,103500,75844030,11540,11540,11540,11540,0
20250307,103400,75844030,11540,11540,11540,11540,0
20250307,103300,75844030,11540,11540,11540,11540,0
20250307,103200,75844030,11540,11540,11540,11540,0
20250307,103100,75844030,11540,11560,11580,11530,347
20250307,103000,71830210,11570,11550,11570,11550,5
20250307,102900,71772420,11540,11540,11540,11540,98
20250307,102800,70641500,11540,11540,11540,11540,28
20250307,102700,70318380,11530,11530,11530,11530,33
20250307,102600,69937890,11530,11530,11530,11530,0
20250307,102500,69937890,11530,11530,11530,11530,0
20250307,102400,69937890,11530,11530,11530,11530,4
20250307,102300,69891770,11540,11540,11540,11540,0
20250307,102200,69891770,11540,11580,11580,11540,101
20250307,102100,68726190,11530,11520,11530,11520,728
20250307,102000,60333630,11520,11520,11520,11520,0
20250307,101900,60333630,11520,11520,11520,11520,14
20250307,101800,60172350,11510,11510,11510,11510,41
20250307,101700,59700440,11510,11510,11510,11510,100
20250307,101600,58549440,11510,11510,11510,11510,20
20250307,101500,58319240,11510,11510,11510,11510,0
20250307,101400,58319240,11510,11510,11510,11510,0
20250307,101300,58319240,11510,11510,11510,11510,15
20250307,101200,58146590,11500,11500,11500,11500,0
20250307,101100,58146590,11500,11500,11500,11500,0
20250307,101000,58146590,11500,11500,11500,11500,2327
20250307,100900,31386090,11480,11490,11490,11480,47
20250307,100800,30846320,11490,11500,11500,11490,3
20250307,100700,30811840,11500,11500,11500,11500,0
20250307,100600,30811840,11500,11500,11500,11500,0
20250307,100500,30811840,11500,11490,11500,11490,501
20250307,100400,25052570,11490,11490,11490,11490,0
20250307,100300,25052570,11490,11490,11490,11490,11
20250307,100200,24926180,11490,11490,11490,11490,0
20250307,100100,24926180,11490,11490,11490,11490,0
20250307,100000,24926180,11490,11490,11490,11490,0
20250307,095900,24926180,11490,11480,11490,11480,21
20250307,095800,24685090,11490,11490,11490,11490,0
20250307,095700,24685090,11490,11490,11490,11490,0
20250307,095600,24685090,11490,11490,11490,11490,0
20250307,095500,24685090,11490,11490,11490,11490,0
20250307,095400,24685090,11490,11490,11490,11490,0
20250307,095300,24685090,11490,11490,11490,11490,5
20250307,095200,24627640,11490,11490,11490,11490,1
20250307,095100,24616150,11490,11490,11490,11490,15
20250307,095000,24443800,11480,11480,11480,11480,0
20250307,094900,24443800,11480,11480,11480,11480,0
20250307,094800,24443800,11480,11480,11480,11480,0
20250307,094700,24443800,11480,11480,11480,11480,0
20250307,094600,24443800,11480,11480,11480,11480,0
20250307,094500,24443800,11480,11480,11480,11480,0
20250307,094400,24443800,11480,11480,11480,11480,0
20250307,094300,24443800,11480,11480,11480,11480,300
20250307,094200,20999800,11480,11480,11480,11480,0
20250307,094100,20999800,11480,11480,11480,11480,0
20250307,094000,20999800,11480,11480,11480,11480,0
20250307,093900,20999800,11480,11480,11480,11480,0
20250307,093800,20999800,11480,11480,11480,11480,0
20250307,093700,20999800,11480,11480,11480,11480,1
20250307,093600,20988320,11480,11480,11480,11480,3
20250307,093500,20953880,11480,11480,11480,11480,0
20250307,093400,20953880,11480,11480,11480,11480,15
20250307,093300,20781680,11480,11480,11480,11480,0
20250307,093200,20781680,11480,11480,11480,11480,1
20250307,093100,20770200,11470,11480,11480,11470,51
20250307,093000,20185220,11460,11460,11460,11460,0
20250307,092900,20185220,11460,11460,11460,11460,0
20250307,092800,20185220,11460,11460,11460,11460,200
20250307,092700,17893220,11480,11480,11480,11480,51
20250307,092600,17307740,11480,11480,11480,11480,0
20250307,092500,17307740,11480,11480,11480,11480,0
20250307,092400,17307740,11480,11480,11480,11480,0
20250307,092300,17307740,11480,11480,11480,11480,11
20250307,092200,17181460,11460,11460,11460,11460,0
20250307,092100,17181460,11460,11460,11460,11460,0
20250307,092000,17181460,11460,11460,11460,11460,2
20250307,091900,17158540,11480,11480,11480,11480,0
20250307,091800,17158540,11480,11480,11480,11480,27
20250307,091700,16848580,11480,11460,11480,11460,273
20250307,091600,13714740,11480,11480,11480,11470,21
20250307,091500,13473670,11440,11440,11440,11440,0
20250307,091400,13473670,11440,11440,11440,11440,0
20250307,091300,13473670,11440,11440,11440,11440,0
20250307,091200,13473670,11440,11440,11440,11440,303
20250307,091100,10007350,11440,11440,11440,11440,0
20250307,091000,10007350,11440,11440,11440,11440,154
20250307,090900,8245590,11470,11450,11470,11440,154
20250307,090800,6482380,11460,11470,11470,11460,30
20250307,090700,6138490,11480,11480,11480,11480,0
20250307,090600,6138490,11480,11480,11480,11480,0
20250307,090500,6138490,11480,11450,11480,11450,20
20250307,090400,5909370,11450,11450,11450,11450,0
20250307,090300,5909370,11450,11470,11470,11450,143
20250307,090200,4271810,11480,11480,11480,11480,0
20250307,090100,4271810,11480,11480,11480,11480,0
20250307,090000,4271810,11480,11480,11480,11420,373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190300 207534720 11560 11560 11560 11560 30
3 20250307 190200 207534720 11560 11560 11560 11560 0
4 20250307 190100 207534720 11560 11560 11560 11560 0
5 20250307 190000 207534720 11560 11560 11560 11560 0
6 20250307 185900 207534720 11560 11560 11560 11560 0
7 20250307 185800 207534720 11560 11560 11560 11560 0
8 20250307 185700 207534720 11560 11560 11560 11560 0
9 20250307 185600 207534720 11560 11560 11560 11560 0
10 20250307 185500 207534720 11560 11560 11560 11560 0
11 20250307 185400 207534720 11560 11560 11560 11560 0
12 20250307 185300 207534720 11560 11560 11560 11560 0
13 20250307 185200 207534720 11560 11560 11560 11560 0
14 20250307 185100 207534720 11560 11560 11560 11560 0
15 20250307 185000 207534720 11560 11560 11560 11560 0
16 20250307 184900 207534720 11560 11560 11560 11560 0
17 20250307 184800 207534720 11560 11560 11560 11560 0
18 20250307 184700 207534720 11560 11560 11560 11560 0
19 20250307 184600 207534720 11560 11560 11560 11560 0
20 20250307 184500 207534720 11560 11560 11560 11560 0
21 20250307 184400 207534720 11560 11560 11560 11560 0
22 20250307 184300 207534720 11560 11560 11560 11560 0
23 20250307 184200 207534720 11560 11560 11560 11560 0
24 20250307 184100 207534720 11560 11560 11560 11560 0
25 20250307 184000 207534720 11560 11560 11560 11560 0
26 20250307 183900 207534720 11560 11560 11560 11560 0
27 20250307 183800 207534720 11560 11560 11560 11560 0
28 20250307 183700 207534720 11560 11560 11560 11560 0
29 20250307 183600 207534720 11560 11560 11560 11560 0
30 20250307 183500 207534720 11560 11560 11560 11560 0
31 20250307 183400 207534720 11560 11560 11560 11560 0
32 20250307 183300 207534720 11560 11560 11560 11560 30
33 20250307 183200 207534720 11560 11560 11560 11560 0
34 20250307 183100 207534720 11560 11560 11560 11560 0
35 20250307 183000 207534720 11560 11560 11560 11560 0
36 20250307 182900 207534720 11560 11560 11560 11560 0
37 20250307 182800 207534720 11560 11560 11560 11560 0
38 20250307 182700 207534720 11560 11560 11560 11560 0
39 20250307 182600 207534720 11560 11560 11560 11560 0
40 20250307 182500 207534720 11560 11560 11560 11560 0
41 20250307 182400 207534720 11560 11560 11560 11560 0
42 20250307 182300 207534720 11560 11560 11560 11560 0
43 20250307 182200 207534720 11560 11560 11560 11560 0
44 20250307 182100 207534720 11560 11560 11560 11560 0
45 20250307 182000 207534720 11560 11560 11560 11560 0
46 20250307 181900 207534720 11560 11560 11560 11560 0
47 20250307 181800 207534720 11560 11560 11560 11560 0
48 20250307 181700 207534720 11560 11560 11560 11560 0
49 20250307 181600 207534720 11560 11560 11560 11560 0
50 20250307 181500 207534720 11560 11560 11560 11560 0
51 20250307 181400 207534720 11560 11560 11560 11560 0
52 20250307 181300 207534720 11560 11560 11560 11560 0
53 20250307 181200 207534720 11560 11560 11560 11560 0
54 20250307 181100 207534720 11560 11560 11560 11560 0
55 20250307 181000 207534720 11560 11560 11560 11560 0
56 20250307 180900 207534720 11560 11560 11560 11560 0
57 20250307 180800 207534720 11560 11560 11560 11560 0
58 20250307 180700 207534720 11560 11560 11560 11560 0
59 20250307 180600 207534720 11560 11560 11560 11560 0
60 20250307 180500 207534720 11560 11560 11560 11560 0
61 20250307 180400 207534720 11560 11560 11560 11560 0
62 20250307 180300 207534720 11560 11560 11560 11560 30
63 20250307 180200 207534720 11560 11560 11560 11560 0
64 20250307 180100 207534720 11560 11560 11560 11560 0
65 20250307 180000 207534720 11560 11560 11560 11560 0
66 20250307 175900 207534720 11560 11560 11560 11560 0
67 20250307 175800 207534720 11560 11560 11560 11560 0
68 20250307 175700 207534720 11560 11560 11560 11560 0
69 20250307 175600 207534720 11560 11560 11560 11560 0
70 20250307 175500 207534720 11560 11560 11560 11560 0
71 20250307 175400 207534720 11560 11560 11560 11560 0
72 20250307 175300 207534720 11560 11560 11560 11560 0
73 20250307 175200 207534720 11560 11560 11560 11560 0
74 20250307 175100 207534720 11560 11560 11560 11560 0
75 20250307 175000 207534720 11560 11560 11560 11560 0
76 20250307 174900 207534720 11560 11560 11560 11560 0
77 20250307 174800 207534720 11560 11560 11560 11560 0
78 20250307 174700 207534720 11560 11560 11560 11560 0
79 20250307 174600 207534720 11560 11560 11560 11560 0
80 20250307 174500 207534720 11560 11560 11560 11560 0
81 20250307 174400 207534720 11560 11560 11560 11560 0
82 20250307 174300 207534720 11560 11560 11560 11560 0
83 20250307 174200 207534720 11560 11560 11560 11560 0
84 20250307 174100 207534720 11560 11560 11560 11560 0
85 20250307 174000 207534720 11560 11560 11560 11560 0
86 20250307 173900 207534720 11560 11560 11560 11560 0
87 20250307 173800 207534720 11560 11560 11560 11560 0
88 20250307 173700 207534720 11560 11560 11560 11560 0
89 20250307 173600 207534720 11560 11560 11560 11560 0
90 20250307 173500 207534720 11560 11560 11560 11560 0
91 20250307 173400 207534720 11560 11560 11560 11560 0
92 20250307 173300 207534720 11560 11560 11560 11560 30
93 20250307 173200 207534720 11560 11560 11560 11560 0
94 20250307 173100 207534720 11560 11560 11560 11560 0
95 20250307 173000 207534720 11560 11560 11560 11560 0
96 20250307 172900 207534720 11560 11560 11560 11560 0
97 20250307 172800 207534720 11560 11560 11560 11560 0
98 20250307 172700 207534720 11560 11560 11560 11560 0
99 20250307 172600 207534720 11560 11560 11560 11560 0
100 20250307 172500 207534720 11560 11560 11560 11560 0
101 20250307 172400 207534720 11560 11560 11560 11560 0
102 20250307 172300 207534720 11560 11560 11560 11560 0
103 20250307 172200 207534720 11560 11560 11560 11560 0
104 20250307 172100 207534720 11560 11560 11560 11560 0
105 20250307 172000 207534720 11560 11560 11560 11560 0
106 20250307 171900 207534720 11560 11560 11560 11560 0
107 20250307 171800 207534720 11560 11560 11560 11560 0
108 20250307 171700 207534720 11560 11560 11560 11560 0
109 20250307 171600 207534720 11560 11560 11560 11560 0
110 20250307 171500 207534720 11560 11560 11560 11560 0
111 20250307 171400 207534720 11560 11560 11560 11560 0
112 20250307 171300 207534720 11560 11560 11560 11560 0
113 20250307 171200 207534720 11560 11560 11560 11560 0
114 20250307 171100 207534720 11560 11560 11560 11560 0
115 20250307 171000 207534720 11560 11560 11560 11560 0
116 20250307 170900 207534720 11560 11560 11560 11560 0
117 20250307 170800 207534720 11560 11560 11560 11560 0
118 20250307 170700 207534720 11560 11560 11560 11560 0
119 20250307 170600 207534720 11560 11560 11560 11560 0
120 20250307 170500 207534720 11560 11560 11560 11560 0
121 20250307 170400 207534720 11560 11560 11560 11560 0
122 20250307 170300 207534720 11560 11560 11560 11560 30
123 20250307 170200 207534720 11560 11560 11560 11560 0
124 20250307 170100 207534720 11560 11560 11560 11560 0
125 20250307 170000 207534720 11560 11560 11560 11560 0
126 20250307 165900 207534720 11560 11560 11560 11560 0
127 20250307 165800 207534720 11560 11560 11560 11560 0
128 20250307 165700 207534720 11560 11560 11560 11560 0
129 20250307 165600 207534720 11560 11560 11560 11560 0
130 20250307 165500 207534720 11560 11560 11560 11560 0
131 20250307 165400 207534720 11560 11560 11560 11560 0
132 20250307 165300 207534720 11560 11560 11560 11560 0
133 20250307 165200 207534720 11560 11560 11560 11560 0
134 20250307 165100 207534720 11560 11560 11560 11560 0
135 20250307 165000 207534720 11560 11560 11560 11560 0
136 20250307 164900 207534720 11560 11560 11560 11560 0
137 20250307 164800 207534720 11560 11560 11560 11560 0
138 20250307 164700 207534720 11560 11560 11560 11560 0
139 20250307 164600 207534720 11560 11560 11560 11560 0
140 20250307 164500 207534720 11560 11560 11560 11560 0
141 20250307 164400 207534720 11560 11560 11560 11560 0
142 20250307 164300 207534720 11560 11560 11560 11560 0
143 20250307 164200 207534720 11560 11560 11560 11560 0
144 20250307 164100 207534720 11560 11560 11560 11560 0
145 20250307 164000 207534720 11560 11560 11560 11560 0
146 20250307 163900 207534720 11560 11560 11560 11560 0
147 20250307 163800 207534720 11560 11560 11560 11560 0
148 20250307 163700 207534720 11560 11560 11560 11560 0
149 20250307 163600 207534720 11560 11560 11560 11560 0
150 20250307 163500 207534720 11560 11560 11560 11560 0
151 20250307 163400 207534720 11560 11560 11560 11560 0
152 20250307 163300 207534720 11560 11560 11560 11560 30
153 20250307 163200 207534720 11560 11560 11560 11560 0
154 20250307 163100 207534720 11560 11560 11560 11560 0
155 20250307 163000 207534720 11560 11560 11560 11560 0
156 20250307 162900 207534720 11560 11560 11560 11560 0
157 20250307 162800 207534720 11560 11560 11560 11560 0
158 20250307 162700 207534720 11560 11560 11560 11560 0
159 20250307 162600 207534720 11560 11560 11560 11560 0
160 20250307 162500 207534720 11560 11560 11560 11560 0
161 20250307 162400 207534720 11560 11560 11560 11560 0
162 20250307 162300 207534720 11560 11560 11560 11560 0
163 20250307 162200 207534720 11560 11560 11560 11560 0
164 20250307 162100 207534720 11560 11560 11560 11560 0
165 20250307 162000 207534720 11560 11560 11560 11560 0
166 20250307 161900 207534720 11560 11560 11560 11560 0
167 20250307 161800 207534720 11560 11560 11560 11560 0
168 20250307 161700 207534720 11560 11560 11560 11560 0
169 20250307 161600 207534720 11560 11560 11560 11560 0
170 20250307 161500 207534720 11560 11560 11560 11560 0
171 20250307 161400 207534720 11560 11560 11560 11560 0
172 20250307 161300 207534720 11560 11560 11560 11560 0
173 20250307 161200 207534720 11560 11560 11560 11560 0
174 20250307 161100 207534720 11560 11560 11560 11560 0
175 20250307 161000 207534720 11560 11560 11560 11560 0
176 20250307 160900 207534720 11560 11560 11560 11560 0
177 20250307 160800 207534720 11560 11560 11560 11560 0
178 20250307 160700 207534720 11560 11560 11560 11560 0
179 20250307 160600 207534720 11560 11560 11560 11560 0
180 20250307 160500 207534720 11560 11560 11560 11560 0
181 20250307 160400 207534720 11560 11560 11560 11560 0
182 20250307 160300 207534720 11560 11560 11560 11560 30
183 20250307 160200 207534720 11560 11560 11560 11560 0
184 20250307 160100 207534720 11560 11560 11560 11560 0
185 20250307 160000 207534720 11560 11560 11560 11560 0
186 20250307 155900 207534720 11560 11560 11560 11560 0
187 20250307 155800 207534720 11560 11560 11560 11560 0
188 20250307 155700 207534720 11560 11560 11560 11560 0
189 20250307 155600 207534720 11560 11560 11560 11560 0
190 20250307 155500 207534720 11560 11560 11560 11560 0
191 20250307 155400 207534720 11560 11560 11560 11560 0
192 20250307 155300 207534720 11560 11560 11560 11560 0
193 20250307 155200 207534720 11560 11560 11560 11560 0
194 20250307 155100 207534720 11560 11560 11560 11560 0
195 20250307 155000 207534720 11560 11560 11560 11560 0
196 20250307 154900 207534720 11560 11560 11560 11560 0
197 20250307 154800 207534720 11560 11560 11560 11560 0
198 20250307 154700 207534720 11560 11560 11560 11560 0
199 20250307 154600 207534720 11560 11560 11560 11560 0
200 20250307 154500 207534720 11560 11560 11560 11560 0
201 20250307 154400 207534720 11560 11560 11560 11560 0
202 20250307 154300 207534720 11560 11560 11560 11560 0
203 20250307 154200 207534720 11560 11560 11560 11560 0
204 20250307 154100 207534720 11560 11560 11560 11560 0
205 20250307 154000 207534720 11560 11560 11560 11560 0
206 20250307 153900 207534720 11560 11560 11560 11560 0
207 20250307 153800 207534720 11560 11560 11560 11560 0
208 20250307 153700 207534720 11560 11560 11560 11560 0
209 20250307 153600 207534720 11560 11560 11560 11560 0
210 20250307 153500 207534720 11560 11560 11560 11560 0
211 20250307 153400 207534720 11560 11560 11560 11560 0
212 20250307 153300 207534720 11560 11560 11560 11560 30
213 20250307 153200 207534720 11560 11560 11560 11560 0
214 20250307 153100 207534720 11560 11560 11560 11560 0
215 20250307 153000 207534720 11560 11560 11560 11560 30
216 20250307 152900 207187920 11550 11550 11550 11550 0
217 20250307 152800 207187920 11550 11550 11550 11550 0
218 20250307 152700 207187920 11550 11550 11550 11550 0
219 20250307 152600 207187920 11550 11550 11550 11550 0
220 20250307 152500 207187920 11550 11550 11550 11550 0
221 20250307 152400 207187920 11550 11550 11550 11550 0
222 20250307 152300 207187920 11550 11550 11550 11550 0
223 20250307 152200 207187920 11550 11550 11550 11550 0
224 20250307 152100 207187920 11550 11550 11550 11550 0
225 20250307 152000 207187920 11550 11550 11550 11550 0
226 20250307 151900 207187920 11550 11550 11550 11550 3
227 20250307 151800 207153270 11550 11550 11550 11550 0
228 20250307 151700 207153270 11550 11520 11550 11520 3
229 20250307 151600 207118650 11550 11550 11550 11550 0
230 20250307 151500 207118650 11550 11550 11550 11550 0
231 20250307 151400 207118650 11550 11550 11550 11550 0
232 20250307 151300 207118650 11550 11550 11550 11550 0
233 20250307 151200 207118650 11550 11550 11550 11550 3
234 20250307 151100 207084000 11540 11540 11540 11540 0
235 20250307 151000 207084000 11540 11540 11540 11540 2
236 20250307 150900 207060920 11520 11520 11520 11520 0
237 20250307 150800 207060920 11520 11520 11520 11520 0
238 20250307 150700 207060920 11520 11520 11520 11520 10
239 20250307 150600 206945720 11530 11530 11530 11530 0
240 20250307 150500 206945720 11530 11530 11530 11530 0
241 20250307 150400 206945720 11530 11530 11530 11530 0
242 20250307 150300 206945720 11530 11530 11530 11530 5
243 20250307 150200 206888070 11530 11530 11530 11530 0
244 20250307 150100 206888070 11530 11530 11530 11530 0
245 20250307 150000 206888070 11530 11530 11530 11530 0
246 20250307 145900 206888070 11530 11530 11530 11530 0
247 20250307 145800 206888070 11530 11530 11530 11530 0
248 20250307 145700 206888070 11530 11530 11530 11530 0
249 20250307 145600 206888070 11530 11530 11530 11530 0
250 20250307 145500 206888070 11530 11530 11530 11530 1
251 20250307 145400 206876540 11520 11520 11520 11520 0
252 20250307 145300 206876540 11520 11520 11520 11520 0
253 20250307 145200 206876540 11520 11520 11520 11520 0
254 20250307 145100 206876540 11520 11520 11520 11520 0
255 20250307 145000 206876540 11520 11520 11520 11520 0
256 20250307 144900 206876540 11520 11520 11520 11520 0
257 20250307 144800 206876540 11520 11520 11520 11520 0
258 20250307 144700 206876540 11520 11520 11520 11520 0
259 20250307 144600 206876540 11520 11520 11520 11520 0
260 20250307 144500 206876540 11520 11520 11520 11520 0
261 20250307 144400 206876540 11520 11520 11520 11520 93
262 20250307 144300 205805180 11520 11520 11520 11520 0
263 20250307 144200 205805180 11520 11520 11520 11520 3
264 20250307 144100 205770620 11530 11530 11530 11530 0
265 20250307 144000 205770620 11530 11530 11530 11530 29
266 20250307 143900 205436250 11530 11530 11530 11530 11
267 20250307 143800 205309420 11510 11510 11510 11510 0
268 20250307 143700 205309420 11510 11510 11510 11510 0
269 20250307 143600 205309420 11510 11510 11510 11510 2
270 20250307 143500 205286400 11510 11510 11510 11510 8
271 20250307 143400 205194320 11510 11510 11510 11510 0
272 20250307 143300 205194320 11510 11510 11510 11510 60
273 20250307 143200 204503720 11520 11520 11520 11520 0
274 20250307 143100 204503720 11520 11520 11520 11520 3
275 20250307 143000 204469160 11490 11490 11490 11490 67
276 20250307 142900 203699330 11500 11500 11500 11500 0
277 20250307 142800 203699330 11500 11500 11500 11500 0
278 20250307 142700 203699330 11500 11490 11500 11490 38
279 20250307 142600 203262660 11490 11490 11490 11490 99
280 20250307 142500 202125150 11490 11490 11490 11490 33
281 20250307 142400 201745980 11490 11490 11490 11490 33
282 20250307 142300 201366810 11490 11490 11490 11490 33
283 20250307 142200 200987640 11500 11500 11500 11500 0
284 20250307 142100 200987640 11500 11490 11500 11490 59
285 20250307 142000 200309480 11490 11490 11490 11490 33
286 20250307 141900 199930310 11500 11500 11500 11500 0
287 20250307 141800 199930310 11500 11500 11500 11500 8
288 20250307 141700 199838310 11510 11510 11510 11510 33
289 20250307 141600 199458480 11500 11500 11500 11500 1
290 20250307 141500 199446980 11500 11490 11500 11490 38
291 20250307 141400 199010310 11490 11490 11490 11490 33
292 20250307 141300 198631140 11500 11490 11500 11490 34
293 20250307 141200 198240470 11490 11490 11490 11490 34
294 20250307 141100 197849810 11490 11490 11500 11490 445
295 20250307 141000 192736660 11490 11490 11490 11490 33
296 20250307 140900 192357490 11500 11500 11500 11500 0
297 20250307 140800 192357490 11500 11500 11500 11500 18
298 20250307 140700 192150490 11500 11500 11500 11500 85
299 20250307 140600 191172990 11500 11500 11500 11500 33
300 20250307 140500 190793490 11500 11500 11500 11500 66
301 20250307 140400 190034490 11490 11490 11490 11490 33
302 20250307 140300 189655320 11490 11490 11490 11490 34
303 20250307 140200 189264660 11500 11500 11500 11500 0
304 20250307 140100 189264660 11500 11500 11500 11500 33
305 20250307 140000 188885160 11500 11490 11500 11490 45
306 20250307 135900 188367990 11500 11500 11500 11500 0
307 20250307 135800 188367990 11500 11500 11500 11500 21
308 20250307 135700 188126490 11500 11500 11500 11500 33
309 20250307 135600 187746990 11500 11500 11500 11500 33
310 20250307 135500 187367490 11500 11510 11510 11500 34
311 20250307 135400 186976480 11500 11500 11500 11500 34
312 20250307 135300 186585480 11500 11500 11500 11500 33
313 20250307 135200 186205980 11500 11500 11500 11500 33
314 20250307 135100 185826480 11500 11500 11500 11500 33
315 20250307 135000 185446980 11500 11500 11500 11500 33
316 20250307 134900 185067480 11500 11500 11500 11500 33
317 20250307 134800 184687980 11500 11500 11500 11500 0
318 20250307 134700 184687980 11500 11500 11500 11500 33
319 20250307 134600 184308480 11500 11500 11500 11500 33
320 20250307 134500 183928980 11500 11500 11500 11500 34
321 20250307 134400 183537980 11500 11500 11500 11500 33
322 20250307 134300 183158480 11500 11500 11500 11500 33
323 20250307 134200 182778980 11500 11500 11500 11500 33
324 20250307 134100 182399480 11500 11500 11500 11500 33
325 20250307 134000 182019980 11510 11510 11510 11510 0
326 20250307 133900 182019980 11510 11510 11510 11510 33
327 20250307 133800 181640150 11510 11520 11520 11510 19
328 20250307 133700 181421450 11510 11510 11510 11510 33
329 20250307 133600 181041620 11510 11510 11510 11510 34
330 20250307 133500 180650280 11510 11510 11510 11510 33
331 20250307 133400 180270450 11520 11520 11520 11520 12
332 20250307 133300 180132210 11510 11530 11560 11510 85
333 20250307 133200 179151680 11530 11500 11530 11500 83
334 20250307 133100 178196100 11510 11510 11510 11510 30
335 20250307 133000 177850800 11510 11510 11510 11510 33
336 20250307 132900 177470970 11510 11510 11510 11510 45
337 20250307 132800 176953020 11510 11510 11510 11510 0
338 20250307 132700 176953020 11510 11520 11520 11510 35
339 20250307 132600 176550160 11510 11510 11510 11510 33
340 20250307 132500 176170330 11510 11510 11510 11510 33
341 20250307 132400 175790500 11510 11510 11510 11510 33
342 20250307 132300 175410670 11510 11510 11510 11510 33
343 20250307 132200 175030840 11510 11510 11510 11510 33
344 20250307 132100 174651010 11510 11510 11510 11510 33
345 20250307 132000 174271180 11510 11510 11510 11510 33
346 20250307 131900 173891350 11520 11520 11520 11520 21
347 20250307 131800 173649430 11520 11520 11520 11520 0
348 20250307 131700 173649430 11520 11520 11520 11520 85
349 20250307 131600 172670230 11510 11510 11510 11510 73
350 20250307 131500 171830000 11510 11510 11510 11510 33
351 20250307 131400 171450170 11510 11510 11510 11510 33
352 20250307 131300 171070340 11510 11510 11510 11510 33
353 20250307 131200 170690510 11510 11510 11510 11510 33
354 20250307 131100 170310680 11510 11510 11510 11510 33
355 20250307 131000 169930850 11510 11510 11510 11510 34
356 20250307 130900 169539510 11520 11520 11520 11520 0
357 20250307 130800 169539510 11520 11510 11520 11510 43
358 20250307 130700 169044480 11510 11510 11510 11510 0
359 20250307 130600 169044480 11510 11510 11510 11510 58
360 20250307 130500 168376900 11510 11510 11510 11510 42
361 20250307 130400 167893480 11500 11500 11500 11500 0
362 20250307 130300 167893480 11500 11500 11500 11500 33
363 20250307 130200 167513980 11500 11500 11500 11500 75
364 20250307 130100 166651480 11500 11500 11500 11500 55
365 20250307 130000 166018980 11500 11500 11500 11500 0
366 20250307 125900 166018980 11500 11500 11500 11500 50
367 20250307 125800 165443980 11510 11510 11510 11510 0
368 20250307 125700 165443980 11510 11510 11510 11510 56
369 20250307 125600 164799420 11500 11500 11500 11500 50
370 20250307 125500 164224420 11510 11510 11510 11510 2
371 20250307 125400 164201400 11500 11510 11510 11500 60
372 20250307 125300 163510900 11510 11510 11510 11510 0
373 20250307 125200 163510900 11510 11510 11510 11510 10
374 20250307 125100 163395800 11500 11500 11500 11500 227
375 20250307 125000 160785300 11500 11500 11500 11500 0
376 20250307 124900 160785300 11500 11500 11500 11500 50
377 20250307 124800 160210300 11500 11500 11500 11500 0
378 20250307 124700 160210300 11500 11500 11500 11500 50
379 20250307 124600 159635300 11500 11500 11500 11500 50
380 20250307 124500 159060300 11500 11500 11500 11500 0
381 20250307 124400 159060300 11500 11500 11500 11500 50
382 20250307 124300 158485300 11500 11500 11500 11500 0
383 20250307 124200 158485300 11500 11500 11500 11500 51
384 20250307 124100 157898800 11500 11500 11500 11500 50
385 20250307 124000 157323800 11500 11500 11500 11500 0
386 20250307 123900 157323800 11500 11500 11500 11500 50
387 20250307 123800 156748800 11510 11510 11510 11510 0
388 20250307 123700 156748800 11510 11500 11510 11500 51
389 20250307 123600 156162290 11500 11500 11500 11500 50
390 20250307 123500 155587290 11500 11500 11500 11500 0
391 20250307 123400 155587290 11500 11500 11500 11500 50
392 20250307 123300 155012290 11500 11500 11500 11500 0
393 20250307 123200 155012290 11500 11500 11500 11500 50
394 20250307 123100 154437290 11510 11510 11510 11510 19
395 20250307 123000 154218600 11510 11510 11510 11510 0
396 20250307 122900 154218600 11510 11510 11510 11510 50
397 20250307 122800 153643100 11520 11520 11520 11520 0
398 20250307 122700 153643100 11520 11520 11520 11520 21
399 20250307 122600 153401180 11520 11520 11520 11520 50
400 20250307 122500 152825180 11520 11520 11520 11520 0
401 20250307 122400 152825180 11520 11520 11520 11520 50
402 20250307 122300 152249180 11520 11520 11520 11520 0
403 20250307 122200 152249180 11520 11520 11520 11520 50
404 20250307 122100 151673180 11520 11520 11520 11520 50
405 20250307 122000 151097180 11520 11520 11520 11520 0
406 20250307 121900 151097180 11520 11520 11520 11520 50
407 20250307 121800 150521180 11520 11520 11520 11520 0
408 20250307 121700 150521180 11520 11520 11520 11520 50
409 20250307 121600 149945180 11520 11520 11520 11520 0
410 20250307 121500 149945180 11520 11520 11520 11520 50
411 20250307 121400 149369180 11520 11520 11520 11520 50
412 20250307 121300 148793180 11530 11530 11530 11530 4
413 20250307 121200 148747060 11530 11520 11530 11520 57
414 20250307 121100 148090350 11530 11530 11530 11530 0
415 20250307 121000 148090350 11530 11530 11530 11530 61
416 20250307 120900 147387020 11530 11530 11530 11530 50
417 20250307 120800 146810520 11530 11530 11530 11530 150
418 20250307 120700 145081020 11520 11520 11520 11520 50
419 20250307 120600 144505020 11520 11530 11530 11520 504
420 20250307 120500 138698900 11520 11520 11520 11520 50
421 20250307 120400 138122900 11520 11520 11520 11520 50
422 20250307 120300 137546900 11530 11530 11530 11530 1
423 20250307 120200 137535370 11520 11520 11520 11520 50
424 20250307 120100 136959370 11520 11520 11520 11520 0
425 20250307 120000 136959370 11520 11520 11520 11520 50
426 20250307 115900 136383370 11520 11520 11520 11520 50
427 20250307 115800 135807370 11520 11520 11520 11520 0
428 20250307 115700 135807370 11520 11520 11520 11520 50
429 20250307 115600 135231370 11520 11520 11520 11520 0
430 20250307 115500 135231370 11520 11520 11520 11520 50
431 20250307 115400 134655370 11520 11520 11520 11520 4
432 20250307 115300 134609290 11520 11530 11530 11520 578
433 20250307 115200 127949710 11530 11530 11530 11530 56
434 20250307 115100 127304030 11530 11530 11530 11530 28
435 20250307 115000 126981190 11530 11530 11530 11530 50
436 20250307 114900 126404690 11540 11540 11540 11540 1
437 20250307 114800 126393150 11540 11540 11540 11540 0
438 20250307 114700 126393150 11540 11540 11540 11540 0
439 20250307 114600 126393150 11540 11540 11540 11540 115
440 20250307 114500 125066050 11550 11550 11550 11550 3
441 20250307 114400 125031400 11560 11580 11580 11560 140
442 20250307 114300 123412830 11590 11590 11590 11590 0
443 20250307 114200 123412830 11590 11590 11590 11590 0
444 20250307 114100 123412830 11590 11590 11590 11590 0
445 20250307 114000 123412830 11590 11590 11590 11590 0
446 20250307 113900 123412830 11590 11590 11590 11590 0
447 20250307 113800 123412830 11590 11590 11590 11590 0
448 20250307 113700 123412830 11590 11590 11590 11590 0
449 20250307 113600 123412830 11590 11590 11590 11590 0
450 20250307 113500 123412830 11590 11590 11590 11590 0
451 20250307 113400 123412830 11590 11580 11590 11580 50
452 20250307 113300 122833340 11590 11590 11590 11590 0
453 20250307 113200 122833340 11590 11590 11590 11590 0
454 20250307 113100 122833340 11590 11590 11590 11590 0
455 20250307 113000 122833340 11590 11590 11590 11590 0
456 20250307 112900 122833340 11590 11590 11590 11590 0
457 20250307 112800 122833340 11590 11590 11590 11590 0
458 20250307 112700 122833340 11590 11570 11590 11570 3
459 20250307 112600 122798610 11560 11560 11560 11560 0
460 20250307 112500 122798610 11560 11560 11560 11560 0
461 20250307 112400 122798610 11560 11560 11560 11560 0
462 20250307 112300 122798610 11560 11560 11560 11560 0
463 20250307 112200 122798610 11560 11570 11570 11560 5
464 20250307 112100 122740770 11590 11580 11590 11580 222
465 20250307 112000 120168010 11580 11580 11580 11580 0
466 20250307 111900 120168010 11580 11580 11580 11580 0
467 20250307 111800 120168010 11580 11580 11580 11580 0
468 20250307 111700 120168010 11580 11580 11580 11580 0
469 20250307 111600 120168010 11580 11570 11580 11570 2
470 20250307 111500 120144860 11580 11570 11580 11570 51
471 20250307 111400 119554780 11560 11560 11560 11560 0
472 20250307 111300 119554780 11560 11560 11560 11560 0
473 20250307 111200 119554780 11560 11560 11560 11560 125
474 20250307 111100 118109780 11560 11570 11570 11560 296
475 20250307 111000 114688010 11560 11560 11560 11560 0
476 20250307 110900 114688010 11560 11560 11560 11560 0
477 20250307 110800 114688010 11560 11560 11560 11560 0
478 20250307 110700 114688010 11560 11560 11560 11560 0
479 20250307 110600 114688010 11560 11560 11560 11560 0
480 20250307 110500 114688010 11560 11560 11560 11560 0
481 20250307 110400 114688010 11560 11560 11560 11560 0
482 20250307 110300 114688010 11560 11560 11560 11560 0
483 20250307 110200 114688010 11560 11560 11560 11560 80
484 20250307 110100 113763210 11570 11570 11570 11570 25
485 20250307 110000 113473960 11570 11570 11570 11570 40
486 20250307 105900 113011160 11570 11570 11570 11570 0
487 20250307 105800 113011160 11570 11570 11570 11570 0
488 20250307 105700 113011160 11570 11580 11580 11570 10
489 20250307 105600 112895420 11590 11590 11590 11590 4
490 20250307 105500 112849060 11590 11590 11590 11590 12
491 20250307 105400 112709980 11590 11590 11590 11590 0
492 20250307 105300 112709980 11590 11590 11590 11590 0
493 20250307 105200 112709980 11590 11590 11590 11590 0
494 20250307 105100 112709980 11590 11590 11590 11590 10
495 20250307 105000 112594080 11570 11570 11570 11570 0
496 20250307 104900 112594080 11570 11570 11570 11570 0
497 20250307 104800 112594080 11570 11570 11570 11570 0
498 20250307 104700 112594080 11570 11570 11570 11570 100
499 20250307 104600 111437080 11580 11550 11580 11550 3077
500 20250307 104500 75867150 11560 11560 11560 11560 2
501 20250307 104400 75844030 11540 11540 11540 11540 0
502 20250307 104300 75844030 11540 11540 11540 11540 0
503 20250307 104200 75844030 11540 11540 11540 11540 0
504 20250307 104100 75844030 11540 11540 11540 11540 0
505 20250307 104000 75844030 11540 11540 11540 11540 0
506 20250307 103900 75844030 11540 11540 11540 11540 0
507 20250307 103800 75844030 11540 11540 11540 11540 0
508 20250307 103700 75844030 11540 11540 11540 11540 0
509 20250307 103600 75844030 11540 11540 11540 11540 0
510 20250307 103500 75844030 11540 11540 11540 11540 0
511 20250307 103400 75844030 11540 11540 11540 11540 0
512 20250307 103300 75844030 11540 11540 11540 11540 0
513 20250307 103200 75844030 11540 11540 11540 11540 0
514 20250307 103100 75844030 11540 11560 11580 11530 347
515 20250307 103000 71830210 11570 11550 11570 11550 5
516 20250307 102900 71772420 11540 11540 11540 11540 98
517 20250307 102800 70641500 11540 11540 11540 11540 28
518 20250307 102700 70318380 11530 11530 11530 11530 33
519 20250307 102600 69937890 11530 11530 11530 11530 0
520 20250307 102500 69937890 11530 11530 11530 11530 0
521 20250307 102400 69937890 11530 11530 11530 11530 4
522 20250307 102300 69891770 11540 11540 11540 11540 0
523 20250307 102200 69891770 11540 11580 11580 11540 101
524 20250307 102100 68726190 11530 11520 11530 11520 728
525 20250307 102000 60333630 11520 11520 11520 11520 0
526 20250307 101900 60333630 11520 11520 11520 11520 14
527 20250307 101800 60172350 11510 11510 11510 11510 41
528 20250307 101700 59700440 11510 11510 11510 11510 100
529 20250307 101600 58549440 11510 11510 11510 11510 20
530 20250307 101500 58319240 11510 11510 11510 11510 0
531 20250307 101400 58319240 11510 11510 11510 11510 0
532 20250307 101300 58319240 11510 11510 11510 11510 15
533 20250307 101200 58146590 11500 11500 11500 11500 0
534 20250307 101100 58146590 11500 11500 11500 11500 0
535 20250307 101000 58146590 11500 11500 11500 11500 2327
536 20250307 100900 31386090 11480 11490 11490 11480 47
537 20250307 100800 30846320 11490 11500 11500 11490 3
538 20250307 100700 30811840 11500 11500 11500 11500 0
539 20250307 100600 30811840 11500 11500 11500 11500 0
540 20250307 100500 30811840 11500 11490 11500 11490 501
541 20250307 100400 25052570 11490 11490 11490 11490 0
542 20250307 100300 25052570 11490 11490 11490 11490 11
543 20250307 100200 24926180 11490 11490 11490 11490 0
544 20250307 100100 24926180 11490 11490 11490 11490 0
545 20250307 100000 24926180 11490 11490 11490 11490 0
546 20250307 095900 24926180 11490 11480 11490 11480 21
547 20250307 095800 24685090 11490 11490 11490 11490 0
548 20250307 095700 24685090 11490 11490 11490 11490 0
549 20250307 095600 24685090 11490 11490 11490 11490 0
550 20250307 095500 24685090 11490 11490 11490 11490 0
551 20250307 095400 24685090 11490 11490 11490 11490 0
552 20250307 095300 24685090 11490 11490 11490 11490 5
553 20250307 095200 24627640 11490 11490 11490 11490 1
554 20250307 095100 24616150 11490 11490 11490 11490 15
555 20250307 095000 24443800 11480 11480 11480 11480 0
556 20250307 094900 24443800 11480 11480 11480 11480 0
557 20250307 094800 24443800 11480 11480 11480 11480 0
558 20250307 094700 24443800 11480 11480 11480 11480 0
559 20250307 094600 24443800 11480 11480 11480 11480 0
560 20250307 094500 24443800 11480 11480 11480 11480 0
561 20250307 094400 24443800 11480 11480 11480 11480 0
562 20250307 094300 24443800 11480 11480 11480 11480 300
563 20250307 094200 20999800 11480 11480 11480 11480 0
564 20250307 094100 20999800 11480 11480 11480 11480 0
565 20250307 094000 20999800 11480 11480 11480 11480 0
566 20250307 093900 20999800 11480 11480 11480 11480 0
567 20250307 093800 20999800 11480 11480 11480 11480 0
568 20250307 093700 20999800 11480 11480 11480 11480 1
569 20250307 093600 20988320 11480 11480 11480 11480 3
570 20250307 093500 20953880 11480 11480 11480 11480 0
571 20250307 093400 20953880 11480 11480 11480 11480 15
572 20250307 093300 20781680 11480 11480 11480 11480 0
573 20250307 093200 20781680 11480 11480 11480 11480 1
574 20250307 093100 20770200 11470 11480 11480 11470 51
575 20250307 093000 20185220 11460 11460 11460 11460 0
576 20250307 092900 20185220 11460 11460 11460 11460 0
577 20250307 092800 20185220 11460 11460 11460 11460 200
578 20250307 092700 17893220 11480 11480 11480 11480 51
579 20250307 092600 17307740 11480 11480 11480 11480 0
580 20250307 092500 17307740 11480 11480 11480 11480 0
581 20250307 092400 17307740 11480 11480 11480 11480 0
582 20250307 092300 17307740 11480 11480 11480 11480 11
583 20250307 092200 17181460 11460 11460 11460 11460 0
584 20250307 092100 17181460 11460 11460 11460 11460 0
585 20250307 092000 17181460 11460 11460 11460 11460 2
586 20250307 091900 17158540 11480 11480 11480 11480 0
587 20250307 091800 17158540 11480 11480 11480 11480 27
588 20250307 091700 16848580 11480 11460 11480 11460 273
589 20250307 091600 13714740 11480 11480 11480 11470 21
590 20250307 091500 13473670 11440 11440 11440 11440 0
591 20250307 091400 13473670 11440 11440 11440 11440 0
592 20250307 091300 13473670 11440 11440 11440 11440 0
593 20250307 091200 13473670 11440 11440 11440 11440 303
594 20250307 091100 10007350 11440 11440 11440 11440 0
595 20250307 091000 10007350 11440 11440 11440 11440 154
596 20250307 090900 8245590 11470 11450 11470 11440 154
597 20250307 090800 6482380 11460 11470 11470 11460 30
598 20250307 090700 6138490 11480 11480 11480 11480 0
599 20250307 090600 6138490 11480 11480 11480 11480 0
600 20250307 090500 6138490 11480 11450 11480 11450 20
601 20250307 090400 5909370 11450 11450 11450 11450 0
602 20250307 090300 5909370 11450 11470 11470 11450 143
603 20250307 090200 4271810 11480 11480 11480 11480 0
604 20250307 090100 4271810 11480 11480 11480 11480 0
605 20250307 090000 4271810 11480 11480 11480 11420 373

1
016580/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,15950,18600070,183425000,213900805000,0.09
20250304,16009,18600070,183303050,212970801500,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 15950 18600070 183425000 213900805000 0.09
3 20250304 16009 18600070 183303050 212970801500 0.09