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

609
020000/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190700,605732910,16210,16210,16210,16210,214
20250307,190600,605732910,16210,16210,16210,16210,0
20250307,190500,605732910,16210,16210,16210,16210,0
20250307,190400,605732910,16210,16210,16210,16210,0
20250307,190300,605732910,16210,16210,16210,16210,0
20250307,190200,605732910,16210,16210,16210,16210,0
20250307,190100,605732910,16210,16210,16210,16210,0
20250307,190000,605732910,16210,16210,16210,16210,0
20250307,185900,605732910,16210,16210,16210,16210,0
20250307,185800,605732910,16210,16210,16210,16210,0
20250307,185700,605732910,16210,16210,16210,16210,0
20250307,185600,605732910,16210,16210,16210,16210,0
20250307,185500,605732910,16210,16210,16210,16210,0
20250307,185400,605732910,16210,16210,16210,16210,0
20250307,185300,605732910,16210,16210,16210,16210,0
20250307,185200,605732910,16210,16210,16210,16210,0
20250307,185100,605732910,16210,16210,16210,16210,0
20250307,185000,605732910,16210,16210,16210,16210,0
20250307,184900,605732910,16210,16210,16210,16210,0
20250307,184800,605732910,16210,16210,16210,16210,0
20250307,184700,605732910,16210,16210,16210,16210,0
20250307,184600,605732910,16210,16210,16210,16210,0
20250307,184500,605732910,16210,16210,16210,16210,0
20250307,184400,605732910,16210,16210,16210,16210,0
20250307,184300,605732910,16210,16210,16210,16210,0
20250307,184200,605732910,16210,16210,16210,16210,0
20250307,184100,605732910,16210,16210,16210,16210,0
20250307,184000,605732910,16210,16210,16210,16210,0
20250307,183900,605732910,16210,16210,16210,16210,0
20250307,183800,605732910,16210,16210,16210,16210,0
20250307,183700,605732910,16210,16210,16210,16210,214
20250307,183600,605732910,16210,16210,16210,16210,0
20250307,183500,605732910,16210,16210,16210,16210,0
20250307,183400,605732910,16210,16210,16210,16210,0
20250307,183300,605732910,16210,16210,16210,16210,0
20250307,183200,605732910,16210,16210,16210,16210,0
20250307,183100,605732910,16210,16210,16210,16210,0
20250307,183000,605732910,16210,16210,16210,16210,0
20250307,182900,605732910,16210,16210,16210,16210,0
20250307,182800,605732910,16210,16210,16210,16210,0
20250307,182700,605732910,16210,16210,16210,16210,0
20250307,182600,605732910,16210,16210,16210,16210,0
20250307,182500,605732910,16210,16210,16210,16210,0
20250307,182400,605732910,16210,16210,16210,16210,0
20250307,182300,605732910,16210,16210,16210,16210,0
20250307,182200,605732910,16210,16210,16210,16210,0
20250307,182100,605732910,16210,16210,16210,16210,0
20250307,182000,605732910,16210,16210,16210,16210,0
20250307,181900,605732910,16210,16210,16210,16210,0
20250307,181800,605732910,16210,16210,16210,16210,0
20250307,181700,605732910,16210,16210,16210,16210,0
20250307,181600,605732910,16210,16210,16210,16210,0
20250307,181500,605732910,16210,16210,16210,16210,0
20250307,181400,605732910,16210,16210,16210,16210,0
20250307,181300,605732910,16210,16210,16210,16210,0
20250307,181200,605732910,16210,16210,16210,16210,0
20250307,181100,605732910,16210,16210,16210,16210,0
20250307,181000,605732910,16210,16210,16210,16210,0
20250307,180900,605732910,16210,16210,16210,16210,0
20250307,180800,605732910,16210,16210,16210,16210,0
20250307,180700,605732910,16210,16210,16210,16210,214
20250307,180600,605732910,16210,16210,16210,16210,0
20250307,180500,605732910,16210,16210,16210,16210,0
20250307,180400,605732910,16210,16210,16210,16210,0
20250307,180300,605732910,16210,16210,16210,16210,0
20250307,180200,605732910,16210,16210,16210,16210,0
20250307,180100,605732910,16210,16210,16210,16210,0
20250307,180000,605732910,16210,16210,16210,16210,0
20250307,175900,605732910,16210,16210,16210,16210,0
20250307,175800,605732910,16210,16210,16210,16210,0
20250307,175700,605732910,16210,16210,16210,16210,0
20250307,175600,605732910,16210,16210,16210,16210,0
20250307,175500,605732910,16210,16210,16210,16210,0
20250307,175400,605732910,16210,16210,16210,16210,0
20250307,175300,605732910,16210,16210,16210,16210,0
20250307,175200,605732910,16210,16210,16210,16210,0
20250307,175100,605732910,16210,16210,16210,16210,0
20250307,175000,605732910,16210,16210,16210,16210,0
20250307,174900,605732910,16210,16210,16210,16210,0
20250307,174800,605732910,16210,16210,16210,16210,0
20250307,174700,605732910,16210,16210,16210,16210,0
20250307,174600,605732910,16210,16210,16210,16210,0
20250307,174500,605732910,16210,16210,16210,16210,0
20250307,174400,605732910,16210,16210,16210,16210,0
20250307,174300,605732910,16210,16210,16210,16210,0
20250307,174200,605732910,16210,16210,16210,16210,0
20250307,174100,605732910,16210,16210,16210,16210,0
20250307,174000,605732910,16210,16210,16210,16210,0
20250307,173900,605732910,16210,16210,16210,16210,0
20250307,173800,605732910,16210,16210,16210,16210,0
20250307,173700,605732910,16210,16210,16210,16210,214
20250307,173600,605732910,16210,16210,16210,16210,0
20250307,173500,605732910,16210,16210,16210,16210,0
20250307,173400,605732910,16210,16210,16210,16210,0
20250307,173300,605732910,16210,16210,16210,16210,0
20250307,173200,605732910,16210,16210,16210,16210,0
20250307,173100,605732910,16210,16210,16210,16210,0
20250307,173000,605732910,16210,16210,16210,16210,0
20250307,172900,605732910,16210,16210,16210,16210,0
20250307,172800,605732910,16210,16210,16210,16210,0
20250307,172700,605732910,16210,16210,16210,16210,0
20250307,172600,605732910,16210,16210,16210,16210,0
20250307,172500,605732910,16210,16210,16210,16210,0
20250307,172400,605732910,16210,16210,16210,16210,0
20250307,172300,605732910,16210,16210,16210,16210,0
20250307,172200,605732910,16210,16210,16210,16210,0
20250307,172100,605732910,16210,16210,16210,16210,0
20250307,172000,605732910,16210,16210,16210,16210,0
20250307,171900,605732910,16210,16210,16210,16210,0
20250307,171800,605732910,16210,16210,16210,16210,0
20250307,171700,605732910,16210,16210,16210,16210,0
20250307,171600,605732910,16210,16210,16210,16210,0
20250307,171500,605732910,16210,16210,16210,16210,0
20250307,171400,605732910,16210,16210,16210,16210,0
20250307,171300,605732910,16210,16210,16210,16210,0
20250307,171200,605732910,16210,16210,16210,16210,0
20250307,171100,605732910,16210,16210,16210,16210,0
20250307,171000,605732910,16210,16210,16210,16210,0
20250307,170900,605732910,16210,16210,16210,16210,0
20250307,170800,605732910,16210,16210,16210,16210,0
20250307,170700,605732910,16210,16210,16210,16210,214
20250307,170600,605732910,16210,16210,16210,16210,0
20250307,170500,605732910,16210,16210,16210,16210,0
20250307,170400,605732910,16210,16210,16210,16210,0
20250307,170300,605732910,16210,16210,16210,16210,0
20250307,170200,605732910,16210,16210,16210,16210,0
20250307,170100,605732910,16210,16210,16210,16210,0
20250307,170000,605732910,16210,16210,16210,16210,0
20250307,165900,605732910,16210,16210,16210,16210,0
20250307,165800,605732910,16210,16210,16210,16210,0
20250307,165700,605732910,16210,16210,16210,16210,0
20250307,165600,605732910,16210,16210,16210,16210,0
20250307,165500,605732910,16210,16210,16210,16210,0
20250307,165400,605732910,16210,16210,16210,16210,0
20250307,165300,605732910,16210,16210,16210,16210,0
20250307,165200,605732910,16210,16210,16210,16210,0
20250307,165100,605732910,16210,16210,16210,16210,0
20250307,165000,605732910,16210,16210,16210,16210,0
20250307,164900,605732910,16210,16210,16210,16210,0
20250307,164800,605732910,16210,16210,16210,16210,0
20250307,164700,605732910,16210,16210,16210,16210,0
20250307,164600,605732910,16210,16210,16210,16210,0
20250307,164500,605732910,16210,16210,16210,16210,0
20250307,164400,605732910,16210,16210,16210,16210,0
20250307,164300,605732910,16210,16210,16210,16210,0
20250307,164200,605732910,16210,16210,16210,16210,0
20250307,164100,605732910,16210,16210,16210,16210,0
20250307,164000,605732910,16210,16210,16210,16210,0
20250307,163900,605732910,16210,16210,16210,16210,0
20250307,163800,605732910,16210,16210,16210,16210,0
20250307,163700,605732910,16210,16210,16210,16210,214
20250307,163600,605732910,16210,16210,16210,16210,0
20250307,163500,605732910,16210,16210,16210,16210,0
20250307,163400,605732910,16210,16210,16210,16210,0
20250307,163300,605732910,16210,16210,16210,16210,0
20250307,163200,605732910,16210,16210,16210,16210,0
20250307,163100,605732910,16210,16210,16210,16210,0
20250307,163000,605732910,16210,16210,16210,16210,0
20250307,162900,605732910,16210,16210,16210,16210,0
20250307,162800,605732910,16210,16210,16210,16210,0
20250307,162700,605732910,16210,16210,16210,16210,0
20250307,162600,605732910,16210,16210,16210,16210,0
20250307,162500,605732910,16210,16210,16210,16210,0
20250307,162400,605732910,16210,16210,16210,16210,0
20250307,162300,605732910,16210,16210,16210,16210,0
20250307,162200,605732910,16210,16210,16210,16210,0
20250307,162100,605732910,16210,16210,16210,16210,0
20250307,162000,605732910,16210,16210,16210,16210,0
20250307,161900,605732910,16210,16210,16210,16210,0
20250307,161800,605732910,16210,16210,16210,16210,0
20250307,161700,605732910,16210,16210,16210,16210,0
20250307,161600,605732910,16210,16210,16210,16210,0
20250307,161500,605732910,16210,16210,16210,16210,0
20250307,161400,605732910,16210,16210,16210,16210,0
20250307,161300,605732910,16210,16210,16210,16210,0
20250307,161200,605732910,16210,16210,16210,16210,0
20250307,161100,605732910,16210,16210,16210,16210,0
20250307,161000,605732910,16210,16210,16210,16210,0
20250307,160900,605732910,16210,16210,16210,16210,0
20250307,160800,605732910,16210,16210,16210,16210,0
20250307,160700,605732910,16210,16210,16210,16210,214
20250307,160600,605732910,16210,16210,16210,16210,0
20250307,160500,605732910,16210,16210,16210,16210,0
20250307,160400,605732910,16210,16210,16210,16210,0
20250307,160300,605732910,16210,16210,16210,16210,0
20250307,160200,605732910,16210,16210,16210,16210,0
20250307,160100,605732910,16210,16210,16210,16210,0
20250307,160000,605732910,16210,16210,16210,16210,0
20250307,155900,605732910,16210,16210,16210,16210,0
20250307,155800,605732910,16210,16210,16210,16210,0
20250307,155700,605732910,16210,16210,16210,16210,0
20250307,155600,605732910,16210,16210,16210,16210,0
20250307,155500,605732910,16210,16210,16210,16210,0
20250307,155400,605732910,16210,16210,16210,16210,0
20250307,155300,605732910,16210,16210,16210,16210,0
20250307,155200,605732910,16210,16210,16210,16210,0
20250307,155100,605732910,16210,16210,16210,16210,0
20250307,155000,605732910,16210,16210,16210,16210,0
20250307,154900,605732910,16210,16210,16210,16210,0
20250307,154800,605732910,16210,16210,16210,16210,0
20250307,154700,605732910,16210,16210,16210,16210,0
20250307,154600,605732910,16210,16210,16210,16210,0
20250307,154500,605732910,16210,16210,16210,16210,0
20250307,154400,605732910,16210,16210,16210,16210,0
20250307,154300,605732910,16210,16210,16210,16210,0
20250307,154200,605732910,16210,16210,16210,16210,0
20250307,154100,605732910,16210,16210,16210,16210,0
20250307,154000,605732910,16210,16210,16210,16210,0
20250307,153900,605732910,16210,16210,16210,16210,0
20250307,153800,605732910,16210,16210,16210,16210,0
20250307,153700,605732910,16210,16210,16210,16210,214
20250307,153600,605732910,16210,16210,16210,16210,0
20250307,153500,605732910,16210,16210,16210,16210,0
20250307,153400,605732910,16210,16210,16210,16210,0
20250307,153300,605732910,16210,16210,16210,16210,0
20250307,153200,605732910,16210,16210,16210,16210,0
20250307,153100,605732910,16210,16210,16210,16210,0
20250307,153000,605732910,16210,16210,16210,16210,214
20250307,152900,602263970,16130,16130,16130,16130,0
20250307,152800,602263970,16130,16130,16130,16130,0
20250307,152700,602263970,16130,16130,16130,16130,0
20250307,152600,602263970,16130,16130,16130,16130,0
20250307,152500,602263970,16130,16130,16130,16130,0
20250307,152400,602263970,16130,16130,16130,16130,0
20250307,152300,602263970,16130,16130,16130,16130,0
20250307,152200,602263970,16130,16130,16130,16130,0
20250307,152100,602263970,16130,16130,16130,16130,0
20250307,152000,602263970,16130,16130,16130,16130,0
20250307,151900,602263970,16130,16160,16180,16130,43
20250307,151800,601568550,16170,16140,16170,16140,22
20250307,151700,601213060,16160,16160,16160,16160,7
20250307,151600,601099940,16130,16160,16160,16120,73
20250307,151500,599921370,16160,16120,16160,16120,365
20250307,151400,594027530,16120,16120,16120,16120,0
20250307,151300,594027530,16120,16120,16120,16120,0
20250307,151200,594027530,16120,16120,16120,16120,0
20250307,151100,594027530,16120,16130,16150,16120,1632
20250307,151000,567675020,16120,16150,16150,16120,3
20250307,150900,567626600,16150,16150,16160,16150,89
20250307,150800,566188550,16150,16170,16170,16130,29
20250307,150700,565719750,16160,16150,16160,16140,99
20250307,150600,564120280,16170,16150,16170,16150,40
20250307,150500,563474210,16140,16150,16150,16100,4
20250307,150400,563409670,16140,16150,16200,16140,420
20250307,150300,556617570,16140,16140,16140,16140,0
20250307,150200,556617570,16140,16140,16140,16140,3
20250307,150100,556569150,16140,16140,16140,16140,1
20250307,150000,556553010,16140,16120,16140,16100,35
20250307,145900,555988660,16120,16110,16120,16110,6
20250307,145800,555891950,16110,16110,16110,16110,1
20250307,145700,555875840,16140,16140,16140,16140,0
20250307,145600,555875840,16140,16140,16140,16140,0
20250307,145500,555875840,16140,16170,16170,16140,8
20250307,145400,555746630,16160,16160,16160,16160,0
20250307,145300,555746630,16160,16160,16160,16160,18
20250307,145200,555455750,16200,16190,16200,16160,610
20250307,145100,545578800,16190,16170,16190,16160,6
20250307,145000,545481800,16140,16070,16200,16070,1524
20250307,144900,520888120,16060,16060,16060,16060,3
20250307,144800,520839940,16070,16070,16070,16070,0
20250307,144700,520839940,16070,16070,16070,16070,0
20250307,144600,520839940,16070,16060,16070,16060,4
20250307,144500,520775690,16070,16070,16070,16070,1
20250307,144400,520759620,16060,16070,16070,16060,12
20250307,144300,520566800,16080,16080,16080,16080,0
20250307,144200,520566800,16080,16080,16080,16080,0
20250307,144100,520566800,16080,16065,16080,16065,41
20250307,144000,519907925,16060,16060,16060,16060,0
20250307,143900,519907925,16060,16100,16100,16060,343
20250307,143800,514391585,16100,16100,16100,16100,0
20250307,143700,514391585,16100,16100,16100,16100,6
20250307,143600,514294985,16100,16100,16100,16100,1
20250307,143500,514278885,16100,16100,16100,16100,5
20250307,143400,514198385,16110,16110,16110,16110,0
20250307,143300,514198385,16110,16110,16110,16110,0
20250307,143200,514198385,16110,16110,16110,16110,1
20250307,143100,514182275,16120,16120,16120,16120,0
20250307,143000,514182275,16120,16120,16120,16120,10
20250307,142900,514021075,16130,16130,16130,16130,3
20250307,142800,513972685,16120,16110,16120,16100,269
20250307,142700,509638835,16120,16120,16120,16120,0
20250307,142600,509638835,16120,16120,16120,16120,41
20250307,142500,508977915,16140,16140,16140,16140,0
20250307,142400,508977915,16140,16140,16140,16140,0
20250307,142300,508977915,16140,16140,16140,16140,0
20250307,142200,508977915,16140,16120,16160,16100,272
20250307,142100,504590585,16150,16230,16230,16140,569
20250307,142000,495386445,16240,16240,16240,16240,9
20250307,141900,495240285,16240,16230,16260,16210,494
20250307,141800,487221015,16220,16190,16250,16190,971
20250307,141700,471462385,16180,16190,16260,16180,2356
20250307,141600,433250855,16180,16170,16200,16160,706
20250307,141500,421831165,16170,16150,16170,16140,47
20250307,141400,421071885,16180,16150,16200,16150,393
20250307,141300,414716205,16140,16120,16210,16120,1174
20250307,141200,395708975,16110,16130,16130,16110,50
20250307,141100,394903345,16130,16150,16170,16130,333
20250307,141000,389525655,16150,16130,16200,16130,358
20250307,140900,383737215,16110,16090,16110,16090,34
20250307,140800,383189785,16090,16090,16090,16090,3
20250307,140700,383141515,16090,16090,16090,16090,0
20250307,140600,383141515,16090,16090,16090,16090,7
20250307,140500,383028885,16090,16090,16090,16090,0
20250307,140400,383028885,16090,16090,16090,16090,0
20250307,140300,383028885,16090,16100,16100,16090,25
20250307,140200,382626495,16100,16110,16110,16100,66
20250307,140100,381563425,16120,16120,16120,16120,1
20250307,140000,381547305,16110,16110,16110,16110,0
20250307,135900,381547305,16110,16110,16110,16110,3
20250307,135800,381498975,16110,16110,16110,16110,37
20250307,135700,380902905,16120,16120,16120,16120,47
20250307,135600,380145265,16120,16120,16120,16120,4
20250307,135500,380080785,16130,16130,16130,16130,1
20250307,135400,380064655,16120,16130,16130,16120,11
20250307,135300,379887245,16130,16130,16130,16130,1
20250307,135200,379871115,16120,16120,16120,16120,3
20250307,135100,379822755,16130,16130,16130,16130,0
20250307,135000,379822755,16130,16130,16130,16130,1
20250307,134900,379806625,16130,16130,16130,16130,1
20250307,134800,379790495,16120,16120,16120,16120,0
20250307,134700,379790495,16120,16120,16120,16120,3
20250307,134600,379742135,16130,16130,16130,16130,2
20250307,134500,379709875,16120,16130,16130,16120,4
20250307,134400,379645385,16130,16130,16130,16130,14
20250307,134300,379419565,16130,16130,16130,16130,3
20250307,134200,379371175,16140,16140,16140,16140,0
20250307,134100,379371175,16140,16140,16140,16140,0
20250307,134000,379371175,16140,16140,16140,16140,0
20250307,133900,379371175,16140,16140,16140,16140,0
20250307,133800,379371175,16140,16140,16140,16140,3
20250307,133700,379322755,16150,16150,16150,16150,5
20250307,133600,379242005,16150,16130,16150,16130,18
20250307,133500,378951415,16150,16150,16150,16150,0
20250307,133400,378951415,16150,16150,16150,16150,0
20250307,133300,378951415,16150,16100,16150,16100,118
20250307,133200,377049165,16100,16100,16100,16100,2
20250307,133100,377016965,16100,16100,16100,16100,0
20250307,133000,377016965,16100,16100,16100,16100,0
20250307,132900,377016965,16100,16100,16100,16100,2
20250307,132800,376984765,16120,16120,16120,16120,0
20250307,132700,376984765,16120,16120,16120,16120,0
20250307,132600,376984765,16120,16100,16200,16100,464
20250307,132500,369477835,16090,16080,16090,16080,78
20250307,132400,368222865,16080,16080,16080,16080,1
20250307,132300,368206785,16080,16080,16080,16080,0
20250307,132200,368206785,16080,16080,16080,16080,3
20250307,132100,368158545,16090,16090,16090,16090,0
20250307,132000,368158545,16090,16090,16090,16090,0
20250307,131900,368158545,16090,16090,16090,16090,0
20250307,131800,368158545,16090,16090,16090,16090,7
20250307,131700,368045915,16080,16080,16080,16080,12
20250307,131600,367852955,16130,16130,16130,16130,0
20250307,131500,367852955,16130,16060,16130,16060,314
20250307,131400,362796845,16040,16060,16060,16040,11
20250307,131300,362620385,16060,16020,16060,16020,269
20250307,131200,358306785,16015,16010,16030,16010,105
20250307,131100,356625190,15990,15960,16030,15960,164
20250307,131000,353998990,15930,16030,16040,15920,551
20250307,130900,345186580,15950,16020,16030,15950,288
20250307,130800,340571590,15940,15960,15960,15930,339
20250307,130700,335165980,15950,16100,16100,15930,2032
20250307,130600,302633470,16100,16100,16100,16100,0
20250307,130500,302633470,16100,16100,16100,16100,0
20250307,130400,302633470,16100,16090,16100,16090,5
20250307,130300,302552980,16100,16100,16100,16100,0
20250307,130200,302552980,16100,16100,16100,16100,8
20250307,130100,302424180,16110,16110,16110,16110,1
20250307,130000,302408070,16100,16100,16100,16100,7
20250307,125900,302295370,16100,16100,16100,16100,0
20250307,125800,302295370,16100,16100,16100,16100,5
20250307,125700,302214870,16100,16100,16100,16100,0
20250307,125600,302214870,16100,16100,16100,16100,0
20250307,125500,302214870,16100,16100,16100,16100,3
20250307,125400,302166570,16100,16100,16100,16100,5
20250307,125300,302086070,16100,16100,16100,16100,0
20250307,125200,302086070,16100,16100,16100,16100,0
20250307,125100,302086070,16100,16090,16100,16090,8
20250307,125000,301957320,16090,16090,16090,16090,0
20250307,124900,301957320,16090,16090,16090,16090,3
20250307,124800,301909050,16080,16080,16080,16080,0
20250307,124700,301909050,16080,16100,16100,16080,565
20250307,124600,292814870,16100,16120,16120,16100,220
20250307,124500,289270670,16120,16120,16120,16120,1
20250307,124400,289254550,16120,16120,16120,16120,3
20250307,124300,289206190,16120,16130,16130,16120,11
20250307,124200,289028770,16120,16120,16120,16120,3
20250307,124100,288980410,16120,16120,16120,16120,9
20250307,124000,288835330,16120,16120,16120,16120,0
20250307,123900,288835330,16120,16130,16130,16120,13
20250307,123800,288625730,16120,16120,16120,16120,0
20250307,123700,288625730,16120,16120,16120,16120,4
20250307,123600,288561250,16130,16130,16130,16130,7
20250307,123500,288448340,16140,16140,16140,16140,1
20250307,123400,288432200,16150,16150,16150,16150,0
20250307,123300,288432200,16150,16150,16150,16130,94
20250307,123200,286914940,16150,16150,16150,16150,0
20250307,123100,286914940,16150,16150,16150,16150,0
20250307,123000,286914940,16150,16160,16160,16150,2
20250307,122900,286882630,16160,16160,16160,16160,0
20250307,122800,286882630,16160,16160,16160,16160,3
20250307,122700,286834150,16170,16170,16170,16170,0
20250307,122600,286834150,16170,16170,16170,16170,14
20250307,122500,286607770,16180,16180,16180,16180,1
20250307,122400,286591590,16170,16170,16170,16170,0
20250307,122300,286591590,16170,16170,16170,16170,4
20250307,122200,286526910,16170,16170,16170,16170,0
20250307,122100,286526910,16170,16170,16170,16170,5
20250307,122000,286446060,16170,16170,16170,16170,0
20250307,121900,286446060,16170,16170,16170,16170,3
20250307,121800,286397550,16180,16180,16180,16180,0
20250307,121700,286397550,16180,16180,16180,16180,1
20250307,121600,286381370,16180,16180,16180,16180,0
20250307,121500,286381370,16180,16180,16180,16180,0
20250307,121400,286381370,16180,16180,16180,16180,3
20250307,121300,286332830,16190,16190,16190,16190,0
20250307,121200,286332830,16190,16190,16190,16190,1
20250307,121100,286316640,16190,16190,16190,16190,0
20250307,121000,286316640,16190,16200,16200,16190,5
20250307,120900,286235670,16200,16200,16200,16200,0
20250307,120800,286235670,16200,16200,16200,16200,3
20250307,120700,286187070,16200,16200,16200,16200,0
20250307,120600,286187070,16200,16200,16200,16200,4
20250307,120500,286122270,16200,16200,16200,16200,11
20250307,120400,285944070,16200,16200,16200,16200,55
20250307,120300,285053070,16190,16160,16200,16160,818
20250307,120200,271814240,16160,16160,16160,16160,6
20250307,120100,271717280,16160,16170,16170,16160,4
20250307,120000,271652630,16160,16160,16160,16160,0
20250307,115900,271652630,16160,16170,16170,16160,7
20250307,115800,271539500,16170,16170,16170,16170,0
20250307,115700,271539500,16170,16170,16170,16170,0
20250307,115600,271539500,16170,16170,16170,16170,2
20250307,115500,271507160,16170,16170,16170,16170,1
20250307,115400,271490990,16170,16170,16170,16170,3
20250307,115300,271442480,16170,16170,16170,16170,0
20250307,115200,271442480,16170,16170,16170,16170,4
20250307,115100,271377800,16180,16180,16180,16180,0
20250307,115000,271377800,16180,16180,16180,16180,4
20250307,114900,271313080,16180,16180,16180,16180,3
20250307,114800,271264540,16180,16180,16180,16180,0
20250307,114700,271264540,16180,16180,16180,16180,2
20250307,114600,271232180,16180,16180,16180,16180,0
20250307,114500,271232180,16180,16180,16180,16180,3
20250307,114400,271183640,16180,16180,16180,16180,0
20250307,114300,271183640,16180,16190,16190,16180,61
20250307,114200,270196580,16190,16190,16190,16190,0
20250307,114100,270196580,16190,16190,16190,16190,2
20250307,114000,270164200,16190,16190,16190,16190,2
20250307,113900,270131820,16190,16190,16190,16190,0
20250307,113800,270131820,16190,16210,16210,16190,45
20250307,113700,269402510,16220,16220,16220,16220,5
20250307,113600,269321410,16220,16220,16220,16220,15
20250307,113500,269078110,16230,16220,16230,16220,5
20250307,113400,268997000,16230,16230,16230,16230,0
20250307,113300,268997000,16230,16220,16230,16220,5
20250307,113200,268915870,16210,16210,16210,16210,10
20250307,113100,268753770,16220,16220,16220,16220,47
20250307,113000,267991430,16220,16220,16220,16220,0
20250307,112900,267991430,16220,16220,16220,16220,0
20250307,112800,267991430,16220,16220,16220,16220,0
20250307,112700,267991430,16220,16220,16220,16220,3
20250307,112600,267942770,16210,16210,16210,16210,0
20250307,112500,267942770,16210,16220,16230,16210,13
20250307,112400,267731910,16230,16230,16230,16230,0
20250307,112300,267731910,16230,16230,16230,16230,2
20250307,112200,267699450,16230,16240,16250,16230,6
20250307,112100,267602020,16250,16250,16250,16250,0
20250307,112000,267602020,16250,16260,16260,16250,65
20250307,111900,266545510,16260,16260,16260,16260,0
20250307,111800,266545510,16260,16260,16260,16260,3
20250307,111700,266496730,16270,16270,16270,16270,0
20250307,111600,266496730,16270,16270,16270,16270,1
20250307,111500,266480460,16260,16260,16260,16260,2
20250307,111400,266447940,16260,16260,16260,16260,0
20250307,111300,266447940,16260,16260,16260,16260,3
20250307,111200,266399160,16260,16260,16260,16260,0
20250307,111100,266399160,16260,16260,16260,16260,4
20250307,111000,266334120,16260,16260,16260,16260,0
20250307,110900,266334120,16260,16260,16260,16260,20
20250307,110800,266008920,16260,16260,16260,16260,0
20250307,110700,266008920,16260,16260,16260,16260,0
20250307,110600,266008920,16260,16260,16260,16260,5
20250307,110500,265927620,16280,16280,16280,16280,0
20250307,110400,265927620,16280,16280,16290,16280,3
20250307,110300,265878770,16280,16300,16300,16280,92
20250307,110200,264379190,16320,16320,16320,16320,0
20250307,110100,264379190,16320,16320,16320,16320,0
20250307,110000,264379190,16320,16300,16320,16300,5
20250307,105900,264297660,16320,16330,16330,16290,695
20250307,105800,252969540,16330,16320,16350,16320,1453
20250307,105700,229219080,16330,16330,16330,16330,0
20250307,105600,229219080,16330,16290,16330,16290,28
20250307,105500,228762030,16280,16310,16310,16280,3
20250307,105400,228713160,16330,16330,16330,16330,0
20250307,105300,228713160,16330,16300,16330,16300,15
20250307,105200,228468500,16300,16290,16320,16290,538
20250307,105100,219689770,16310,16310,16310,16310,0
20250307,105000,219689770,16310,16300,16310,16300,3
20250307,104900,219640860,16290,16300,16310,16290,3
20250307,104800,219591960,16300,16340,16350,16280,1460
20250307,104700,195752640,16340,16280,16340,16280,1459
20250307,104600,171937890,16270,16270,16270,16270,3
20250307,104500,171889080,16260,16260,16260,16260,0
20250307,104400,171889080,16260,16270,16270,16260,6
20250307,104300,171791490,16270,16270,16270,16270,1
20250307,104200,171775220,16260,16260,16260,16260,10
20250307,104100,171612620,16260,16260,16260,16260,2
20250307,104000,171580100,16270,16270,16270,16270,0
20250307,103900,171580100,16270,16260,16270,16260,4
20250307,103800,171515050,16260,16260,16260,16260,0
20250307,103700,171515050,16260,16260,16260,16260,3
20250307,103600,171466270,16260,16260,16260,16260,0
20250307,103500,171466270,16260,16260,16260,16260,4
20250307,103400,171401230,16270,16260,16270,16260,6
20250307,103300,171303660,16250,16250,16250,16250,0
20250307,103200,171303660,16250,16250,16250,16250,2
20250307,103100,171271160,16280,16280,16280,16280,0
20250307,103000,171271160,16280,16280,16280,16280,0
20250307,102900,171271160,16280,16250,16300,16250,245
20250307,102800,167283960,16250,16240,16250,16240,4
20250307,102700,167218990,16260,16260,16260,16260,0
20250307,102600,167218990,16260,16260,16260,16260,0
20250307,102500,167218990,16260,16260,16260,16260,1
20250307,102400,167202730,16300,16250,16300,16250,7
20250307,102300,167088830,16270,16270,16270,16270,0
20250307,102200,167088830,16270,16260,16270,16260,2
20250307,102100,167056300,16250,16250,16250,16250,3
20250307,102000,167007550,16240,16240,16240,16240,0
20250307,101900,167007550,16240,16240,16240,16240,4
20250307,101800,166942590,16250,16250,16250,16250,3
20250307,101700,166893840,16260,16250,16260,16250,3
20250307,101600,166845080,16260,16260,16260,16260,0
20250307,101500,166845080,16260,16210,16300,16210,3206
20250307,101400,114595460,16200,16190,16200,16190,143
20250307,101300,112279690,16180,16180,16180,16180,0
20250307,101200,112279690,16180,16180,16180,16180,3
20250307,101100,112231150,16190,16190,16190,16190,0
20250307,101000,112231150,16190,16180,16190,16180,4
20250307,100900,112166420,16200,16190,16210,16190,4
20250307,100800,112101620,16270,16170,16270,16170,33
20250307,100700,111566730,16170,16220,16220,16170,11
20250307,100600,111388570,16230,16230,16230,16230,0
20250307,100500,111388570,16230,16230,16230,16230,3
20250307,100400,111339880,16250,16250,16250,16250,0
20250307,100300,111339880,16250,16250,16250,16250,35
20250307,100200,110771130,16270,16270,16270,16270,0
20250307,100100,110771130,16270,16270,16270,16270,0
20250307,100000,110771130,16270,16250,16270,16250,4
20250307,095900,110706090,16250,16230,16250,16230,165
20250307,095800,108024900,16230,16230,16230,16230,1
20250307,095700,108008670,16240,16210,16250,16210,146
20250307,095600,105638040,16210,16180,16210,16170,84
20250307,095500,104278170,16190,16190,16190,16190,0
20250307,095400,104278170,16190,16230,16230,16190,18
20250307,095300,103986190,16230,16230,16230,16230,0
20250307,095200,103986190,16230,16230,16230,16230,0
20250307,095100,103986190,16230,16240,16260,16230,113
20250307,095000,102151330,16240,16220,16240,16220,194
20250307,094900,99003120,16210,16210,16210,16210,3
20250307,094800,98954490,16210,16220,16220,16210,6
20250307,094700,98857220,16220,16250,16250,16170,27
20250307,094600,98419140,16260,16260,16310,16260,136
20250307,094500,96206420,16250,16300,16300,16250,4
20250307,094400,96141370,16280,16260,16300,16260,243
20250307,094300,92184890,16300,16220,16300,16220,688
20250307,094200,80972220,16250,16230,16300,16220,495
20250307,094100,72915460,16230,16170,16230,16170,109
20250307,094000,71149000,16170,16140,16250,16130,474
20250307,093900,63464310,16130,16120,16200,16120,237
20250307,093800,59636650,16130,16130,16130,16130,1
20250307,093700,59620520,16150,16150,16150,16150,43
20250307,093600,58926070,16150,16110,16150,16110,410
20250307,093500,52312970,16110,16110,16110,16110,1
20250307,093400,52296860,16110,16110,16110,16110,0
20250307,093300,52296860,16110,16110,16110,16110,1
20250307,093200,52280750,16110,16110,16110,16110,2
20250307,093100,52248530,16100,16100,16100,16100,4
20250307,093000,52184130,16110,16110,16110,16110,0
20250307,092900,52184130,16110,16110,16110,16110,0
20250307,092800,52184130,16110,16110,16110,16110,0
20250307,092700,52184130,16110,16100,16110,16100,51
20250307,092600,51362530,16110,16100,16110,16100,7
20250307,092500,51249800,16100,16090,16100,16090,161
20250307,092400,48658780,16090,16060,16090,16060,220
20250307,092300,45123760,16050,16050,16050,16050,0
20250307,092200,45123760,16050,16000,16050,15960,725
20250307,092100,33547990,16070,16050,16070,16050,375
20250307,092000,27524860,16060,16060,16060,16060,0
20250307,091900,27524860,16060,16060,16060,16060,0
20250307,091800,27524860,16060,16020,16060,16020,299
20250307,091700,22725650,16050,16060,16060,16050,71
20250307,091600,21586040,16060,16060,16060,16060,1
20250307,091500,21569980,15950,15990,15990,15950,186
20250307,091400,18600530,16060,16060,16060,16060,31
20250307,091300,18102670,16050,16050,16050,16050,19
20250307,091200,17797720,15970,16010,16020,15970,119
20250307,091100,15893990,16050,16050,16050,16050,4
20250307,091000,15829790,16070,16060,16070,16060,23
20250307,090900,15460190,16040,16100,16100,16040,57
20250307,090800,14545540,16060,16130,16130,16060,712
20250307,090700,3083790,16140,16130,16140,16130,13
20250307,090600,2874070,16130,16200,16200,16130,83
20250307,090500,1532770,16180,16180,16180,16180,5
20250307,090400,1451870,16270,16270,16270,16270,0
20250307,090300,1451870,16270,16270,16270,16270,1
20250307,090200,1435600,16300,16300,16300,16300,0
20250307,090100,1435600,16300,16190,16300,16180,11
20250307,090000,1257410,16330,16330,16330,16330,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190700 605732910 16210 16210 16210 16210 214
3 20250307 190600 605732910 16210 16210 16210 16210 0
4 20250307 190500 605732910 16210 16210 16210 16210 0
5 20250307 190400 605732910 16210 16210 16210 16210 0
6 20250307 190300 605732910 16210 16210 16210 16210 0
7 20250307 190200 605732910 16210 16210 16210 16210 0
8 20250307 190100 605732910 16210 16210 16210 16210 0
9 20250307 190000 605732910 16210 16210 16210 16210 0
10 20250307 185900 605732910 16210 16210 16210 16210 0
11 20250307 185800 605732910 16210 16210 16210 16210 0
12 20250307 185700 605732910 16210 16210 16210 16210 0
13 20250307 185600 605732910 16210 16210 16210 16210 0
14 20250307 185500 605732910 16210 16210 16210 16210 0
15 20250307 185400 605732910 16210 16210 16210 16210 0
16 20250307 185300 605732910 16210 16210 16210 16210 0
17 20250307 185200 605732910 16210 16210 16210 16210 0
18 20250307 185100 605732910 16210 16210 16210 16210 0
19 20250307 185000 605732910 16210 16210 16210 16210 0
20 20250307 184900 605732910 16210 16210 16210 16210 0
21 20250307 184800 605732910 16210 16210 16210 16210 0
22 20250307 184700 605732910 16210 16210 16210 16210 0
23 20250307 184600 605732910 16210 16210 16210 16210 0
24 20250307 184500 605732910 16210 16210 16210 16210 0
25 20250307 184400 605732910 16210 16210 16210 16210 0
26 20250307 184300 605732910 16210 16210 16210 16210 0
27 20250307 184200 605732910 16210 16210 16210 16210 0
28 20250307 184100 605732910 16210 16210 16210 16210 0
29 20250307 184000 605732910 16210 16210 16210 16210 0
30 20250307 183900 605732910 16210 16210 16210 16210 0
31 20250307 183800 605732910 16210 16210 16210 16210 0
32 20250307 183700 605732910 16210 16210 16210 16210 214
33 20250307 183600 605732910 16210 16210 16210 16210 0
34 20250307 183500 605732910 16210 16210 16210 16210 0
35 20250307 183400 605732910 16210 16210 16210 16210 0
36 20250307 183300 605732910 16210 16210 16210 16210 0
37 20250307 183200 605732910 16210 16210 16210 16210 0
38 20250307 183100 605732910 16210 16210 16210 16210 0
39 20250307 183000 605732910 16210 16210 16210 16210 0
40 20250307 182900 605732910 16210 16210 16210 16210 0
41 20250307 182800 605732910 16210 16210 16210 16210 0
42 20250307 182700 605732910 16210 16210 16210 16210 0
43 20250307 182600 605732910 16210 16210 16210 16210 0
44 20250307 182500 605732910 16210 16210 16210 16210 0
45 20250307 182400 605732910 16210 16210 16210 16210 0
46 20250307 182300 605732910 16210 16210 16210 16210 0
47 20250307 182200 605732910 16210 16210 16210 16210 0
48 20250307 182100 605732910 16210 16210 16210 16210 0
49 20250307 182000 605732910 16210 16210 16210 16210 0
50 20250307 181900 605732910 16210 16210 16210 16210 0
51 20250307 181800 605732910 16210 16210 16210 16210 0
52 20250307 181700 605732910 16210 16210 16210 16210 0
53 20250307 181600 605732910 16210 16210 16210 16210 0
54 20250307 181500 605732910 16210 16210 16210 16210 0
55 20250307 181400 605732910 16210 16210 16210 16210 0
56 20250307 181300 605732910 16210 16210 16210 16210 0
57 20250307 181200 605732910 16210 16210 16210 16210 0
58 20250307 181100 605732910 16210 16210 16210 16210 0
59 20250307 181000 605732910 16210 16210 16210 16210 0
60 20250307 180900 605732910 16210 16210 16210 16210 0
61 20250307 180800 605732910 16210 16210 16210 16210 0
62 20250307 180700 605732910 16210 16210 16210 16210 214
63 20250307 180600 605732910 16210 16210 16210 16210 0
64 20250307 180500 605732910 16210 16210 16210 16210 0
65 20250307 180400 605732910 16210 16210 16210 16210 0
66 20250307 180300 605732910 16210 16210 16210 16210 0
67 20250307 180200 605732910 16210 16210 16210 16210 0
68 20250307 180100 605732910 16210 16210 16210 16210 0
69 20250307 180000 605732910 16210 16210 16210 16210 0
70 20250307 175900 605732910 16210 16210 16210 16210 0
71 20250307 175800 605732910 16210 16210 16210 16210 0
72 20250307 175700 605732910 16210 16210 16210 16210 0
73 20250307 175600 605732910 16210 16210 16210 16210 0
74 20250307 175500 605732910 16210 16210 16210 16210 0
75 20250307 175400 605732910 16210 16210 16210 16210 0
76 20250307 175300 605732910 16210 16210 16210 16210 0
77 20250307 175200 605732910 16210 16210 16210 16210 0
78 20250307 175100 605732910 16210 16210 16210 16210 0
79 20250307 175000 605732910 16210 16210 16210 16210 0
80 20250307 174900 605732910 16210 16210 16210 16210 0
81 20250307 174800 605732910 16210 16210 16210 16210 0
82 20250307 174700 605732910 16210 16210 16210 16210 0
83 20250307 174600 605732910 16210 16210 16210 16210 0
84 20250307 174500 605732910 16210 16210 16210 16210 0
85 20250307 174400 605732910 16210 16210 16210 16210 0
86 20250307 174300 605732910 16210 16210 16210 16210 0
87 20250307 174200 605732910 16210 16210 16210 16210 0
88 20250307 174100 605732910 16210 16210 16210 16210 0
89 20250307 174000 605732910 16210 16210 16210 16210 0
90 20250307 173900 605732910 16210 16210 16210 16210 0
91 20250307 173800 605732910 16210 16210 16210 16210 0
92 20250307 173700 605732910 16210 16210 16210 16210 214
93 20250307 173600 605732910 16210 16210 16210 16210 0
94 20250307 173500 605732910 16210 16210 16210 16210 0
95 20250307 173400 605732910 16210 16210 16210 16210 0
96 20250307 173300 605732910 16210 16210 16210 16210 0
97 20250307 173200 605732910 16210 16210 16210 16210 0
98 20250307 173100 605732910 16210 16210 16210 16210 0
99 20250307 173000 605732910 16210 16210 16210 16210 0
100 20250307 172900 605732910 16210 16210 16210 16210 0
101 20250307 172800 605732910 16210 16210 16210 16210 0
102 20250307 172700 605732910 16210 16210 16210 16210 0
103 20250307 172600 605732910 16210 16210 16210 16210 0
104 20250307 172500 605732910 16210 16210 16210 16210 0
105 20250307 172400 605732910 16210 16210 16210 16210 0
106 20250307 172300 605732910 16210 16210 16210 16210 0
107 20250307 172200 605732910 16210 16210 16210 16210 0
108 20250307 172100 605732910 16210 16210 16210 16210 0
109 20250307 172000 605732910 16210 16210 16210 16210 0
110 20250307 171900 605732910 16210 16210 16210 16210 0
111 20250307 171800 605732910 16210 16210 16210 16210 0
112 20250307 171700 605732910 16210 16210 16210 16210 0
113 20250307 171600 605732910 16210 16210 16210 16210 0
114 20250307 171500 605732910 16210 16210 16210 16210 0
115 20250307 171400 605732910 16210 16210 16210 16210 0
116 20250307 171300 605732910 16210 16210 16210 16210 0
117 20250307 171200 605732910 16210 16210 16210 16210 0
118 20250307 171100 605732910 16210 16210 16210 16210 0
119 20250307 171000 605732910 16210 16210 16210 16210 0
120 20250307 170900 605732910 16210 16210 16210 16210 0
121 20250307 170800 605732910 16210 16210 16210 16210 0
122 20250307 170700 605732910 16210 16210 16210 16210 214
123 20250307 170600 605732910 16210 16210 16210 16210 0
124 20250307 170500 605732910 16210 16210 16210 16210 0
125 20250307 170400 605732910 16210 16210 16210 16210 0
126 20250307 170300 605732910 16210 16210 16210 16210 0
127 20250307 170200 605732910 16210 16210 16210 16210 0
128 20250307 170100 605732910 16210 16210 16210 16210 0
129 20250307 170000 605732910 16210 16210 16210 16210 0
130 20250307 165900 605732910 16210 16210 16210 16210 0
131 20250307 165800 605732910 16210 16210 16210 16210 0
132 20250307 165700 605732910 16210 16210 16210 16210 0
133 20250307 165600 605732910 16210 16210 16210 16210 0
134 20250307 165500 605732910 16210 16210 16210 16210 0
135 20250307 165400 605732910 16210 16210 16210 16210 0
136 20250307 165300 605732910 16210 16210 16210 16210 0
137 20250307 165200 605732910 16210 16210 16210 16210 0
138 20250307 165100 605732910 16210 16210 16210 16210 0
139 20250307 165000 605732910 16210 16210 16210 16210 0
140 20250307 164900 605732910 16210 16210 16210 16210 0
141 20250307 164800 605732910 16210 16210 16210 16210 0
142 20250307 164700 605732910 16210 16210 16210 16210 0
143 20250307 164600 605732910 16210 16210 16210 16210 0
144 20250307 164500 605732910 16210 16210 16210 16210 0
145 20250307 164400 605732910 16210 16210 16210 16210 0
146 20250307 164300 605732910 16210 16210 16210 16210 0
147 20250307 164200 605732910 16210 16210 16210 16210 0
148 20250307 164100 605732910 16210 16210 16210 16210 0
149 20250307 164000 605732910 16210 16210 16210 16210 0
150 20250307 163900 605732910 16210 16210 16210 16210 0
151 20250307 163800 605732910 16210 16210 16210 16210 0
152 20250307 163700 605732910 16210 16210 16210 16210 214
153 20250307 163600 605732910 16210 16210 16210 16210 0
154 20250307 163500 605732910 16210 16210 16210 16210 0
155 20250307 163400 605732910 16210 16210 16210 16210 0
156 20250307 163300 605732910 16210 16210 16210 16210 0
157 20250307 163200 605732910 16210 16210 16210 16210 0
158 20250307 163100 605732910 16210 16210 16210 16210 0
159 20250307 163000 605732910 16210 16210 16210 16210 0
160 20250307 162900 605732910 16210 16210 16210 16210 0
161 20250307 162800 605732910 16210 16210 16210 16210 0
162 20250307 162700 605732910 16210 16210 16210 16210 0
163 20250307 162600 605732910 16210 16210 16210 16210 0
164 20250307 162500 605732910 16210 16210 16210 16210 0
165 20250307 162400 605732910 16210 16210 16210 16210 0
166 20250307 162300 605732910 16210 16210 16210 16210 0
167 20250307 162200 605732910 16210 16210 16210 16210 0
168 20250307 162100 605732910 16210 16210 16210 16210 0
169 20250307 162000 605732910 16210 16210 16210 16210 0
170 20250307 161900 605732910 16210 16210 16210 16210 0
171 20250307 161800 605732910 16210 16210 16210 16210 0
172 20250307 161700 605732910 16210 16210 16210 16210 0
173 20250307 161600 605732910 16210 16210 16210 16210 0
174 20250307 161500 605732910 16210 16210 16210 16210 0
175 20250307 161400 605732910 16210 16210 16210 16210 0
176 20250307 161300 605732910 16210 16210 16210 16210 0
177 20250307 161200 605732910 16210 16210 16210 16210 0
178 20250307 161100 605732910 16210 16210 16210 16210 0
179 20250307 161000 605732910 16210 16210 16210 16210 0
180 20250307 160900 605732910 16210 16210 16210 16210 0
181 20250307 160800 605732910 16210 16210 16210 16210 0
182 20250307 160700 605732910 16210 16210 16210 16210 214
183 20250307 160600 605732910 16210 16210 16210 16210 0
184 20250307 160500 605732910 16210 16210 16210 16210 0
185 20250307 160400 605732910 16210 16210 16210 16210 0
186 20250307 160300 605732910 16210 16210 16210 16210 0
187 20250307 160200 605732910 16210 16210 16210 16210 0
188 20250307 160100 605732910 16210 16210 16210 16210 0
189 20250307 160000 605732910 16210 16210 16210 16210 0
190 20250307 155900 605732910 16210 16210 16210 16210 0
191 20250307 155800 605732910 16210 16210 16210 16210 0
192 20250307 155700 605732910 16210 16210 16210 16210 0
193 20250307 155600 605732910 16210 16210 16210 16210 0
194 20250307 155500 605732910 16210 16210 16210 16210 0
195 20250307 155400 605732910 16210 16210 16210 16210 0
196 20250307 155300 605732910 16210 16210 16210 16210 0
197 20250307 155200 605732910 16210 16210 16210 16210 0
198 20250307 155100 605732910 16210 16210 16210 16210 0
199 20250307 155000 605732910 16210 16210 16210 16210 0
200 20250307 154900 605732910 16210 16210 16210 16210 0
201 20250307 154800 605732910 16210 16210 16210 16210 0
202 20250307 154700 605732910 16210 16210 16210 16210 0
203 20250307 154600 605732910 16210 16210 16210 16210 0
204 20250307 154500 605732910 16210 16210 16210 16210 0
205 20250307 154400 605732910 16210 16210 16210 16210 0
206 20250307 154300 605732910 16210 16210 16210 16210 0
207 20250307 154200 605732910 16210 16210 16210 16210 0
208 20250307 154100 605732910 16210 16210 16210 16210 0
209 20250307 154000 605732910 16210 16210 16210 16210 0
210 20250307 153900 605732910 16210 16210 16210 16210 0
211 20250307 153800 605732910 16210 16210 16210 16210 0
212 20250307 153700 605732910 16210 16210 16210 16210 214
213 20250307 153600 605732910 16210 16210 16210 16210 0
214 20250307 153500 605732910 16210 16210 16210 16210 0
215 20250307 153400 605732910 16210 16210 16210 16210 0
216 20250307 153300 605732910 16210 16210 16210 16210 0
217 20250307 153200 605732910 16210 16210 16210 16210 0
218 20250307 153100 605732910 16210 16210 16210 16210 0
219 20250307 153000 605732910 16210 16210 16210 16210 214
220 20250307 152900 602263970 16130 16130 16130 16130 0
221 20250307 152800 602263970 16130 16130 16130 16130 0
222 20250307 152700 602263970 16130 16130 16130 16130 0
223 20250307 152600 602263970 16130 16130 16130 16130 0
224 20250307 152500 602263970 16130 16130 16130 16130 0
225 20250307 152400 602263970 16130 16130 16130 16130 0
226 20250307 152300 602263970 16130 16130 16130 16130 0
227 20250307 152200 602263970 16130 16130 16130 16130 0
228 20250307 152100 602263970 16130 16130 16130 16130 0
229 20250307 152000 602263970 16130 16130 16130 16130 0
230 20250307 151900 602263970 16130 16160 16180 16130 43
231 20250307 151800 601568550 16170 16140 16170 16140 22
232 20250307 151700 601213060 16160 16160 16160 16160 7
233 20250307 151600 601099940 16130 16160 16160 16120 73
234 20250307 151500 599921370 16160 16120 16160 16120 365
235 20250307 151400 594027530 16120 16120 16120 16120 0
236 20250307 151300 594027530 16120 16120 16120 16120 0
237 20250307 151200 594027530 16120 16120 16120 16120 0
238 20250307 151100 594027530 16120 16130 16150 16120 1632
239 20250307 151000 567675020 16120 16150 16150 16120 3
240 20250307 150900 567626600 16150 16150 16160 16150 89
241 20250307 150800 566188550 16150 16170 16170 16130 29
242 20250307 150700 565719750 16160 16150 16160 16140 99
243 20250307 150600 564120280 16170 16150 16170 16150 40
244 20250307 150500 563474210 16140 16150 16150 16100 4
245 20250307 150400 563409670 16140 16150 16200 16140 420
246 20250307 150300 556617570 16140 16140 16140 16140 0
247 20250307 150200 556617570 16140 16140 16140 16140 3
248 20250307 150100 556569150 16140 16140 16140 16140 1
249 20250307 150000 556553010 16140 16120 16140 16100 35
250 20250307 145900 555988660 16120 16110 16120 16110 6
251 20250307 145800 555891950 16110 16110 16110 16110 1
252 20250307 145700 555875840 16140 16140 16140 16140 0
253 20250307 145600 555875840 16140 16140 16140 16140 0
254 20250307 145500 555875840 16140 16170 16170 16140 8
255 20250307 145400 555746630 16160 16160 16160 16160 0
256 20250307 145300 555746630 16160 16160 16160 16160 18
257 20250307 145200 555455750 16200 16190 16200 16160 610
258 20250307 145100 545578800 16190 16170 16190 16160 6
259 20250307 145000 545481800 16140 16070 16200 16070 1524
260 20250307 144900 520888120 16060 16060 16060 16060 3
261 20250307 144800 520839940 16070 16070 16070 16070 0
262 20250307 144700 520839940 16070 16070 16070 16070 0
263 20250307 144600 520839940 16070 16060 16070 16060 4
264 20250307 144500 520775690 16070 16070 16070 16070 1
265 20250307 144400 520759620 16060 16070 16070 16060 12
266 20250307 144300 520566800 16080 16080 16080 16080 0
267 20250307 144200 520566800 16080 16080 16080 16080 0
268 20250307 144100 520566800 16080 16065 16080 16065 41
269 20250307 144000 519907925 16060 16060 16060 16060 0
270 20250307 143900 519907925 16060 16100 16100 16060 343
271 20250307 143800 514391585 16100 16100 16100 16100 0
272 20250307 143700 514391585 16100 16100 16100 16100 6
273 20250307 143600 514294985 16100 16100 16100 16100 1
274 20250307 143500 514278885 16100 16100 16100 16100 5
275 20250307 143400 514198385 16110 16110 16110 16110 0
276 20250307 143300 514198385 16110 16110 16110 16110 0
277 20250307 143200 514198385 16110 16110 16110 16110 1
278 20250307 143100 514182275 16120 16120 16120 16120 0
279 20250307 143000 514182275 16120 16120 16120 16120 10
280 20250307 142900 514021075 16130 16130 16130 16130 3
281 20250307 142800 513972685 16120 16110 16120 16100 269
282 20250307 142700 509638835 16120 16120 16120 16120 0
283 20250307 142600 509638835 16120 16120 16120 16120 41
284 20250307 142500 508977915 16140 16140 16140 16140 0
285 20250307 142400 508977915 16140 16140 16140 16140 0
286 20250307 142300 508977915 16140 16140 16140 16140 0
287 20250307 142200 508977915 16140 16120 16160 16100 272
288 20250307 142100 504590585 16150 16230 16230 16140 569
289 20250307 142000 495386445 16240 16240 16240 16240 9
290 20250307 141900 495240285 16240 16230 16260 16210 494
291 20250307 141800 487221015 16220 16190 16250 16190 971
292 20250307 141700 471462385 16180 16190 16260 16180 2356
293 20250307 141600 433250855 16180 16170 16200 16160 706
294 20250307 141500 421831165 16170 16150 16170 16140 47
295 20250307 141400 421071885 16180 16150 16200 16150 393
296 20250307 141300 414716205 16140 16120 16210 16120 1174
297 20250307 141200 395708975 16110 16130 16130 16110 50
298 20250307 141100 394903345 16130 16150 16170 16130 333
299 20250307 141000 389525655 16150 16130 16200 16130 358
300 20250307 140900 383737215 16110 16090 16110 16090 34
301 20250307 140800 383189785 16090 16090 16090 16090 3
302 20250307 140700 383141515 16090 16090 16090 16090 0
303 20250307 140600 383141515 16090 16090 16090 16090 7
304 20250307 140500 383028885 16090 16090 16090 16090 0
305 20250307 140400 383028885 16090 16090 16090 16090 0
306 20250307 140300 383028885 16090 16100 16100 16090 25
307 20250307 140200 382626495 16100 16110 16110 16100 66
308 20250307 140100 381563425 16120 16120 16120 16120 1
309 20250307 140000 381547305 16110 16110 16110 16110 0
310 20250307 135900 381547305 16110 16110 16110 16110 3
311 20250307 135800 381498975 16110 16110 16110 16110 37
312 20250307 135700 380902905 16120 16120 16120 16120 47
313 20250307 135600 380145265 16120 16120 16120 16120 4
314 20250307 135500 380080785 16130 16130 16130 16130 1
315 20250307 135400 380064655 16120 16130 16130 16120 11
316 20250307 135300 379887245 16130 16130 16130 16130 1
317 20250307 135200 379871115 16120 16120 16120 16120 3
318 20250307 135100 379822755 16130 16130 16130 16130 0
319 20250307 135000 379822755 16130 16130 16130 16130 1
320 20250307 134900 379806625 16130 16130 16130 16130 1
321 20250307 134800 379790495 16120 16120 16120 16120 0
322 20250307 134700 379790495 16120 16120 16120 16120 3
323 20250307 134600 379742135 16130 16130 16130 16130 2
324 20250307 134500 379709875 16120 16130 16130 16120 4
325 20250307 134400 379645385 16130 16130 16130 16130 14
326 20250307 134300 379419565 16130 16130 16130 16130 3
327 20250307 134200 379371175 16140 16140 16140 16140 0
328 20250307 134100 379371175 16140 16140 16140 16140 0
329 20250307 134000 379371175 16140 16140 16140 16140 0
330 20250307 133900 379371175 16140 16140 16140 16140 0
331 20250307 133800 379371175 16140 16140 16140 16140 3
332 20250307 133700 379322755 16150 16150 16150 16150 5
333 20250307 133600 379242005 16150 16130 16150 16130 18
334 20250307 133500 378951415 16150 16150 16150 16150 0
335 20250307 133400 378951415 16150 16150 16150 16150 0
336 20250307 133300 378951415 16150 16100 16150 16100 118
337 20250307 133200 377049165 16100 16100 16100 16100 2
338 20250307 133100 377016965 16100 16100 16100 16100 0
339 20250307 133000 377016965 16100 16100 16100 16100 0
340 20250307 132900 377016965 16100 16100 16100 16100 2
341 20250307 132800 376984765 16120 16120 16120 16120 0
342 20250307 132700 376984765 16120 16120 16120 16120 0
343 20250307 132600 376984765 16120 16100 16200 16100 464
344 20250307 132500 369477835 16090 16080 16090 16080 78
345 20250307 132400 368222865 16080 16080 16080 16080 1
346 20250307 132300 368206785 16080 16080 16080 16080 0
347 20250307 132200 368206785 16080 16080 16080 16080 3
348 20250307 132100 368158545 16090 16090 16090 16090 0
349 20250307 132000 368158545 16090 16090 16090 16090 0
350 20250307 131900 368158545 16090 16090 16090 16090 0
351 20250307 131800 368158545 16090 16090 16090 16090 7
352 20250307 131700 368045915 16080 16080 16080 16080 12
353 20250307 131600 367852955 16130 16130 16130 16130 0
354 20250307 131500 367852955 16130 16060 16130 16060 314
355 20250307 131400 362796845 16040 16060 16060 16040 11
356 20250307 131300 362620385 16060 16020 16060 16020 269
357 20250307 131200 358306785 16015 16010 16030 16010 105
358 20250307 131100 356625190 15990 15960 16030 15960 164
359 20250307 131000 353998990 15930 16030 16040 15920 551
360 20250307 130900 345186580 15950 16020 16030 15950 288
361 20250307 130800 340571590 15940 15960 15960 15930 339
362 20250307 130700 335165980 15950 16100 16100 15930 2032
363 20250307 130600 302633470 16100 16100 16100 16100 0
364 20250307 130500 302633470 16100 16100 16100 16100 0
365 20250307 130400 302633470 16100 16090 16100 16090 5
366 20250307 130300 302552980 16100 16100 16100 16100 0
367 20250307 130200 302552980 16100 16100 16100 16100 8
368 20250307 130100 302424180 16110 16110 16110 16110 1
369 20250307 130000 302408070 16100 16100 16100 16100 7
370 20250307 125900 302295370 16100 16100 16100 16100 0
371 20250307 125800 302295370 16100 16100 16100 16100 5
372 20250307 125700 302214870 16100 16100 16100 16100 0
373 20250307 125600 302214870 16100 16100 16100 16100 0
374 20250307 125500 302214870 16100 16100 16100 16100 3
375 20250307 125400 302166570 16100 16100 16100 16100 5
376 20250307 125300 302086070 16100 16100 16100 16100 0
377 20250307 125200 302086070 16100 16100 16100 16100 0
378 20250307 125100 302086070 16100 16090 16100 16090 8
379 20250307 125000 301957320 16090 16090 16090 16090 0
380 20250307 124900 301957320 16090 16090 16090 16090 3
381 20250307 124800 301909050 16080 16080 16080 16080 0
382 20250307 124700 301909050 16080 16100 16100 16080 565
383 20250307 124600 292814870 16100 16120 16120 16100 220
384 20250307 124500 289270670 16120 16120 16120 16120 1
385 20250307 124400 289254550 16120 16120 16120 16120 3
386 20250307 124300 289206190 16120 16130 16130 16120 11
387 20250307 124200 289028770 16120 16120 16120 16120 3
388 20250307 124100 288980410 16120 16120 16120 16120 9
389 20250307 124000 288835330 16120 16120 16120 16120 0
390 20250307 123900 288835330 16120 16130 16130 16120 13
391 20250307 123800 288625730 16120 16120 16120 16120 0
392 20250307 123700 288625730 16120 16120 16120 16120 4
393 20250307 123600 288561250 16130 16130 16130 16130 7
394 20250307 123500 288448340 16140 16140 16140 16140 1
395 20250307 123400 288432200 16150 16150 16150 16150 0
396 20250307 123300 288432200 16150 16150 16150 16130 94
397 20250307 123200 286914940 16150 16150 16150 16150 0
398 20250307 123100 286914940 16150 16150 16150 16150 0
399 20250307 123000 286914940 16150 16160 16160 16150 2
400 20250307 122900 286882630 16160 16160 16160 16160 0
401 20250307 122800 286882630 16160 16160 16160 16160 3
402 20250307 122700 286834150 16170 16170 16170 16170 0
403 20250307 122600 286834150 16170 16170 16170 16170 14
404 20250307 122500 286607770 16180 16180 16180 16180 1
405 20250307 122400 286591590 16170 16170 16170 16170 0
406 20250307 122300 286591590 16170 16170 16170 16170 4
407 20250307 122200 286526910 16170 16170 16170 16170 0
408 20250307 122100 286526910 16170 16170 16170 16170 5
409 20250307 122000 286446060 16170 16170 16170 16170 0
410 20250307 121900 286446060 16170 16170 16170 16170 3
411 20250307 121800 286397550 16180 16180 16180 16180 0
412 20250307 121700 286397550 16180 16180 16180 16180 1
413 20250307 121600 286381370 16180 16180 16180 16180 0
414 20250307 121500 286381370 16180 16180 16180 16180 0
415 20250307 121400 286381370 16180 16180 16180 16180 3
416 20250307 121300 286332830 16190 16190 16190 16190 0
417 20250307 121200 286332830 16190 16190 16190 16190 1
418 20250307 121100 286316640 16190 16190 16190 16190 0
419 20250307 121000 286316640 16190 16200 16200 16190 5
420 20250307 120900 286235670 16200 16200 16200 16200 0
421 20250307 120800 286235670 16200 16200 16200 16200 3
422 20250307 120700 286187070 16200 16200 16200 16200 0
423 20250307 120600 286187070 16200 16200 16200 16200 4
424 20250307 120500 286122270 16200 16200 16200 16200 11
425 20250307 120400 285944070 16200 16200 16200 16200 55
426 20250307 120300 285053070 16190 16160 16200 16160 818
427 20250307 120200 271814240 16160 16160 16160 16160 6
428 20250307 120100 271717280 16160 16170 16170 16160 4
429 20250307 120000 271652630 16160 16160 16160 16160 0
430 20250307 115900 271652630 16160 16170 16170 16160 7
431 20250307 115800 271539500 16170 16170 16170 16170 0
432 20250307 115700 271539500 16170 16170 16170 16170 0
433 20250307 115600 271539500 16170 16170 16170 16170 2
434 20250307 115500 271507160 16170 16170 16170 16170 1
435 20250307 115400 271490990 16170 16170 16170 16170 3
436 20250307 115300 271442480 16170 16170 16170 16170 0
437 20250307 115200 271442480 16170 16170 16170 16170 4
438 20250307 115100 271377800 16180 16180 16180 16180 0
439 20250307 115000 271377800 16180 16180 16180 16180 4
440 20250307 114900 271313080 16180 16180 16180 16180 3
441 20250307 114800 271264540 16180 16180 16180 16180 0
442 20250307 114700 271264540 16180 16180 16180 16180 2
443 20250307 114600 271232180 16180 16180 16180 16180 0
444 20250307 114500 271232180 16180 16180 16180 16180 3
445 20250307 114400 271183640 16180 16180 16180 16180 0
446 20250307 114300 271183640 16180 16190 16190 16180 61
447 20250307 114200 270196580 16190 16190 16190 16190 0
448 20250307 114100 270196580 16190 16190 16190 16190 2
449 20250307 114000 270164200 16190 16190 16190 16190 2
450 20250307 113900 270131820 16190 16190 16190 16190 0
451 20250307 113800 270131820 16190 16210 16210 16190 45
452 20250307 113700 269402510 16220 16220 16220 16220 5
453 20250307 113600 269321410 16220 16220 16220 16220 15
454 20250307 113500 269078110 16230 16220 16230 16220 5
455 20250307 113400 268997000 16230 16230 16230 16230 0
456 20250307 113300 268997000 16230 16220 16230 16220 5
457 20250307 113200 268915870 16210 16210 16210 16210 10
458 20250307 113100 268753770 16220 16220 16220 16220 47
459 20250307 113000 267991430 16220 16220 16220 16220 0
460 20250307 112900 267991430 16220 16220 16220 16220 0
461 20250307 112800 267991430 16220 16220 16220 16220 0
462 20250307 112700 267991430 16220 16220 16220 16220 3
463 20250307 112600 267942770 16210 16210 16210 16210 0
464 20250307 112500 267942770 16210 16220 16230 16210 13
465 20250307 112400 267731910 16230 16230 16230 16230 0
466 20250307 112300 267731910 16230 16230 16230 16230 2
467 20250307 112200 267699450 16230 16240 16250 16230 6
468 20250307 112100 267602020 16250 16250 16250 16250 0
469 20250307 112000 267602020 16250 16260 16260 16250 65
470 20250307 111900 266545510 16260 16260 16260 16260 0
471 20250307 111800 266545510 16260 16260 16260 16260 3
472 20250307 111700 266496730 16270 16270 16270 16270 0
473 20250307 111600 266496730 16270 16270 16270 16270 1
474 20250307 111500 266480460 16260 16260 16260 16260 2
475 20250307 111400 266447940 16260 16260 16260 16260 0
476 20250307 111300 266447940 16260 16260 16260 16260 3
477 20250307 111200 266399160 16260 16260 16260 16260 0
478 20250307 111100 266399160 16260 16260 16260 16260 4
479 20250307 111000 266334120 16260 16260 16260 16260 0
480 20250307 110900 266334120 16260 16260 16260 16260 20
481 20250307 110800 266008920 16260 16260 16260 16260 0
482 20250307 110700 266008920 16260 16260 16260 16260 0
483 20250307 110600 266008920 16260 16260 16260 16260 5
484 20250307 110500 265927620 16280 16280 16280 16280 0
485 20250307 110400 265927620 16280 16280 16290 16280 3
486 20250307 110300 265878770 16280 16300 16300 16280 92
487 20250307 110200 264379190 16320 16320 16320 16320 0
488 20250307 110100 264379190 16320 16320 16320 16320 0
489 20250307 110000 264379190 16320 16300 16320 16300 5
490 20250307 105900 264297660 16320 16330 16330 16290 695
491 20250307 105800 252969540 16330 16320 16350 16320 1453
492 20250307 105700 229219080 16330 16330 16330 16330 0
493 20250307 105600 229219080 16330 16290 16330 16290 28
494 20250307 105500 228762030 16280 16310 16310 16280 3
495 20250307 105400 228713160 16330 16330 16330 16330 0
496 20250307 105300 228713160 16330 16300 16330 16300 15
497 20250307 105200 228468500 16300 16290 16320 16290 538
498 20250307 105100 219689770 16310 16310 16310 16310 0
499 20250307 105000 219689770 16310 16300 16310 16300 3
500 20250307 104900 219640860 16290 16300 16310 16290 3
501 20250307 104800 219591960 16300 16340 16350 16280 1460
502 20250307 104700 195752640 16340 16280 16340 16280 1459
503 20250307 104600 171937890 16270 16270 16270 16270 3
504 20250307 104500 171889080 16260 16260 16260 16260 0
505 20250307 104400 171889080 16260 16270 16270 16260 6
506 20250307 104300 171791490 16270 16270 16270 16270 1
507 20250307 104200 171775220 16260 16260 16260 16260 10
508 20250307 104100 171612620 16260 16260 16260 16260 2
509 20250307 104000 171580100 16270 16270 16270 16270 0
510 20250307 103900 171580100 16270 16260 16270 16260 4
511 20250307 103800 171515050 16260 16260 16260 16260 0
512 20250307 103700 171515050 16260 16260 16260 16260 3
513 20250307 103600 171466270 16260 16260 16260 16260 0
514 20250307 103500 171466270 16260 16260 16260 16260 4
515 20250307 103400 171401230 16270 16260 16270 16260 6
516 20250307 103300 171303660 16250 16250 16250 16250 0
517 20250307 103200 171303660 16250 16250 16250 16250 2
518 20250307 103100 171271160 16280 16280 16280 16280 0
519 20250307 103000 171271160 16280 16280 16280 16280 0
520 20250307 102900 171271160 16280 16250 16300 16250 245
521 20250307 102800 167283960 16250 16240 16250 16240 4
522 20250307 102700 167218990 16260 16260 16260 16260 0
523 20250307 102600 167218990 16260 16260 16260 16260 0
524 20250307 102500 167218990 16260 16260 16260 16260 1
525 20250307 102400 167202730 16300 16250 16300 16250 7
526 20250307 102300 167088830 16270 16270 16270 16270 0
527 20250307 102200 167088830 16270 16260 16270 16260 2
528 20250307 102100 167056300 16250 16250 16250 16250 3
529 20250307 102000 167007550 16240 16240 16240 16240 0
530 20250307 101900 167007550 16240 16240 16240 16240 4
531 20250307 101800 166942590 16250 16250 16250 16250 3
532 20250307 101700 166893840 16260 16250 16260 16250 3
533 20250307 101600 166845080 16260 16260 16260 16260 0
534 20250307 101500 166845080 16260 16210 16300 16210 3206
535 20250307 101400 114595460 16200 16190 16200 16190 143
536 20250307 101300 112279690 16180 16180 16180 16180 0
537 20250307 101200 112279690 16180 16180 16180 16180 3
538 20250307 101100 112231150 16190 16190 16190 16190 0
539 20250307 101000 112231150 16190 16180 16190 16180 4
540 20250307 100900 112166420 16200 16190 16210 16190 4
541 20250307 100800 112101620 16270 16170 16270 16170 33
542 20250307 100700 111566730 16170 16220 16220 16170 11
543 20250307 100600 111388570 16230 16230 16230 16230 0
544 20250307 100500 111388570 16230 16230 16230 16230 3
545 20250307 100400 111339880 16250 16250 16250 16250 0
546 20250307 100300 111339880 16250 16250 16250 16250 35
547 20250307 100200 110771130 16270 16270 16270 16270 0
548 20250307 100100 110771130 16270 16270 16270 16270 0
549 20250307 100000 110771130 16270 16250 16270 16250 4
550 20250307 095900 110706090 16250 16230 16250 16230 165
551 20250307 095800 108024900 16230 16230 16230 16230 1
552 20250307 095700 108008670 16240 16210 16250 16210 146
553 20250307 095600 105638040 16210 16180 16210 16170 84
554 20250307 095500 104278170 16190 16190 16190 16190 0
555 20250307 095400 104278170 16190 16230 16230 16190 18
556 20250307 095300 103986190 16230 16230 16230 16230 0
557 20250307 095200 103986190 16230 16230 16230 16230 0
558 20250307 095100 103986190 16230 16240 16260 16230 113
559 20250307 095000 102151330 16240 16220 16240 16220 194
560 20250307 094900 99003120 16210 16210 16210 16210 3
561 20250307 094800 98954490 16210 16220 16220 16210 6
562 20250307 094700 98857220 16220 16250 16250 16170 27
563 20250307 094600 98419140 16260 16260 16310 16260 136
564 20250307 094500 96206420 16250 16300 16300 16250 4
565 20250307 094400 96141370 16280 16260 16300 16260 243
566 20250307 094300 92184890 16300 16220 16300 16220 688
567 20250307 094200 80972220 16250 16230 16300 16220 495
568 20250307 094100 72915460 16230 16170 16230 16170 109
569 20250307 094000 71149000 16170 16140 16250 16130 474
570 20250307 093900 63464310 16130 16120 16200 16120 237
571 20250307 093800 59636650 16130 16130 16130 16130 1
572 20250307 093700 59620520 16150 16150 16150 16150 43
573 20250307 093600 58926070 16150 16110 16150 16110 410
574 20250307 093500 52312970 16110 16110 16110 16110 1
575 20250307 093400 52296860 16110 16110 16110 16110 0
576 20250307 093300 52296860 16110 16110 16110 16110 1
577 20250307 093200 52280750 16110 16110 16110 16110 2
578 20250307 093100 52248530 16100 16100 16100 16100 4
579 20250307 093000 52184130 16110 16110 16110 16110 0
580 20250307 092900 52184130 16110 16110 16110 16110 0
581 20250307 092800 52184130 16110 16110 16110 16110 0
582 20250307 092700 52184130 16110 16100 16110 16100 51
583 20250307 092600 51362530 16110 16100 16110 16100 7
584 20250307 092500 51249800 16100 16090 16100 16090 161
585 20250307 092400 48658780 16090 16060 16090 16060 220
586 20250307 092300 45123760 16050 16050 16050 16050 0
587 20250307 092200 45123760 16050 16000 16050 15960 725
588 20250307 092100 33547990 16070 16050 16070 16050 375
589 20250307 092000 27524860 16060 16060 16060 16060 0
590 20250307 091900 27524860 16060 16060 16060 16060 0
591 20250307 091800 27524860 16060 16020 16060 16020 299
592 20250307 091700 22725650 16050 16060 16060 16050 71
593 20250307 091600 21586040 16060 16060 16060 16060 1
594 20250307 091500 21569980 15950 15990 15990 15950 186
595 20250307 091400 18600530 16060 16060 16060 16060 31
596 20250307 091300 18102670 16050 16050 16050 16050 19
597 20250307 091200 17797720 15970 16010 16020 15970 119
598 20250307 091100 15893990 16050 16050 16050 16050 4
599 20250307 091000 15829790 16070 16060 16070 16060 23
600 20250307 090900 15460190 16040 16100 16100 16040 57
601 20250307 090800 14545540 16060 16130 16130 16060 712
602 20250307 090700 3083790 16140 16130 16140 16130 13
603 20250307 090600 2874070 16130 16200 16200 16130 83
604 20250307 090500 1532770 16180 16180 16180 16180 5
605 20250307 090400 1451870 16270 16270 16270 16270 0
606 20250307 090300 1451870 16270 16270 16270 16270 1
607 20250307 090200 1435600 16300 16300 16300 16300 0
608 20250307 090100 1435600 16300 16190 16300 16180 11
609 20250307 090000 1257410 16330 16330 16330 16330 77

1
020000/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,76464,22437747,1237952160,363267123930,0.34
20250304,75420,22437747,1176552000,350028853200,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 76464 22437747 1237952160 363267123930 0.34
3 20250304 75420 22437747 1176552000 350028853200 0.34