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

616
028100/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191400,555990815,13930,13930,13930,13930,820
20250307,191300,555990815,13930,13930,13930,13930,0
20250307,191200,555990815,13930,13930,13930,13930,0
20250307,191100,555990815,13930,13930,13930,13930,0
20250307,191000,555990815,13930,13930,13930,13930,0
20250307,190900,555990815,13930,13930,13930,13930,0
20250307,190800,555990815,13930,13930,13930,13930,0
20250307,190700,555990815,13930,13930,13930,13930,0
20250307,190600,555990815,13930,13930,13930,13930,0
20250307,190500,555990815,13930,13930,13930,13930,0
20250307,190400,555990815,13930,13930,13930,13930,0
20250307,190300,555990815,13930,13930,13930,13930,0
20250307,190200,555990815,13930,13930,13930,13930,0
20250307,190100,555990815,13930,13930,13930,13930,0
20250307,190000,555990815,13930,13930,13930,13930,0
20250307,185900,555990815,13930,13930,13930,13930,0
20250307,185800,555990815,13930,13930,13930,13930,0
20250307,185700,555990815,13930,13930,13930,13930,0
20250307,185600,555990815,13930,13930,13930,13930,0
20250307,185500,555990815,13930,13930,13930,13930,0
20250307,185400,555990815,13930,13930,13930,13930,0
20250307,185300,555990815,13930,13930,13930,13930,0
20250307,185200,555990815,13930,13930,13930,13930,0
20250307,185100,555990815,13930,13930,13930,13930,0
20250307,185000,555990815,13930,13930,13930,13930,0
20250307,184900,555990815,13930,13930,13930,13930,0
20250307,184800,555990815,13930,13930,13930,13930,0
20250307,184700,555990815,13930,13930,13930,13930,0
20250307,184600,555990815,13930,13930,13930,13930,0
20250307,184500,555990815,13930,13930,13930,13930,0
20250307,184400,555990815,13930,13930,13930,13930,820
20250307,184300,555990815,13930,13930,13930,13930,0
20250307,184200,555990815,13930,13930,13930,13930,0
20250307,184100,555990815,13930,13930,13930,13930,0
20250307,184000,555990815,13930,13930,13930,13930,0
20250307,183900,555990815,13930,13930,13930,13930,0
20250307,183800,555990815,13930,13930,13930,13930,0
20250307,183700,555990815,13930,13930,13930,13930,0
20250307,183600,555990815,13930,13930,13930,13930,0
20250307,183500,555990815,13930,13930,13930,13930,0
20250307,183400,555990815,13930,13930,13930,13930,0
20250307,183300,555990815,13930,13930,13930,13930,0
20250307,183200,555990815,13930,13930,13930,13930,0
20250307,183100,555990815,13930,13930,13930,13930,0
20250307,183000,555990815,13930,13930,13930,13930,0
20250307,182900,555990815,13930,13930,13930,13930,0
20250307,182800,555990815,13930,13930,13930,13930,0
20250307,182700,555990815,13930,13930,13930,13930,0
20250307,182600,555990815,13930,13930,13930,13930,0
20250307,182500,555990815,13930,13930,13930,13930,0
20250307,182400,555990815,13930,13930,13930,13930,0
20250307,182300,555990815,13930,13930,13930,13930,0
20250307,182200,555990815,13930,13930,13930,13930,0
20250307,182100,555990815,13930,13930,13930,13930,0
20250307,182000,555990815,13930,13930,13930,13930,0
20250307,181900,555990815,13930,13930,13930,13930,0
20250307,181800,555990815,13930,13930,13930,13930,0
20250307,181700,555990815,13930,13930,13930,13930,0
20250307,181600,555990815,13930,13930,13930,13930,0
20250307,181500,555990815,13930,13930,13930,13930,0
20250307,181400,555990815,13930,13930,13930,13930,820
20250307,181300,555990815,13930,13930,13930,13930,0
20250307,181200,555990815,13930,13930,13930,13930,0
20250307,181100,555990815,13930,13930,13930,13930,0
20250307,181000,555990815,13930,13930,13930,13930,0
20250307,180900,555990815,13930,13930,13930,13930,0
20250307,180800,555990815,13930,13930,13930,13930,0
20250307,180700,555990815,13930,13930,13930,13930,0
20250307,180600,555990815,13930,13930,13930,13930,0
20250307,180500,555990815,13930,13930,13930,13930,0
20250307,180400,555990815,13930,13930,13930,13930,0
20250307,180300,555990815,13930,13930,13930,13930,0
20250307,180200,555990815,13930,13930,13930,13930,0
20250307,180100,555990815,13930,13930,13930,13930,0
20250307,180000,555990815,13930,13930,13930,13930,0
20250307,175900,555990815,13930,13930,13930,13930,0
20250307,175800,555990815,13930,13930,13930,13930,0
20250307,175700,555990815,13930,13930,13930,13930,0
20250307,175600,555990815,13930,13930,13930,13930,0
20250307,175500,555990815,13930,13930,13930,13930,0
20250307,175400,555990815,13930,13930,13930,13930,0
20250307,175300,555990815,13930,13930,13930,13930,0
20250307,175200,555990815,13930,13930,13930,13930,0
20250307,175100,555990815,13930,13930,13930,13930,0
20250307,175000,555990815,13930,13930,13930,13930,0
20250307,174900,555990815,13930,13930,13930,13930,0
20250307,174800,555990815,13930,13930,13930,13930,0
20250307,174700,555990815,13930,13930,13930,13930,0
20250307,174600,555990815,13930,13930,13930,13930,0
20250307,174500,555990815,13930,13930,13930,13930,0
20250307,174400,555990815,13930,13930,13930,13930,820
20250307,174300,555990815,13930,13930,13930,13930,0
20250307,174200,555990815,13930,13930,13930,13930,0
20250307,174100,555990815,13930,13930,13930,13930,0
20250307,174000,555990815,13930,13930,13930,13930,0
20250307,173900,555990815,13930,13930,13930,13930,0
20250307,173800,555990815,13930,13930,13930,13930,0
20250307,173700,555990815,13930,13930,13930,13930,0
20250307,173600,555990815,13930,13930,13930,13930,0
20250307,173500,555990815,13930,13930,13930,13930,0
20250307,173400,555990815,13930,13930,13930,13930,0
20250307,173300,555990815,13930,13930,13930,13930,0
20250307,173200,555990815,13930,13930,13930,13930,0
20250307,173100,555990815,13930,13930,13930,13930,0
20250307,173000,555990815,13930,13930,13930,13930,0
20250307,172900,555990815,13930,13930,13930,13930,0
20250307,172800,555990815,13930,13930,13930,13930,0
20250307,172700,555990815,13930,13930,13930,13930,0
20250307,172600,555990815,13930,13930,13930,13930,0
20250307,172500,555990815,13930,13930,13930,13930,0
20250307,172400,555990815,13930,13930,13930,13930,0
20250307,172300,555990815,13930,13930,13930,13930,0
20250307,172200,555990815,13930,13930,13930,13930,0
20250307,172100,555990815,13930,13930,13930,13930,0
20250307,172000,555990815,13930,13930,13930,13930,0
20250307,171900,555990815,13930,13930,13930,13930,0
20250307,171800,555990815,13930,13930,13930,13930,0
20250307,171700,555990815,13930,13930,13930,13930,0
20250307,171600,555990815,13930,13930,13930,13930,0
20250307,171500,555990815,13930,13930,13930,13930,0
20250307,171400,555990815,13930,13930,13930,13930,820
20250307,171300,555990815,13930,13930,13930,13930,0
20250307,171200,555990815,13930,13930,13930,13930,0
20250307,171100,555990815,13930,13930,13930,13930,0
20250307,171000,555990815,13930,13930,13930,13930,0
20250307,170900,555990815,13930,13930,13930,13930,0
20250307,170800,555990815,13930,13930,13930,13930,0
20250307,170700,555990815,13930,13930,13930,13930,0
20250307,170600,555990815,13930,13930,13930,13930,0
20250307,170500,555990815,13930,13930,13930,13930,0
20250307,170400,555990815,13930,13930,13930,13930,0
20250307,170300,555990815,13930,13930,13930,13930,0
20250307,170200,555990815,13930,13930,13930,13930,0
20250307,170100,555990815,13930,13930,13930,13930,0
20250307,170000,555990815,13930,13930,13930,13930,0
20250307,165900,555990815,13930,13930,13930,13930,0
20250307,165800,555990815,13930,13930,13930,13930,0
20250307,165700,555990815,13930,13930,13930,13930,0
20250307,165600,555990815,13930,13930,13930,13930,0
20250307,165500,555990815,13930,13930,13930,13930,0
20250307,165400,555990815,13930,13930,13930,13930,0
20250307,165300,555990815,13930,13930,13930,13930,0
20250307,165200,555990815,13930,13930,13930,13930,0
20250307,165100,555990815,13930,13930,13930,13930,0
20250307,165000,555990815,13930,13930,13930,13930,0
20250307,164900,555990815,13930,13930,13930,13930,0
20250307,164800,555990815,13930,13930,13930,13930,0
20250307,164700,555990815,13930,13930,13930,13930,0
20250307,164600,555990815,13930,13930,13930,13930,0
20250307,164500,555990815,13930,13930,13930,13930,0
20250307,164400,555990815,13930,13930,13930,13930,820
20250307,164300,555990815,13930,13930,13930,13930,0
20250307,164200,555990815,13930,13930,13930,13930,0
20250307,164100,555990815,13930,13930,13930,13930,0
20250307,164000,555990815,13930,13930,13930,13930,0
20250307,163900,555990815,13930,13930,13930,13930,0
20250307,163800,555990815,13930,13930,13930,13930,0
20250307,163700,555990815,13930,13930,13930,13930,0
20250307,163600,555990815,13930,13930,13930,13930,0
20250307,163500,555990815,13930,13930,13930,13930,0
20250307,163400,555990815,13930,13930,13930,13930,0
20250307,163300,555990815,13930,13930,13930,13930,0
20250307,163200,555990815,13930,13930,13930,13930,0
20250307,163100,555990815,13930,13930,13930,13930,0
20250307,163000,555990815,13930,13930,13930,13930,0
20250307,162900,555990815,13930,13930,13930,13930,0
20250307,162800,555990815,13930,13930,13930,13930,0
20250307,162700,555990815,13930,13930,13930,13930,0
20250307,162600,555990815,13930,13930,13930,13930,0
20250307,162500,555990815,13930,13930,13930,13930,0
20250307,162400,555990815,13930,13930,13930,13930,0
20250307,162300,555990815,13930,13930,13930,13930,0
20250307,162200,555990815,13930,13930,13930,13930,0
20250307,162100,555990815,13930,13930,13930,13930,0
20250307,162000,555990815,13930,13930,13930,13930,0
20250307,161900,555990815,13930,13930,13930,13930,0
20250307,161800,555990815,13930,13930,13930,13930,0
20250307,161700,555990815,13930,13930,13930,13930,0
20250307,161600,555990815,13930,13930,13930,13930,0
20250307,161500,555990815,13930,13930,13930,13930,0
20250307,161400,555990815,13930,13930,13930,13930,820
20250307,161300,555990815,13930,13930,13930,13930,0
20250307,161200,555990815,13930,13930,13930,13930,0
20250307,161100,555990815,13930,13930,13930,13930,0
20250307,161000,555990815,13930,13930,13930,13930,0
20250307,160900,555990815,13930,13930,13930,13930,0
20250307,160800,555990815,13930,13930,13930,13930,0
20250307,160700,555990815,13930,13930,13930,13930,0
20250307,160600,555990815,13930,13930,13930,13930,0
20250307,160500,555990815,13930,13930,13930,13930,0
20250307,160400,555990815,13930,13930,13930,13930,0
20250307,160300,555990815,13930,13930,13930,13930,0
20250307,160200,555990815,13930,13930,13930,13930,0
20250307,160100,555990815,13930,13930,13930,13930,0
20250307,160000,555990815,13930,13930,13930,13930,0
20250307,155900,555990815,13930,13930,13930,13930,0
20250307,155800,555990815,13930,13930,13930,13930,0
20250307,155700,555990815,13930,13930,13930,13930,0
20250307,155600,555990815,13930,13930,13930,13930,0
20250307,155500,555990815,13930,13930,13930,13930,0
20250307,155400,555990815,13930,13930,13930,13930,0
20250307,155300,555990815,13930,13930,13930,13930,0
20250307,155200,555990815,13930,13930,13930,13930,0
20250307,155100,555990815,13930,13930,13930,13930,0
20250307,155000,555990815,13930,13930,13930,13930,0
20250307,154900,555990815,13930,13930,13930,13930,0
20250307,154800,555990815,13930,13930,13930,13930,0
20250307,154700,555990815,13930,13930,13930,13930,0
20250307,154600,555990815,13930,13930,13930,13930,0
20250307,154500,555990815,13930,13930,13930,13930,0
20250307,154400,555990815,13930,13930,13930,13930,820
20250307,154300,555990815,13930,13930,13930,13930,0
20250307,154200,555990815,13930,13930,13930,13930,0
20250307,154100,555990815,13930,13930,13930,13930,0
20250307,154000,555990815,13930,13930,13930,13930,0
20250307,153900,555990815,13930,13930,13930,13930,0
20250307,153800,555990815,13930,13930,13930,13930,0
20250307,153700,555990815,13930,13930,13930,13930,0
20250307,153600,555990815,13930,13930,13930,13930,0
20250307,153500,555990815,13930,13930,13930,13930,0
20250307,153400,555990815,13930,13930,13930,13930,0
20250307,153300,555990815,13930,13930,13930,13930,0
20250307,153200,555990815,13930,13930,13930,13930,0
20250307,153100,555990815,13930,13930,13930,13930,0
20250307,153000,555990815,13930,13930,13930,13930,820
20250307,152900,544568215,13940,13940,13940,13940,0
20250307,152800,544568215,13940,13940,13940,13940,0
20250307,152700,544568215,13940,13940,13940,13940,0
20250307,152600,544568215,13940,13940,13940,13940,0
20250307,152500,544568215,13940,13940,13940,13940,0
20250307,152400,544568215,13940,13940,13940,13940,0
20250307,152300,544568215,13940,13940,13940,13940,0
20250307,152200,544568215,13940,13940,13940,13940,0
20250307,152100,544568215,13940,13940,13940,13940,0
20250307,152000,544568215,13940,13940,13940,13940,0
20250307,151900,544568215,13940,13940,13940,13940,12
20250307,151800,544400935,13940,13940,13940,13940,0
20250307,151700,544400935,13940,13940,13940,13940,24
20250307,151600,544066375,13940,13940,13940,13940,0
20250307,151500,544066375,13940,13940,13940,13940,12
20250307,151400,543899095,13940,13940,13940,13940,13
20250307,151300,543717875,13940,13940,13940,13940,0
20250307,151200,543717875,13940,13940,13940,13940,45
20250307,151100,543090575,13940,13940,13940,13940,35
20250307,151000,542602675,13940,13940,13940,13940,1000
20250307,150900,528662675,13940,13940,13940,13940,44
20250307,150800,528049315,13940,13940,13940,13940,10
20250307,150700,527909915,13990,13940,13990,13940,27
20250307,150600,527532835,13990,13990,13990,13990,0
20250307,150500,527532835,13990,13990,13990,13990,0
20250307,150400,527532835,13990,13990,13990,13990,0
20250307,150300,527532835,13990,13990,13990,13990,0
20250307,150200,527532835,13990,13990,13990,13990,0
20250307,150100,527532835,13990,13990,13990,13990,0
20250307,150000,527532835,13990,13990,13990,13990,100
20250307,145900,526133835,13950,13950,13950,13950,0
20250307,145800,526133835,13950,13950,13950,13950,0
20250307,145700,526133835,13950,13950,13950,13950,1
20250307,145600,526119885,13980,13980,13980,13980,100
20250307,145500,524721885,13990,13990,13990,13990,0
20250307,145400,524721885,13990,13990,13990,13990,0
20250307,145300,524721885,13990,13990,13990,13990,0
20250307,145200,524721885,13990,13990,13990,13990,0
20250307,145100,524721885,13990,13990,13990,13990,9
20250307,145000,524595975,13990,13990,13990,13990,0
20250307,144900,524595975,13990,13990,13990,13990,6
20250307,144800,524512035,13990,13990,13990,13990,300
20250307,144700,520315035,13990,13990,13990,13990,0
20250307,144600,520315035,13990,13990,13990,13990,1
20250307,144500,520301045,13990,13990,13990,13990,3
20250307,144400,520259075,13980,13980,13980,13980,0
20250307,144300,520259075,13980,13980,13980,13980,8
20250307,144200,520147235,13980,13980,13980,13980,0
20250307,144100,520147235,13980,13950,13980,13950,3
20250307,144000,520105325,13920,13920,13920,13920,100
20250307,143900,518713325,13910,13910,13910,13910,0
20250307,143800,518713325,13910,13910,13910,13910,0
20250307,143700,518713325,13910,13910,13910,13910,0
20250307,143600,518713325,13910,13910,13910,13910,0
20250307,143500,518713325,13910,13910,13910,13910,0
20250307,143400,518713325,13910,13910,13910,13910,1358
20250307,143300,499823545,13920,13930,13930,13920,1900
20250307,143200,473374775,13930,13930,13930,13930,75
20250307,143100,472330025,13940,13940,13940,13940,25
20250307,143000,471981525,13940,13940,13940,13940,94
20250307,142900,470671165,13930,13930,13930,13930,0
20250307,142800,470671165,13930,13930,13930,13930,0
20250307,142700,470671165,13930,13930,13930,13930,0
20250307,142600,470671165,13930,13930,13930,13930,0
20250307,142500,470671165,13930,13930,13930,13930,0
20250307,142400,470671165,13930,13930,13930,13930,0
20250307,142300,470671165,13930,13930,13930,13930,0
20250307,142200,470671165,13930,13930,13930,13930,100
20250307,142100,469278165,13920,13920,13920,13920,0
20250307,142000,469278165,13920,13920,13920,13920,0
20250307,141900,469278165,13920,13920,13920,13920,1
20250307,141800,469264245,13920,13930,13930,13920,236
20250307,141700,465978075,13910,13910,13910,13910,0
20250307,141600,465978075,13910,13910,13910,13910,0
20250307,141500,465978075,13910,13910,13910,13910,0
20250307,141400,465978075,13910,13910,13910,13910,0
20250307,141300,465978075,13910,13910,13910,13910,0
20250307,141200,465978075,13910,13910,13910,13910,0
20250307,141100,465978075,13910,13910,13910,13910,12
20250307,141000,465811155,13900,13960,13960,13900,300
20250307,140900,461638215,13950,13950,13950,13950,0
20250307,140800,461638215,13950,13960,13960,13950,500
20250307,140700,454663145,13970,13960,13970,13960,2177
20250307,140600,424250845,13960,13980,13980,13960,81
20250307,140500,423119325,13990,14010,14010,13990,4152
20250307,140400,364983185,14020,14020,14020,14020,346
20250307,140300,360132265,14040,14040,14040,14040,7
20250307,140200,360033985,14030,14030,14030,14030,0
20250307,140100,360033985,14030,14030,14030,14030,58
20250307,140000,359220245,14050,14050,14050,14050,0
20250307,135900,359220245,14050,14050,14050,14050,0
20250307,135800,359220245,14050,14050,14050,14050,2
20250307,135700,359192145,14050,14050,14050,14050,0
20250307,135600,359192145,14050,14050,14050,14050,0
20250307,135500,359192145,14050,14050,14050,14050,31
20250307,135400,358756595,14050,14050,14050,14050,169
20250307,135300,356382145,14020,14020,14020,14020,0
20250307,135200,356382145,14020,14020,14020,14020,0
20250307,135100,356382145,14020,14020,14020,14020,0
20250307,135000,356382145,14020,14020,14020,14020,0
20250307,134900,356382145,14020,14020,14020,14020,0
20250307,134800,356382145,14020,14020,14020,14020,10
20250307,134700,356241945,14020,14020,14020,14020,0
20250307,134600,356241945,14020,14020,14020,14020,0
20250307,134500,356241945,14020,14020,14020,14020,325
20250307,134400,351685445,14020,14040,14050,14020,2069
20250307,134300,322648465,14050,14040,14050,14040,117
20250307,134200,321005495,14050,14050,14050,14050,113
20250307,134100,319417845,14060,14060,14060,14060,0
20250307,134000,319417845,14060,14060,14060,14060,0
20250307,133900,319417845,14060,14060,14060,14060,0
20250307,133800,319417845,14060,14060,14060,14060,0
20250307,133700,319417845,14060,14060,14060,14060,0
20250307,133600,319417845,14060,14060,14060,14060,0
20250307,133500,319417845,14060,14060,14060,14060,0
20250307,133400,319417845,14060,14060,14060,14060,0
20250307,133300,319417845,14060,14060,14060,14060,0
20250307,133200,319417845,14060,14060,14060,14060,0
20250307,133100,319417845,14060,14060,14060,14060,0
20250307,133000,319417845,14060,14060,14060,14060,0
20250307,132900,319417845,14060,14060,14060,14060,0
20250307,132800,319417845,14060,14060,14060,14060,0
20250307,132700,319417845,14060,14060,14060,14060,0
20250307,132600,319417845,14060,14060,14060,14060,0
20250307,132500,319417845,14060,14060,14060,14060,12
20250307,132400,319249125,14060,14060,14060,14060,0
20250307,132300,319249125,14060,14060,14060,14060,0
20250307,132200,319249125,14060,14060,14060,14060,0
20250307,132100,319249125,14060,14060,14060,14060,0
20250307,132000,319249125,14060,14060,14060,14060,0
20250307,131900,319249125,14060,14060,14060,14060,0
20250307,131800,319249125,14060,14060,14060,14060,0
20250307,131700,319249125,14060,14060,14060,14060,30
20250307,131600,318827325,14060,14060,14060,14060,0
20250307,131500,318827325,14060,14060,14060,14060,4
20250307,131400,318771085,14040,14040,14040,14040,0
20250307,131300,318771085,14040,14040,14040,14040,0
20250307,131200,318771085,14040,14040,14040,14040,0
20250307,131100,318771085,14040,14040,14040,14040,0
20250307,131000,318771085,14040,14040,14040,14040,0
20250307,130900,318771085,14040,14050,14050,14040,40
20250307,130800,318209285,14050,14050,14050,14050,0
20250307,130700,318209285,14050,14050,14050,14050,61
20250307,130600,317352235,14050,14050,14050,14050,0
20250307,130500,317352235,14050,14050,14050,14050,1
20250307,130400,317338185,14050,14050,14050,14050,0
20250307,130300,317338185,14050,14050,14050,14050,0
20250307,130200,317338185,14050,14050,14050,14050,61
20250307,130100,316481135,14050,14050,14050,14050,0
20250307,130000,316481135,14050,14060,14060,14050,41
20250307,125900,315905055,14060,14060,14060,14060,0
20250307,125800,315905055,14060,14060,14060,14060,0
20250307,125700,315905055,14060,14060,14060,14060,0
20250307,125600,315905055,14060,14060,14060,14060,122
20250307,125500,314189735,14050,14050,14050,14050,39
20250307,125400,313641785,14060,14060,14060,14060,0
20250307,125300,313641785,14060,14060,14060,14060,0
20250307,125200,313641785,14060,14060,14060,14060,2
20250307,125100,313613665,14060,14060,14060,14060,1
20250307,125000,313599605,14050,14050,14050,14050,0
20250307,124900,313599605,14050,14050,14050,14050,0
20250307,124800,313599605,14050,14060,14060,14050,52
20250307,124700,312868705,14060,14060,14060,14060,0
20250307,124600,312868705,14060,14060,14060,14060,35
20250307,124500,312376605,14060,14060,14060,14060,0
20250307,124400,312376605,14060,14060,14060,14060,5
20250307,124300,312306305,14060,14060,14060,14060,30
20250307,124200,311884505,14060,14060,14060,14060,70
20250307,124100,310900305,14060,14060,14060,14060,0
20250307,124000,310900305,14060,14060,14060,14060,3
20250307,123900,310858125,14060,14060,14060,14060,0
20250307,123800,310858125,14060,14060,14060,14060,0
20250307,123700,310858125,14060,14060,14060,14060,8
20250307,123600,310745645,14060,14060,14060,14060,0
20250307,123500,310745645,14060,14060,14060,14060,18
20250307,123400,310492565,14050,14050,14050,14050,0
20250307,123300,310492565,14050,14050,14050,14050,0
20250307,123200,310492565,14050,14050,14050,14050,0
20250307,123100,310492565,14050,14050,14050,14050,0
20250307,123000,310492565,14050,14050,14050,14050,0
20250307,122900,310492565,14050,14050,14050,14050,0
20250307,122800,310492565,14050,14050,14050,14050,0
20250307,122700,310492565,14050,14050,14050,14050,0
20250307,122600,310492565,14050,14050,14050,14050,0
20250307,122500,310492565,14050,14050,14050,14050,7
20250307,122400,310394215,14040,14040,14040,14040,0
20250307,122300,310394215,14040,14040,14040,14040,0
20250307,122200,310394215,14040,14040,14040,14040,0
20250307,122100,310394215,14040,14040,14040,14040,0
20250307,122000,310394215,14040,14040,14040,14040,0
20250307,121900,310394215,14040,14040,14040,14040,0
20250307,121800,310394215,14040,14040,14040,14040,0
20250307,121700,310394215,14040,14040,14040,14040,10
20250307,121600,310253815,14050,14050,14050,14050,0
20250307,121500,310253815,14050,14050,14050,14050,143
20250307,121400,308244665,14050,14050,14050,14050,0
20250307,121300,308244665,14050,14050,14050,14050,530
20250307,121200,300798165,14050,14050,14050,14050,0
20250307,121100,300798165,14050,14050,14050,14050,0
20250307,121000,300798165,14050,14050,14050,14050,0
20250307,120900,300798165,14050,14050,14050,14050,0
20250307,120800,300798165,14050,14050,14050,14050,10
20250307,120700,300657665,14060,14060,14060,14060,0
20250307,120600,300657665,14060,14060,14060,14060,0
20250307,120500,300657665,14060,14060,14060,14060,0
20250307,120400,300657665,14060,14060,14060,14060,0
20250307,120300,300657665,14060,14060,14060,14060,0
20250307,120200,300657665,14060,14060,14060,14060,0
20250307,120100,300657665,14060,14060,14060,14060,0
20250307,120000,300657665,14060,14060,14060,14060,0
20250307,115900,300657665,14060,14060,14060,14060,0
20250307,115800,300657665,14060,14060,14060,14060,0
20250307,115700,300657665,14060,14060,14060,14060,0
20250307,115600,300657665,14060,14060,14060,14060,1
20250307,115500,300643605,14050,14050,14050,14050,0
20250307,115400,300643605,14050,14050,14050,14050,0
20250307,115300,300643605,14050,14050,14050,14050,0
20250307,115200,300643605,14050,14050,14050,14050,0
20250307,115100,300643605,14050,14050,14050,14050,0
20250307,115000,300643605,14050,14050,14050,14050,7
20250307,114900,300545255,14050,14050,14050,14050,0
20250307,114800,300545255,14050,14050,14050,14050,0
20250307,114700,300545255,14050,14050,14050,14050,0
20250307,114600,300545255,14050,14050,14050,14050,0
20250307,114500,300545255,14050,14080,14080,14050,89
20250307,114400,299293075,14090,14090,14090,14090,0
20250307,114300,299293075,14090,14090,14090,14090,642
20250307,114200,290247295,14100,14100,14100,14100,0
20250307,114100,290247295,14100,14100,14100,14100,0
20250307,114000,290247295,14100,14100,14100,14100,0
20250307,113900,290247295,14100,14100,14100,14100,0
20250307,113800,290247295,14100,14100,14100,14100,0
20250307,113700,290247295,14100,14100,14100,14100,0
20250307,113600,290247295,14100,14100,14100,14100,0
20250307,113500,290247295,14100,14100,14100,14100,0
20250307,113400,290247295,14100,14100,14100,14100,100
20250307,113300,288837295,14110,14110,14110,14110,0
20250307,113200,288837295,14110,14110,14110,14110,0
20250307,113100,288837295,14110,14110,14110,14110,10
20250307,113000,288696195,14110,14150,14150,14110,61
20250307,112900,287835445,14150,14150,14150,14150,0
20250307,112800,287835445,14150,14150,14150,14150,141
20250307,112700,285840295,14150,14150,14150,14150,0
20250307,112600,285840295,14150,14150,14150,14150,0
20250307,112500,285840295,14150,14150,14150,14150,0
20250307,112400,285840295,14150,14150,14150,14150,0
20250307,112300,285840295,14150,14150,14150,14150,0
20250307,112200,285840295,14150,14150,14150,14150,1
20250307,112100,285826145,14150,14150,14150,14150,0
20250307,112000,285826145,14150,14150,14150,14150,0
20250307,111900,285826145,14150,14150,14150,14150,0
20250307,111800,285826145,14150,14150,14150,14150,1
20250307,111700,285811995,14090,14090,14090,14090,0
20250307,111600,285811995,14090,14090,14090,14090,0
20250307,111500,285811995,14090,14090,14090,14090,0
20250307,111400,285811995,14090,14090,14090,14090,0
20250307,111300,285811995,14090,14090,14090,14090,0
20250307,111200,285811995,14090,14090,14090,14090,0
20250307,111100,285811995,14090,14090,14090,14090,0
20250307,111000,285811995,14090,14090,14090,14090,0
20250307,110900,285811995,14090,14090,14090,14090,0
20250307,110800,285811995,14090,14090,14090,14090,0
20250307,110700,285811995,14090,14090,14090,14090,0
20250307,110600,285811995,14090,14090,14090,14090,0
20250307,110500,285811995,14090,14090,14090,14090,0
20250307,110400,285811995,14090,14090,14090,14090,0
20250307,110300,285811995,14090,14090,14090,14090,0
20250307,110200,285811995,14090,14090,14090,14090,500
20250307,110100,278766995,14090,14090,14090,14090,0
20250307,110000,278766995,14090,14090,14090,14090,0
20250307,105900,278766995,14090,14090,14090,14090,0
20250307,105800,278766995,14090,14140,14140,14090,1112
20250307,105700,263085845,14140,14140,14140,14140,0
20250307,105600,263085845,14140,14140,14140,14140,0
20250307,105500,263085845,14140,14140,14140,14140,0
20250307,105400,263085845,14140,14140,14140,14140,0
20250307,105300,263085845,14140,14140,14140,14140,0
20250307,105200,263085845,14140,14140,14140,14140,0
20250307,105100,263085845,14140,14140,14140,14140,0
20250307,105000,263085845,14140,14140,14140,14140,0
20250307,104900,263085845,14140,14140,14140,14140,0
20250307,104800,263085845,14140,14140,14140,14140,0
20250307,104700,263085845,14140,14140,14140,14140,2048
20250307,104600,234127125,14140,14140,14140,14140,1
20250307,104500,234112985,14140,14100,14140,14100,15
20250307,104400,233901205,14160,14160,14160,14160,0
20250307,104300,233901205,14160,14160,14160,14160,0
20250307,104200,233901205,14160,14160,14160,14160,0
20250307,104100,233901205,14160,14160,14160,14160,0
20250307,104000,233901205,14160,14160,14160,14160,0
20250307,103900,233901205,14160,14160,14160,14160,0
20250307,103800,233901205,14160,14160,14160,14160,0
20250307,103700,233901205,14160,14160,14160,14160,0
20250307,103600,233901205,14160,14160,14160,14160,0
20250307,103500,233901205,14160,14160,14160,14160,0
20250307,103400,233901205,14160,14160,14160,14160,0
20250307,103300,233901205,14160,14160,14160,14160,0
20250307,103200,233901205,14160,14160,14160,14160,0
20250307,103100,233901205,14160,14160,14160,14160,1
20250307,103000,233887045,14110,14120,14120,14110,372
20250307,102900,228637715,14160,14160,14160,14160,0
20250307,102800,228637715,14160,14160,14160,14160,100
20250307,102700,227221715,14120,14120,14120,14120,0
20250307,102600,227221715,14120,14120,14120,14120,0
20250307,102500,227221715,14120,14110,14120,14110,336
20250307,102400,222479935,14110,14110,14110,14110,1
20250307,102300,222465825,14120,14120,14120,14120,1
20250307,102200,222451705,14120,14120,14120,14120,200
20250307,102100,219627705,14120,14120,14120,14120,36
20250307,102000,219119385,14120,14120,14120,14120,0
20250307,101900,219119385,14120,14120,14120,14120,45
20250307,101800,218483985,14200,14200,14200,14200,0
20250307,101700,218483985,14200,14200,14200,14200,0
20250307,101600,218483985,14200,14190,14200,14190,2902
20250307,101500,177304595,14190,14150,14190,14150,223
20250307,101400,174149105,14120,14080,14120,14080,319
20250307,101300,169650905,14050,14050,14050,14050,1
20250307,101200,169636855,14050,14050,14050,14050,0
20250307,101100,169636855,14050,14050,14050,14050,0
20250307,101000,169636855,14050,14050,14050,14050,0
20250307,100900,169636855,14050,14050,14050,14050,0
20250307,100800,169636855,14050,14050,14050,14050,250
20250307,100700,166124355,14080,14080,14080,14080,0
20250307,100600,166124355,14080,14080,14080,14080,0
20250307,100500,166124355,14080,14080,14080,14080,0
20250307,100400,166124355,14080,14080,14080,14080,548
20250307,100300,158408515,14050,14050,14050,14050,123
20250307,100200,156680365,14050,14050,14050,14050,0
20250307,100100,156680365,14050,14050,14050,14050,67
20250307,100000,155739015,14100,14100,14100,14100,10
20250307,095900,155598015,14100,14100,14100,14100,3
20250307,095800,155555715,14050,14050,14050,14050,0
20250307,095700,155555715,14050,14050,14050,14050,0
20250307,095600,155555715,14050,14050,14050,14050,0
20250307,095500,155555715,14050,14050,14050,14050,0
20250307,095400,155555715,14050,14050,14050,14050,0
20250307,095300,155555715,14050,14050,14050,14050,0
20250307,095200,155555715,14050,14060,14060,14050,44
20250307,095100,154937265,14060,14060,14060,14060,0
20250307,095000,154937265,14060,14060,14060,14060,0
20250307,094900,154937265,14060,14100,14100,14060,49
20250307,094800,154248125,14120,14120,14120,14120,0
20250307,094700,154248125,14120,14120,14120,14120,0
20250307,094600,154248125,14120,14120,14120,14120,0
20250307,094500,154248125,14120,14120,14120,14120,0
20250307,094400,154248125,14120,14120,14120,14120,0
20250307,094300,154248125,14120,14120,14120,14120,1
20250307,094200,154234005,14120,14060,14120,14060,17
20250307,094100,153994805,14120,14120,14120,14120,0
20250307,094000,153994805,14120,14120,14120,14120,55
20250307,093900,153218205,14120,14110,14120,14110,479
20250307,093800,146455845,14040,14040,14040,14040,0
20250307,093700,146455845,14040,14040,14040,14040,204
20250307,093600,143591685,14050,14050,14050,14050,0
20250307,093500,143591685,14050,14050,14050,14050,165
20250307,093400,141273435,14050,14050,14050,14050,100
20250307,093300,139868435,14150,14150,14150,14150,0
20250307,093200,139868435,14150,14100,14150,14100,81
20250307,093100,138726285,14100,14100,14100,14100,0
20250307,093000,138726285,14100,14100,14100,14100,4
20250307,092900,138669885,14100,14100,14100,14100,5
20250307,092800,138599385,14040,14040,14040,14040,0
20250307,092700,138599385,14040,14040,14040,14040,0
20250307,092600,138599385,14040,14050,14050,14040,30
20250307,092500,138178095,14050,14050,14050,14050,0
20250307,092400,138178095,14050,14050,14050,14050,2
20250307,092300,138149995,14060,14060,14060,14060,70
20250307,092200,137165795,14060,14060,14060,14060,5
20250307,092100,137095495,14070,14070,14070,14070,0
20250307,092000,137095495,14070,14080,14080,14070,33
20250307,091900,136631075,14100,14100,14100,14100,131
20250307,091800,134783975,14100,14100,14100,14100,177
20250307,091700,132288275,14100,14100,14100,14100,0
20250307,091600,132288275,14100,14070,14100,14070,107
20250307,091500,130780685,14100,14030,14100,14030,468
20250307,091400,124185145,14020,14020,14020,14020,149
20250307,091300,122096165,14020,14020,14020,14020,200
20250307,091200,119292165,14020,14010,14020,13970,1458
20250307,091100,98880090,14010,14010,14010,14010,111
20250307,091000,97324980,13980,13970,13980,13970,1012
20250307,090900,83177950,13980,13960,13980,13960,241
20250307,090800,79808790,13950,13950,14020,13950,133
20250307,090700,77951340,14020,14020,14020,14020,1
20250307,090600,77937320,14020,14000,14020,14000,133
20250307,090500,76075220,14010,14000,14010,14000,119
20250307,090400,74408360,14000,13990,14000,13990,814
20250307,090300,63014490,13930,13930,13930,13930,0
20250307,090200,63014490,13930,13990,13990,13930,1203
20250307,090100,46190340,13990,13910,13990,13910,249
20250307,090000,42725450,13910,14010,14010,13840,3059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191400 555990815 13930 13930 13930 13930 820
3 20250307 191300 555990815 13930 13930 13930 13930 0
4 20250307 191200 555990815 13930 13930 13930 13930 0
5 20250307 191100 555990815 13930 13930 13930 13930 0
6 20250307 191000 555990815 13930 13930 13930 13930 0
7 20250307 190900 555990815 13930 13930 13930 13930 0
8 20250307 190800 555990815 13930 13930 13930 13930 0
9 20250307 190700 555990815 13930 13930 13930 13930 0
10 20250307 190600 555990815 13930 13930 13930 13930 0
11 20250307 190500 555990815 13930 13930 13930 13930 0
12 20250307 190400 555990815 13930 13930 13930 13930 0
13 20250307 190300 555990815 13930 13930 13930 13930 0
14 20250307 190200 555990815 13930 13930 13930 13930 0
15 20250307 190100 555990815 13930 13930 13930 13930 0
16 20250307 190000 555990815 13930 13930 13930 13930 0
17 20250307 185900 555990815 13930 13930 13930 13930 0
18 20250307 185800 555990815 13930 13930 13930 13930 0
19 20250307 185700 555990815 13930 13930 13930 13930 0
20 20250307 185600 555990815 13930 13930 13930 13930 0
21 20250307 185500 555990815 13930 13930 13930 13930 0
22 20250307 185400 555990815 13930 13930 13930 13930 0
23 20250307 185300 555990815 13930 13930 13930 13930 0
24 20250307 185200 555990815 13930 13930 13930 13930 0
25 20250307 185100 555990815 13930 13930 13930 13930 0
26 20250307 185000 555990815 13930 13930 13930 13930 0
27 20250307 184900 555990815 13930 13930 13930 13930 0
28 20250307 184800 555990815 13930 13930 13930 13930 0
29 20250307 184700 555990815 13930 13930 13930 13930 0
30 20250307 184600 555990815 13930 13930 13930 13930 0
31 20250307 184500 555990815 13930 13930 13930 13930 0
32 20250307 184400 555990815 13930 13930 13930 13930 820
33 20250307 184300 555990815 13930 13930 13930 13930 0
34 20250307 184200 555990815 13930 13930 13930 13930 0
35 20250307 184100 555990815 13930 13930 13930 13930 0
36 20250307 184000 555990815 13930 13930 13930 13930 0
37 20250307 183900 555990815 13930 13930 13930 13930 0
38 20250307 183800 555990815 13930 13930 13930 13930 0
39 20250307 183700 555990815 13930 13930 13930 13930 0
40 20250307 183600 555990815 13930 13930 13930 13930 0
41 20250307 183500 555990815 13930 13930 13930 13930 0
42 20250307 183400 555990815 13930 13930 13930 13930 0
43 20250307 183300 555990815 13930 13930 13930 13930 0
44 20250307 183200 555990815 13930 13930 13930 13930 0
45 20250307 183100 555990815 13930 13930 13930 13930 0
46 20250307 183000 555990815 13930 13930 13930 13930 0
47 20250307 182900 555990815 13930 13930 13930 13930 0
48 20250307 182800 555990815 13930 13930 13930 13930 0
49 20250307 182700 555990815 13930 13930 13930 13930 0
50 20250307 182600 555990815 13930 13930 13930 13930 0
51 20250307 182500 555990815 13930 13930 13930 13930 0
52 20250307 182400 555990815 13930 13930 13930 13930 0
53 20250307 182300 555990815 13930 13930 13930 13930 0
54 20250307 182200 555990815 13930 13930 13930 13930 0
55 20250307 182100 555990815 13930 13930 13930 13930 0
56 20250307 182000 555990815 13930 13930 13930 13930 0
57 20250307 181900 555990815 13930 13930 13930 13930 0
58 20250307 181800 555990815 13930 13930 13930 13930 0
59 20250307 181700 555990815 13930 13930 13930 13930 0
60 20250307 181600 555990815 13930 13930 13930 13930 0
61 20250307 181500 555990815 13930 13930 13930 13930 0
62 20250307 181400 555990815 13930 13930 13930 13930 820
63 20250307 181300 555990815 13930 13930 13930 13930 0
64 20250307 181200 555990815 13930 13930 13930 13930 0
65 20250307 181100 555990815 13930 13930 13930 13930 0
66 20250307 181000 555990815 13930 13930 13930 13930 0
67 20250307 180900 555990815 13930 13930 13930 13930 0
68 20250307 180800 555990815 13930 13930 13930 13930 0
69 20250307 180700 555990815 13930 13930 13930 13930 0
70 20250307 180600 555990815 13930 13930 13930 13930 0
71 20250307 180500 555990815 13930 13930 13930 13930 0
72 20250307 180400 555990815 13930 13930 13930 13930 0
73 20250307 180300 555990815 13930 13930 13930 13930 0
74 20250307 180200 555990815 13930 13930 13930 13930 0
75 20250307 180100 555990815 13930 13930 13930 13930 0
76 20250307 180000 555990815 13930 13930 13930 13930 0
77 20250307 175900 555990815 13930 13930 13930 13930 0
78 20250307 175800 555990815 13930 13930 13930 13930 0
79 20250307 175700 555990815 13930 13930 13930 13930 0
80 20250307 175600 555990815 13930 13930 13930 13930 0
81 20250307 175500 555990815 13930 13930 13930 13930 0
82 20250307 175400 555990815 13930 13930 13930 13930 0
83 20250307 175300 555990815 13930 13930 13930 13930 0
84 20250307 175200 555990815 13930 13930 13930 13930 0
85 20250307 175100 555990815 13930 13930 13930 13930 0
86 20250307 175000 555990815 13930 13930 13930 13930 0
87 20250307 174900 555990815 13930 13930 13930 13930 0
88 20250307 174800 555990815 13930 13930 13930 13930 0
89 20250307 174700 555990815 13930 13930 13930 13930 0
90 20250307 174600 555990815 13930 13930 13930 13930 0
91 20250307 174500 555990815 13930 13930 13930 13930 0
92 20250307 174400 555990815 13930 13930 13930 13930 820
93 20250307 174300 555990815 13930 13930 13930 13930 0
94 20250307 174200 555990815 13930 13930 13930 13930 0
95 20250307 174100 555990815 13930 13930 13930 13930 0
96 20250307 174000 555990815 13930 13930 13930 13930 0
97 20250307 173900 555990815 13930 13930 13930 13930 0
98 20250307 173800 555990815 13930 13930 13930 13930 0
99 20250307 173700 555990815 13930 13930 13930 13930 0
100 20250307 173600 555990815 13930 13930 13930 13930 0
101 20250307 173500 555990815 13930 13930 13930 13930 0
102 20250307 173400 555990815 13930 13930 13930 13930 0
103 20250307 173300 555990815 13930 13930 13930 13930 0
104 20250307 173200 555990815 13930 13930 13930 13930 0
105 20250307 173100 555990815 13930 13930 13930 13930 0
106 20250307 173000 555990815 13930 13930 13930 13930 0
107 20250307 172900 555990815 13930 13930 13930 13930 0
108 20250307 172800 555990815 13930 13930 13930 13930 0
109 20250307 172700 555990815 13930 13930 13930 13930 0
110 20250307 172600 555990815 13930 13930 13930 13930 0
111 20250307 172500 555990815 13930 13930 13930 13930 0
112 20250307 172400 555990815 13930 13930 13930 13930 0
113 20250307 172300 555990815 13930 13930 13930 13930 0
114 20250307 172200 555990815 13930 13930 13930 13930 0
115 20250307 172100 555990815 13930 13930 13930 13930 0
116 20250307 172000 555990815 13930 13930 13930 13930 0
117 20250307 171900 555990815 13930 13930 13930 13930 0
118 20250307 171800 555990815 13930 13930 13930 13930 0
119 20250307 171700 555990815 13930 13930 13930 13930 0
120 20250307 171600 555990815 13930 13930 13930 13930 0
121 20250307 171500 555990815 13930 13930 13930 13930 0
122 20250307 171400 555990815 13930 13930 13930 13930 820
123 20250307 171300 555990815 13930 13930 13930 13930 0
124 20250307 171200 555990815 13930 13930 13930 13930 0
125 20250307 171100 555990815 13930 13930 13930 13930 0
126 20250307 171000 555990815 13930 13930 13930 13930 0
127 20250307 170900 555990815 13930 13930 13930 13930 0
128 20250307 170800 555990815 13930 13930 13930 13930 0
129 20250307 170700 555990815 13930 13930 13930 13930 0
130 20250307 170600 555990815 13930 13930 13930 13930 0
131 20250307 170500 555990815 13930 13930 13930 13930 0
132 20250307 170400 555990815 13930 13930 13930 13930 0
133 20250307 170300 555990815 13930 13930 13930 13930 0
134 20250307 170200 555990815 13930 13930 13930 13930 0
135 20250307 170100 555990815 13930 13930 13930 13930 0
136 20250307 170000 555990815 13930 13930 13930 13930 0
137 20250307 165900 555990815 13930 13930 13930 13930 0
138 20250307 165800 555990815 13930 13930 13930 13930 0
139 20250307 165700 555990815 13930 13930 13930 13930 0
140 20250307 165600 555990815 13930 13930 13930 13930 0
141 20250307 165500 555990815 13930 13930 13930 13930 0
142 20250307 165400 555990815 13930 13930 13930 13930 0
143 20250307 165300 555990815 13930 13930 13930 13930 0
144 20250307 165200 555990815 13930 13930 13930 13930 0
145 20250307 165100 555990815 13930 13930 13930 13930 0
146 20250307 165000 555990815 13930 13930 13930 13930 0
147 20250307 164900 555990815 13930 13930 13930 13930 0
148 20250307 164800 555990815 13930 13930 13930 13930 0
149 20250307 164700 555990815 13930 13930 13930 13930 0
150 20250307 164600 555990815 13930 13930 13930 13930 0
151 20250307 164500 555990815 13930 13930 13930 13930 0
152 20250307 164400 555990815 13930 13930 13930 13930 820
153 20250307 164300 555990815 13930 13930 13930 13930 0
154 20250307 164200 555990815 13930 13930 13930 13930 0
155 20250307 164100 555990815 13930 13930 13930 13930 0
156 20250307 164000 555990815 13930 13930 13930 13930 0
157 20250307 163900 555990815 13930 13930 13930 13930 0
158 20250307 163800 555990815 13930 13930 13930 13930 0
159 20250307 163700 555990815 13930 13930 13930 13930 0
160 20250307 163600 555990815 13930 13930 13930 13930 0
161 20250307 163500 555990815 13930 13930 13930 13930 0
162 20250307 163400 555990815 13930 13930 13930 13930 0
163 20250307 163300 555990815 13930 13930 13930 13930 0
164 20250307 163200 555990815 13930 13930 13930 13930 0
165 20250307 163100 555990815 13930 13930 13930 13930 0
166 20250307 163000 555990815 13930 13930 13930 13930 0
167 20250307 162900 555990815 13930 13930 13930 13930 0
168 20250307 162800 555990815 13930 13930 13930 13930 0
169 20250307 162700 555990815 13930 13930 13930 13930 0
170 20250307 162600 555990815 13930 13930 13930 13930 0
171 20250307 162500 555990815 13930 13930 13930 13930 0
172 20250307 162400 555990815 13930 13930 13930 13930 0
173 20250307 162300 555990815 13930 13930 13930 13930 0
174 20250307 162200 555990815 13930 13930 13930 13930 0
175 20250307 162100 555990815 13930 13930 13930 13930 0
176 20250307 162000 555990815 13930 13930 13930 13930 0
177 20250307 161900 555990815 13930 13930 13930 13930 0
178 20250307 161800 555990815 13930 13930 13930 13930 0
179 20250307 161700 555990815 13930 13930 13930 13930 0
180 20250307 161600 555990815 13930 13930 13930 13930 0
181 20250307 161500 555990815 13930 13930 13930 13930 0
182 20250307 161400 555990815 13930 13930 13930 13930 820
183 20250307 161300 555990815 13930 13930 13930 13930 0
184 20250307 161200 555990815 13930 13930 13930 13930 0
185 20250307 161100 555990815 13930 13930 13930 13930 0
186 20250307 161000 555990815 13930 13930 13930 13930 0
187 20250307 160900 555990815 13930 13930 13930 13930 0
188 20250307 160800 555990815 13930 13930 13930 13930 0
189 20250307 160700 555990815 13930 13930 13930 13930 0
190 20250307 160600 555990815 13930 13930 13930 13930 0
191 20250307 160500 555990815 13930 13930 13930 13930 0
192 20250307 160400 555990815 13930 13930 13930 13930 0
193 20250307 160300 555990815 13930 13930 13930 13930 0
194 20250307 160200 555990815 13930 13930 13930 13930 0
195 20250307 160100 555990815 13930 13930 13930 13930 0
196 20250307 160000 555990815 13930 13930 13930 13930 0
197 20250307 155900 555990815 13930 13930 13930 13930 0
198 20250307 155800 555990815 13930 13930 13930 13930 0
199 20250307 155700 555990815 13930 13930 13930 13930 0
200 20250307 155600 555990815 13930 13930 13930 13930 0
201 20250307 155500 555990815 13930 13930 13930 13930 0
202 20250307 155400 555990815 13930 13930 13930 13930 0
203 20250307 155300 555990815 13930 13930 13930 13930 0
204 20250307 155200 555990815 13930 13930 13930 13930 0
205 20250307 155100 555990815 13930 13930 13930 13930 0
206 20250307 155000 555990815 13930 13930 13930 13930 0
207 20250307 154900 555990815 13930 13930 13930 13930 0
208 20250307 154800 555990815 13930 13930 13930 13930 0
209 20250307 154700 555990815 13930 13930 13930 13930 0
210 20250307 154600 555990815 13930 13930 13930 13930 0
211 20250307 154500 555990815 13930 13930 13930 13930 0
212 20250307 154400 555990815 13930 13930 13930 13930 820
213 20250307 154300 555990815 13930 13930 13930 13930 0
214 20250307 154200 555990815 13930 13930 13930 13930 0
215 20250307 154100 555990815 13930 13930 13930 13930 0
216 20250307 154000 555990815 13930 13930 13930 13930 0
217 20250307 153900 555990815 13930 13930 13930 13930 0
218 20250307 153800 555990815 13930 13930 13930 13930 0
219 20250307 153700 555990815 13930 13930 13930 13930 0
220 20250307 153600 555990815 13930 13930 13930 13930 0
221 20250307 153500 555990815 13930 13930 13930 13930 0
222 20250307 153400 555990815 13930 13930 13930 13930 0
223 20250307 153300 555990815 13930 13930 13930 13930 0
224 20250307 153200 555990815 13930 13930 13930 13930 0
225 20250307 153100 555990815 13930 13930 13930 13930 0
226 20250307 153000 555990815 13930 13930 13930 13930 820
227 20250307 152900 544568215 13940 13940 13940 13940 0
228 20250307 152800 544568215 13940 13940 13940 13940 0
229 20250307 152700 544568215 13940 13940 13940 13940 0
230 20250307 152600 544568215 13940 13940 13940 13940 0
231 20250307 152500 544568215 13940 13940 13940 13940 0
232 20250307 152400 544568215 13940 13940 13940 13940 0
233 20250307 152300 544568215 13940 13940 13940 13940 0
234 20250307 152200 544568215 13940 13940 13940 13940 0
235 20250307 152100 544568215 13940 13940 13940 13940 0
236 20250307 152000 544568215 13940 13940 13940 13940 0
237 20250307 151900 544568215 13940 13940 13940 13940 12
238 20250307 151800 544400935 13940 13940 13940 13940 0
239 20250307 151700 544400935 13940 13940 13940 13940 24
240 20250307 151600 544066375 13940 13940 13940 13940 0
241 20250307 151500 544066375 13940 13940 13940 13940 12
242 20250307 151400 543899095 13940 13940 13940 13940 13
243 20250307 151300 543717875 13940 13940 13940 13940 0
244 20250307 151200 543717875 13940 13940 13940 13940 45
245 20250307 151100 543090575 13940 13940 13940 13940 35
246 20250307 151000 542602675 13940 13940 13940 13940 1000
247 20250307 150900 528662675 13940 13940 13940 13940 44
248 20250307 150800 528049315 13940 13940 13940 13940 10
249 20250307 150700 527909915 13990 13940 13990 13940 27
250 20250307 150600 527532835 13990 13990 13990 13990 0
251 20250307 150500 527532835 13990 13990 13990 13990 0
252 20250307 150400 527532835 13990 13990 13990 13990 0
253 20250307 150300 527532835 13990 13990 13990 13990 0
254 20250307 150200 527532835 13990 13990 13990 13990 0
255 20250307 150100 527532835 13990 13990 13990 13990 0
256 20250307 150000 527532835 13990 13990 13990 13990 100
257 20250307 145900 526133835 13950 13950 13950 13950 0
258 20250307 145800 526133835 13950 13950 13950 13950 0
259 20250307 145700 526133835 13950 13950 13950 13950 1
260 20250307 145600 526119885 13980 13980 13980 13980 100
261 20250307 145500 524721885 13990 13990 13990 13990 0
262 20250307 145400 524721885 13990 13990 13990 13990 0
263 20250307 145300 524721885 13990 13990 13990 13990 0
264 20250307 145200 524721885 13990 13990 13990 13990 0
265 20250307 145100 524721885 13990 13990 13990 13990 9
266 20250307 145000 524595975 13990 13990 13990 13990 0
267 20250307 144900 524595975 13990 13990 13990 13990 6
268 20250307 144800 524512035 13990 13990 13990 13990 300
269 20250307 144700 520315035 13990 13990 13990 13990 0
270 20250307 144600 520315035 13990 13990 13990 13990 1
271 20250307 144500 520301045 13990 13990 13990 13990 3
272 20250307 144400 520259075 13980 13980 13980 13980 0
273 20250307 144300 520259075 13980 13980 13980 13980 8
274 20250307 144200 520147235 13980 13980 13980 13980 0
275 20250307 144100 520147235 13980 13950 13980 13950 3
276 20250307 144000 520105325 13920 13920 13920 13920 100
277 20250307 143900 518713325 13910 13910 13910 13910 0
278 20250307 143800 518713325 13910 13910 13910 13910 0
279 20250307 143700 518713325 13910 13910 13910 13910 0
280 20250307 143600 518713325 13910 13910 13910 13910 0
281 20250307 143500 518713325 13910 13910 13910 13910 0
282 20250307 143400 518713325 13910 13910 13910 13910 1358
283 20250307 143300 499823545 13920 13930 13930 13920 1900
284 20250307 143200 473374775 13930 13930 13930 13930 75
285 20250307 143100 472330025 13940 13940 13940 13940 25
286 20250307 143000 471981525 13940 13940 13940 13940 94
287 20250307 142900 470671165 13930 13930 13930 13930 0
288 20250307 142800 470671165 13930 13930 13930 13930 0
289 20250307 142700 470671165 13930 13930 13930 13930 0
290 20250307 142600 470671165 13930 13930 13930 13930 0
291 20250307 142500 470671165 13930 13930 13930 13930 0
292 20250307 142400 470671165 13930 13930 13930 13930 0
293 20250307 142300 470671165 13930 13930 13930 13930 0
294 20250307 142200 470671165 13930 13930 13930 13930 100
295 20250307 142100 469278165 13920 13920 13920 13920 0
296 20250307 142000 469278165 13920 13920 13920 13920 0
297 20250307 141900 469278165 13920 13920 13920 13920 1
298 20250307 141800 469264245 13920 13930 13930 13920 236
299 20250307 141700 465978075 13910 13910 13910 13910 0
300 20250307 141600 465978075 13910 13910 13910 13910 0
301 20250307 141500 465978075 13910 13910 13910 13910 0
302 20250307 141400 465978075 13910 13910 13910 13910 0
303 20250307 141300 465978075 13910 13910 13910 13910 0
304 20250307 141200 465978075 13910 13910 13910 13910 0
305 20250307 141100 465978075 13910 13910 13910 13910 12
306 20250307 141000 465811155 13900 13960 13960 13900 300
307 20250307 140900 461638215 13950 13950 13950 13950 0
308 20250307 140800 461638215 13950 13960 13960 13950 500
309 20250307 140700 454663145 13970 13960 13970 13960 2177
310 20250307 140600 424250845 13960 13980 13980 13960 81
311 20250307 140500 423119325 13990 14010 14010 13990 4152
312 20250307 140400 364983185 14020 14020 14020 14020 346
313 20250307 140300 360132265 14040 14040 14040 14040 7
314 20250307 140200 360033985 14030 14030 14030 14030 0
315 20250307 140100 360033985 14030 14030 14030 14030 58
316 20250307 140000 359220245 14050 14050 14050 14050 0
317 20250307 135900 359220245 14050 14050 14050 14050 0
318 20250307 135800 359220245 14050 14050 14050 14050 2
319 20250307 135700 359192145 14050 14050 14050 14050 0
320 20250307 135600 359192145 14050 14050 14050 14050 0
321 20250307 135500 359192145 14050 14050 14050 14050 31
322 20250307 135400 358756595 14050 14050 14050 14050 169
323 20250307 135300 356382145 14020 14020 14020 14020 0
324 20250307 135200 356382145 14020 14020 14020 14020 0
325 20250307 135100 356382145 14020 14020 14020 14020 0
326 20250307 135000 356382145 14020 14020 14020 14020 0
327 20250307 134900 356382145 14020 14020 14020 14020 0
328 20250307 134800 356382145 14020 14020 14020 14020 10
329 20250307 134700 356241945 14020 14020 14020 14020 0
330 20250307 134600 356241945 14020 14020 14020 14020 0
331 20250307 134500 356241945 14020 14020 14020 14020 325
332 20250307 134400 351685445 14020 14040 14050 14020 2069
333 20250307 134300 322648465 14050 14040 14050 14040 117
334 20250307 134200 321005495 14050 14050 14050 14050 113
335 20250307 134100 319417845 14060 14060 14060 14060 0
336 20250307 134000 319417845 14060 14060 14060 14060 0
337 20250307 133900 319417845 14060 14060 14060 14060 0
338 20250307 133800 319417845 14060 14060 14060 14060 0
339 20250307 133700 319417845 14060 14060 14060 14060 0
340 20250307 133600 319417845 14060 14060 14060 14060 0
341 20250307 133500 319417845 14060 14060 14060 14060 0
342 20250307 133400 319417845 14060 14060 14060 14060 0
343 20250307 133300 319417845 14060 14060 14060 14060 0
344 20250307 133200 319417845 14060 14060 14060 14060 0
345 20250307 133100 319417845 14060 14060 14060 14060 0
346 20250307 133000 319417845 14060 14060 14060 14060 0
347 20250307 132900 319417845 14060 14060 14060 14060 0
348 20250307 132800 319417845 14060 14060 14060 14060 0
349 20250307 132700 319417845 14060 14060 14060 14060 0
350 20250307 132600 319417845 14060 14060 14060 14060 0
351 20250307 132500 319417845 14060 14060 14060 14060 12
352 20250307 132400 319249125 14060 14060 14060 14060 0
353 20250307 132300 319249125 14060 14060 14060 14060 0
354 20250307 132200 319249125 14060 14060 14060 14060 0
355 20250307 132100 319249125 14060 14060 14060 14060 0
356 20250307 132000 319249125 14060 14060 14060 14060 0
357 20250307 131900 319249125 14060 14060 14060 14060 0
358 20250307 131800 319249125 14060 14060 14060 14060 0
359 20250307 131700 319249125 14060 14060 14060 14060 30
360 20250307 131600 318827325 14060 14060 14060 14060 0
361 20250307 131500 318827325 14060 14060 14060 14060 4
362 20250307 131400 318771085 14040 14040 14040 14040 0
363 20250307 131300 318771085 14040 14040 14040 14040 0
364 20250307 131200 318771085 14040 14040 14040 14040 0
365 20250307 131100 318771085 14040 14040 14040 14040 0
366 20250307 131000 318771085 14040 14040 14040 14040 0
367 20250307 130900 318771085 14040 14050 14050 14040 40
368 20250307 130800 318209285 14050 14050 14050 14050 0
369 20250307 130700 318209285 14050 14050 14050 14050 61
370 20250307 130600 317352235 14050 14050 14050 14050 0
371 20250307 130500 317352235 14050 14050 14050 14050 1
372 20250307 130400 317338185 14050 14050 14050 14050 0
373 20250307 130300 317338185 14050 14050 14050 14050 0
374 20250307 130200 317338185 14050 14050 14050 14050 61
375 20250307 130100 316481135 14050 14050 14050 14050 0
376 20250307 130000 316481135 14050 14060 14060 14050 41
377 20250307 125900 315905055 14060 14060 14060 14060 0
378 20250307 125800 315905055 14060 14060 14060 14060 0
379 20250307 125700 315905055 14060 14060 14060 14060 0
380 20250307 125600 315905055 14060 14060 14060 14060 122
381 20250307 125500 314189735 14050 14050 14050 14050 39
382 20250307 125400 313641785 14060 14060 14060 14060 0
383 20250307 125300 313641785 14060 14060 14060 14060 0
384 20250307 125200 313641785 14060 14060 14060 14060 2
385 20250307 125100 313613665 14060 14060 14060 14060 1
386 20250307 125000 313599605 14050 14050 14050 14050 0
387 20250307 124900 313599605 14050 14050 14050 14050 0
388 20250307 124800 313599605 14050 14060 14060 14050 52
389 20250307 124700 312868705 14060 14060 14060 14060 0
390 20250307 124600 312868705 14060 14060 14060 14060 35
391 20250307 124500 312376605 14060 14060 14060 14060 0
392 20250307 124400 312376605 14060 14060 14060 14060 5
393 20250307 124300 312306305 14060 14060 14060 14060 30
394 20250307 124200 311884505 14060 14060 14060 14060 70
395 20250307 124100 310900305 14060 14060 14060 14060 0
396 20250307 124000 310900305 14060 14060 14060 14060 3
397 20250307 123900 310858125 14060 14060 14060 14060 0
398 20250307 123800 310858125 14060 14060 14060 14060 0
399 20250307 123700 310858125 14060 14060 14060 14060 8
400 20250307 123600 310745645 14060 14060 14060 14060 0
401 20250307 123500 310745645 14060 14060 14060 14060 18
402 20250307 123400 310492565 14050 14050 14050 14050 0
403 20250307 123300 310492565 14050 14050 14050 14050 0
404 20250307 123200 310492565 14050 14050 14050 14050 0
405 20250307 123100 310492565 14050 14050 14050 14050 0
406 20250307 123000 310492565 14050 14050 14050 14050 0
407 20250307 122900 310492565 14050 14050 14050 14050 0
408 20250307 122800 310492565 14050 14050 14050 14050 0
409 20250307 122700 310492565 14050 14050 14050 14050 0
410 20250307 122600 310492565 14050 14050 14050 14050 0
411 20250307 122500 310492565 14050 14050 14050 14050 7
412 20250307 122400 310394215 14040 14040 14040 14040 0
413 20250307 122300 310394215 14040 14040 14040 14040 0
414 20250307 122200 310394215 14040 14040 14040 14040 0
415 20250307 122100 310394215 14040 14040 14040 14040 0
416 20250307 122000 310394215 14040 14040 14040 14040 0
417 20250307 121900 310394215 14040 14040 14040 14040 0
418 20250307 121800 310394215 14040 14040 14040 14040 0
419 20250307 121700 310394215 14040 14040 14040 14040 10
420 20250307 121600 310253815 14050 14050 14050 14050 0
421 20250307 121500 310253815 14050 14050 14050 14050 143
422 20250307 121400 308244665 14050 14050 14050 14050 0
423 20250307 121300 308244665 14050 14050 14050 14050 530
424 20250307 121200 300798165 14050 14050 14050 14050 0
425 20250307 121100 300798165 14050 14050 14050 14050 0
426 20250307 121000 300798165 14050 14050 14050 14050 0
427 20250307 120900 300798165 14050 14050 14050 14050 0
428 20250307 120800 300798165 14050 14050 14050 14050 10
429 20250307 120700 300657665 14060 14060 14060 14060 0
430 20250307 120600 300657665 14060 14060 14060 14060 0
431 20250307 120500 300657665 14060 14060 14060 14060 0
432 20250307 120400 300657665 14060 14060 14060 14060 0
433 20250307 120300 300657665 14060 14060 14060 14060 0
434 20250307 120200 300657665 14060 14060 14060 14060 0
435 20250307 120100 300657665 14060 14060 14060 14060 0
436 20250307 120000 300657665 14060 14060 14060 14060 0
437 20250307 115900 300657665 14060 14060 14060 14060 0
438 20250307 115800 300657665 14060 14060 14060 14060 0
439 20250307 115700 300657665 14060 14060 14060 14060 0
440 20250307 115600 300657665 14060 14060 14060 14060 1
441 20250307 115500 300643605 14050 14050 14050 14050 0
442 20250307 115400 300643605 14050 14050 14050 14050 0
443 20250307 115300 300643605 14050 14050 14050 14050 0
444 20250307 115200 300643605 14050 14050 14050 14050 0
445 20250307 115100 300643605 14050 14050 14050 14050 0
446 20250307 115000 300643605 14050 14050 14050 14050 7
447 20250307 114900 300545255 14050 14050 14050 14050 0
448 20250307 114800 300545255 14050 14050 14050 14050 0
449 20250307 114700 300545255 14050 14050 14050 14050 0
450 20250307 114600 300545255 14050 14050 14050 14050 0
451 20250307 114500 300545255 14050 14080 14080 14050 89
452 20250307 114400 299293075 14090 14090 14090 14090 0
453 20250307 114300 299293075 14090 14090 14090 14090 642
454 20250307 114200 290247295 14100 14100 14100 14100 0
455 20250307 114100 290247295 14100 14100 14100 14100 0
456 20250307 114000 290247295 14100 14100 14100 14100 0
457 20250307 113900 290247295 14100 14100 14100 14100 0
458 20250307 113800 290247295 14100 14100 14100 14100 0
459 20250307 113700 290247295 14100 14100 14100 14100 0
460 20250307 113600 290247295 14100 14100 14100 14100 0
461 20250307 113500 290247295 14100 14100 14100 14100 0
462 20250307 113400 290247295 14100 14100 14100 14100 100
463 20250307 113300 288837295 14110 14110 14110 14110 0
464 20250307 113200 288837295 14110 14110 14110 14110 0
465 20250307 113100 288837295 14110 14110 14110 14110 10
466 20250307 113000 288696195 14110 14150 14150 14110 61
467 20250307 112900 287835445 14150 14150 14150 14150 0
468 20250307 112800 287835445 14150 14150 14150 14150 141
469 20250307 112700 285840295 14150 14150 14150 14150 0
470 20250307 112600 285840295 14150 14150 14150 14150 0
471 20250307 112500 285840295 14150 14150 14150 14150 0
472 20250307 112400 285840295 14150 14150 14150 14150 0
473 20250307 112300 285840295 14150 14150 14150 14150 0
474 20250307 112200 285840295 14150 14150 14150 14150 1
475 20250307 112100 285826145 14150 14150 14150 14150 0
476 20250307 112000 285826145 14150 14150 14150 14150 0
477 20250307 111900 285826145 14150 14150 14150 14150 0
478 20250307 111800 285826145 14150 14150 14150 14150 1
479 20250307 111700 285811995 14090 14090 14090 14090 0
480 20250307 111600 285811995 14090 14090 14090 14090 0
481 20250307 111500 285811995 14090 14090 14090 14090 0
482 20250307 111400 285811995 14090 14090 14090 14090 0
483 20250307 111300 285811995 14090 14090 14090 14090 0
484 20250307 111200 285811995 14090 14090 14090 14090 0
485 20250307 111100 285811995 14090 14090 14090 14090 0
486 20250307 111000 285811995 14090 14090 14090 14090 0
487 20250307 110900 285811995 14090 14090 14090 14090 0
488 20250307 110800 285811995 14090 14090 14090 14090 0
489 20250307 110700 285811995 14090 14090 14090 14090 0
490 20250307 110600 285811995 14090 14090 14090 14090 0
491 20250307 110500 285811995 14090 14090 14090 14090 0
492 20250307 110400 285811995 14090 14090 14090 14090 0
493 20250307 110300 285811995 14090 14090 14090 14090 0
494 20250307 110200 285811995 14090 14090 14090 14090 500
495 20250307 110100 278766995 14090 14090 14090 14090 0
496 20250307 110000 278766995 14090 14090 14090 14090 0
497 20250307 105900 278766995 14090 14090 14090 14090 0
498 20250307 105800 278766995 14090 14140 14140 14090 1112
499 20250307 105700 263085845 14140 14140 14140 14140 0
500 20250307 105600 263085845 14140 14140 14140 14140 0
501 20250307 105500 263085845 14140 14140 14140 14140 0
502 20250307 105400 263085845 14140 14140 14140 14140 0
503 20250307 105300 263085845 14140 14140 14140 14140 0
504 20250307 105200 263085845 14140 14140 14140 14140 0
505 20250307 105100 263085845 14140 14140 14140 14140 0
506 20250307 105000 263085845 14140 14140 14140 14140 0
507 20250307 104900 263085845 14140 14140 14140 14140 0
508 20250307 104800 263085845 14140 14140 14140 14140 0
509 20250307 104700 263085845 14140 14140 14140 14140 2048
510 20250307 104600 234127125 14140 14140 14140 14140 1
511 20250307 104500 234112985 14140 14100 14140 14100 15
512 20250307 104400 233901205 14160 14160 14160 14160 0
513 20250307 104300 233901205 14160 14160 14160 14160 0
514 20250307 104200 233901205 14160 14160 14160 14160 0
515 20250307 104100 233901205 14160 14160 14160 14160 0
516 20250307 104000 233901205 14160 14160 14160 14160 0
517 20250307 103900 233901205 14160 14160 14160 14160 0
518 20250307 103800 233901205 14160 14160 14160 14160 0
519 20250307 103700 233901205 14160 14160 14160 14160 0
520 20250307 103600 233901205 14160 14160 14160 14160 0
521 20250307 103500 233901205 14160 14160 14160 14160 0
522 20250307 103400 233901205 14160 14160 14160 14160 0
523 20250307 103300 233901205 14160 14160 14160 14160 0
524 20250307 103200 233901205 14160 14160 14160 14160 0
525 20250307 103100 233901205 14160 14160 14160 14160 1
526 20250307 103000 233887045 14110 14120 14120 14110 372
527 20250307 102900 228637715 14160 14160 14160 14160 0
528 20250307 102800 228637715 14160 14160 14160 14160 100
529 20250307 102700 227221715 14120 14120 14120 14120 0
530 20250307 102600 227221715 14120 14120 14120 14120 0
531 20250307 102500 227221715 14120 14110 14120 14110 336
532 20250307 102400 222479935 14110 14110 14110 14110 1
533 20250307 102300 222465825 14120 14120 14120 14120 1
534 20250307 102200 222451705 14120 14120 14120 14120 200
535 20250307 102100 219627705 14120 14120 14120 14120 36
536 20250307 102000 219119385 14120 14120 14120 14120 0
537 20250307 101900 219119385 14120 14120 14120 14120 45
538 20250307 101800 218483985 14200 14200 14200 14200 0
539 20250307 101700 218483985 14200 14200 14200 14200 0
540 20250307 101600 218483985 14200 14190 14200 14190 2902
541 20250307 101500 177304595 14190 14150 14190 14150 223
542 20250307 101400 174149105 14120 14080 14120 14080 319
543 20250307 101300 169650905 14050 14050 14050 14050 1
544 20250307 101200 169636855 14050 14050 14050 14050 0
545 20250307 101100 169636855 14050 14050 14050 14050 0
546 20250307 101000 169636855 14050 14050 14050 14050 0
547 20250307 100900 169636855 14050 14050 14050 14050 0
548 20250307 100800 169636855 14050 14050 14050 14050 250
549 20250307 100700 166124355 14080 14080 14080 14080 0
550 20250307 100600 166124355 14080 14080 14080 14080 0
551 20250307 100500 166124355 14080 14080 14080 14080 0
552 20250307 100400 166124355 14080 14080 14080 14080 548
553 20250307 100300 158408515 14050 14050 14050 14050 123
554 20250307 100200 156680365 14050 14050 14050 14050 0
555 20250307 100100 156680365 14050 14050 14050 14050 67
556 20250307 100000 155739015 14100 14100 14100 14100 10
557 20250307 095900 155598015 14100 14100 14100 14100 3
558 20250307 095800 155555715 14050 14050 14050 14050 0
559 20250307 095700 155555715 14050 14050 14050 14050 0
560 20250307 095600 155555715 14050 14050 14050 14050 0
561 20250307 095500 155555715 14050 14050 14050 14050 0
562 20250307 095400 155555715 14050 14050 14050 14050 0
563 20250307 095300 155555715 14050 14050 14050 14050 0
564 20250307 095200 155555715 14050 14060 14060 14050 44
565 20250307 095100 154937265 14060 14060 14060 14060 0
566 20250307 095000 154937265 14060 14060 14060 14060 0
567 20250307 094900 154937265 14060 14100 14100 14060 49
568 20250307 094800 154248125 14120 14120 14120 14120 0
569 20250307 094700 154248125 14120 14120 14120 14120 0
570 20250307 094600 154248125 14120 14120 14120 14120 0
571 20250307 094500 154248125 14120 14120 14120 14120 0
572 20250307 094400 154248125 14120 14120 14120 14120 0
573 20250307 094300 154248125 14120 14120 14120 14120 1
574 20250307 094200 154234005 14120 14060 14120 14060 17
575 20250307 094100 153994805 14120 14120 14120 14120 0
576 20250307 094000 153994805 14120 14120 14120 14120 55
577 20250307 093900 153218205 14120 14110 14120 14110 479
578 20250307 093800 146455845 14040 14040 14040 14040 0
579 20250307 093700 146455845 14040 14040 14040 14040 204
580 20250307 093600 143591685 14050 14050 14050 14050 0
581 20250307 093500 143591685 14050 14050 14050 14050 165
582 20250307 093400 141273435 14050 14050 14050 14050 100
583 20250307 093300 139868435 14150 14150 14150 14150 0
584 20250307 093200 139868435 14150 14100 14150 14100 81
585 20250307 093100 138726285 14100 14100 14100 14100 0
586 20250307 093000 138726285 14100 14100 14100 14100 4
587 20250307 092900 138669885 14100 14100 14100 14100 5
588 20250307 092800 138599385 14040 14040 14040 14040 0
589 20250307 092700 138599385 14040 14040 14040 14040 0
590 20250307 092600 138599385 14040 14050 14050 14040 30
591 20250307 092500 138178095 14050 14050 14050 14050 0
592 20250307 092400 138178095 14050 14050 14050 14050 2
593 20250307 092300 138149995 14060 14060 14060 14060 70
594 20250307 092200 137165795 14060 14060 14060 14060 5
595 20250307 092100 137095495 14070 14070 14070 14070 0
596 20250307 092000 137095495 14070 14080 14080 14070 33
597 20250307 091900 136631075 14100 14100 14100 14100 131
598 20250307 091800 134783975 14100 14100 14100 14100 177
599 20250307 091700 132288275 14100 14100 14100 14100 0
600 20250307 091600 132288275 14100 14070 14100 14070 107
601 20250307 091500 130780685 14100 14030 14100 14030 468
602 20250307 091400 124185145 14020 14020 14020 14020 149
603 20250307 091300 122096165 14020 14020 14020 14020 200
604 20250307 091200 119292165 14020 14010 14020 13970 1458
605 20250307 091100 98880090 14010 14010 14010 14010 111
606 20250307 091000 97324980 13980 13970 13980 13970 1012
607 20250307 090900 83177950 13980 13960 13980 13960 241
608 20250307 090800 79808790 13950 13950 14020 13950 133
609 20250307 090700 77951340 14020 14020 14020 14020 1
610 20250307 090600 77937320 14020 14000 14020 14000 133
611 20250307 090500 76075220 14010 14000 14010 14000 119
612 20250307 090400 74408360 14000 13990 14000 13990 814
613 20250307 090300 63014490 13930 13930 13930 13930 0
614 20250307 090200 63014490 13930 13990 13990 13930 1203
615 20250307 090100 46190340 13990 13910 13990 13910 249
616 20250307 090000 42725450 13910 14010 14010 13840 3059

1
028100/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,53178,13389502,749809800,188791978200,0.40
20250304,53178,13389502,723220800,182097227200,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 53178 13389502 749809800 188791978200 0.40
3 20250304 53178 13389502 723220800 182097227200 0.40