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

620
033240/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,768536850,13210,13210,13210,13210,3015
20250307,191700,768536850,13210,13210,13210,13210,0
20250307,191600,768536850,13210,13210,13210,13210,0
20250307,191500,768536850,13210,13210,13210,13210,0
20250307,191400,768536850,13210,13210,13210,13210,0
20250307,191300,768536850,13210,13210,13210,13210,0
20250307,191200,768536850,13210,13210,13210,13210,0
20250307,191100,768536850,13210,13210,13210,13210,0
20250307,191000,768536850,13210,13210,13210,13210,0
20250307,190900,768536850,13210,13210,13210,13210,0
20250307,190800,768536850,13210,13210,13210,13210,0
20250307,190700,768536850,13210,13210,13210,13210,0
20250307,190600,768536850,13210,13210,13210,13210,0
20250307,190500,768536850,13210,13210,13210,13210,0
20250307,190400,768536850,13210,13210,13210,13210,0
20250307,190300,768536850,13210,13210,13210,13210,0
20250307,190200,768536850,13210,13210,13210,13210,0
20250307,190100,768536850,13210,13210,13210,13210,0
20250307,190000,768536850,13210,13210,13210,13210,0
20250307,185900,768536850,13210,13210,13210,13210,0
20250307,185800,768536850,13210,13210,13210,13210,0
20250307,185700,768536850,13210,13210,13210,13210,0
20250307,185600,768536850,13210,13210,13210,13210,0
20250307,185500,768536850,13210,13210,13210,13210,0
20250307,185400,768536850,13210,13210,13210,13210,0
20250307,185300,768536850,13210,13210,13210,13210,0
20250307,185200,768536850,13210,13210,13210,13210,0
20250307,185100,768536850,13210,13210,13210,13210,0
20250307,185000,768536850,13210,13210,13210,13210,0
20250307,184900,768536850,13210,13210,13210,13210,0
20250307,184800,768536850,13210,13210,13210,13210,3015
20250307,184700,768536850,13210,13210,13210,13210,0
20250307,184600,768536850,13210,13210,13210,13210,0
20250307,184500,768536850,13210,13210,13210,13210,0
20250307,184400,768536850,13210,13210,13210,13210,0
20250307,184300,768536850,13210,13210,13210,13210,0
20250307,184200,768536850,13210,13210,13210,13210,0
20250307,184100,768536850,13210,13210,13210,13210,0
20250307,184000,768536850,13210,13210,13210,13210,0
20250307,183900,768536850,13210,13210,13210,13210,0
20250307,183800,768536850,13210,13210,13210,13210,0
20250307,183700,768536850,13210,13210,13210,13210,0
20250307,183600,768536850,13210,13210,13210,13210,0
20250307,183500,768536850,13210,13210,13210,13210,0
20250307,183400,768536850,13210,13210,13210,13210,0
20250307,183300,768536850,13210,13210,13210,13210,0
20250307,183200,768536850,13210,13210,13210,13210,0
20250307,183100,768536850,13210,13210,13210,13210,0
20250307,183000,768536850,13210,13210,13210,13210,0
20250307,182900,768536850,13210,13210,13210,13210,0
20250307,182800,768536850,13210,13210,13210,13210,0
20250307,182700,768536850,13210,13210,13210,13210,0
20250307,182600,768536850,13210,13210,13210,13210,0
20250307,182500,768536850,13210,13210,13210,13210,0
20250307,182400,768536850,13210,13210,13210,13210,0
20250307,182300,768536850,13210,13210,13210,13210,0
20250307,182200,768536850,13210,13210,13210,13210,0
20250307,182100,768536850,13210,13210,13210,13210,0
20250307,182000,768536850,13210,13210,13210,13210,0
20250307,181900,768536850,13210,13210,13210,13210,0
20250307,181800,768536850,13210,13210,13210,13210,3015
20250307,181700,768536850,13210,13210,13210,13210,0
20250307,181600,768536850,13210,13210,13210,13210,0
20250307,181500,768536850,13210,13210,13210,13210,0
20250307,181400,768536850,13210,13210,13210,13210,0
20250307,181300,768536850,13210,13210,13210,13210,0
20250307,181200,768536850,13210,13210,13210,13210,0
20250307,181100,768536850,13210,13210,13210,13210,0
20250307,181000,768536850,13210,13210,13210,13210,0
20250307,180900,768536850,13210,13210,13210,13210,0
20250307,180800,768536850,13210,13210,13210,13210,0
20250307,180700,768536850,13210,13210,13210,13210,0
20250307,180600,768536850,13210,13210,13210,13210,0
20250307,180500,768536850,13210,13210,13210,13210,0
20250307,180400,768536850,13210,13210,13210,13210,0
20250307,180300,768536850,13210,13210,13210,13210,0
20250307,180200,768536850,13210,13210,13210,13210,0
20250307,180100,768536850,13210,13210,13210,13210,0
20250307,180000,768536850,13210,13210,13210,13210,0
20250307,175900,768536850,13210,13210,13210,13210,0
20250307,175800,768536850,13210,13210,13210,13210,0
20250307,175700,768536850,13210,13210,13210,13210,0
20250307,175600,768536850,13210,13210,13210,13210,0
20250307,175500,768536850,13210,13210,13210,13210,0
20250307,175400,768536850,13210,13210,13210,13210,0
20250307,175300,768536850,13210,13210,13210,13210,0
20250307,175200,768536850,13210,13210,13210,13210,0
20250307,175100,768536850,13210,13210,13210,13210,0
20250307,175000,768536850,13210,13210,13210,13210,0
20250307,174900,768536850,13210,13210,13210,13210,0
20250307,174800,768536850,13210,13210,13210,13210,3015
20250307,174700,768536850,13210,13210,13210,13210,0
20250307,174600,768536850,13210,13210,13210,13210,0
20250307,174500,768536850,13210,13210,13210,13210,0
20250307,174400,768536850,13210,13210,13210,13210,0
20250307,174300,768536850,13210,13210,13210,13210,0
20250307,174200,768536850,13210,13210,13210,13210,0
20250307,174100,768536850,13210,13210,13210,13210,0
20250307,174000,768536850,13210,13210,13210,13210,0
20250307,173900,768536850,13210,13210,13210,13210,0
20250307,173800,768536850,13210,13210,13210,13210,0
20250307,173700,768536850,13210,13210,13210,13210,0
20250307,173600,768536850,13210,13210,13210,13210,0
20250307,173500,768536850,13210,13210,13210,13210,0
20250307,173400,768536850,13210,13210,13210,13210,0
20250307,173300,768536850,13210,13210,13210,13210,0
20250307,173200,768536850,13210,13210,13210,13210,0
20250307,173100,768536850,13210,13210,13210,13210,0
20250307,173000,768536850,13210,13210,13210,13210,0
20250307,172900,768536850,13210,13210,13210,13210,0
20250307,172800,768536850,13210,13210,13210,13210,0
20250307,172700,768536850,13210,13210,13210,13210,0
20250307,172600,768536850,13210,13210,13210,13210,0
20250307,172500,768536850,13210,13210,13210,13210,0
20250307,172400,768536850,13210,13210,13210,13210,0
20250307,172300,768536850,13210,13210,13210,13210,0
20250307,172200,768536850,13210,13210,13210,13210,0
20250307,172100,768536850,13210,13210,13210,13210,0
20250307,172000,768536850,13210,13210,13210,13210,0
20250307,171900,768536850,13210,13210,13210,13210,0
20250307,171800,768536850,13210,13210,13210,13210,3015
20250307,171700,768536850,13210,13210,13210,13210,0
20250307,171600,768536850,13210,13210,13210,13210,0
20250307,171500,768536850,13210,13210,13210,13210,0
20250307,171400,768536850,13210,13210,13210,13210,0
20250307,171300,768536850,13210,13210,13210,13210,0
20250307,171200,768536850,13210,13210,13210,13210,0
20250307,171100,768536850,13210,13210,13210,13210,0
20250307,171000,768536850,13210,13210,13210,13210,0
20250307,170900,768536850,13210,13210,13210,13210,0
20250307,170800,768536850,13210,13210,13210,13210,0
20250307,170700,768536850,13210,13210,13210,13210,0
20250307,170600,768536850,13210,13210,13210,13210,0
20250307,170500,768536850,13210,13210,13210,13210,0
20250307,170400,768536850,13210,13210,13210,13210,0
20250307,170300,768536850,13210,13210,13210,13210,0
20250307,170200,768536850,13210,13210,13210,13210,0
20250307,170100,768536850,13210,13210,13210,13210,0
20250307,170000,768536850,13210,13210,13210,13210,0
20250307,165900,768536850,13210,13210,13210,13210,0
20250307,165800,768536850,13210,13210,13210,13210,0
20250307,165700,768536850,13210,13210,13210,13210,0
20250307,165600,768536850,13210,13210,13210,13210,0
20250307,165500,768536850,13210,13210,13210,13210,0
20250307,165400,768536850,13210,13210,13210,13210,0
20250307,165300,768536850,13210,13210,13210,13210,0
20250307,165200,768536850,13210,13210,13210,13210,0
20250307,165100,768536850,13210,13210,13210,13210,0
20250307,165000,768536850,13210,13210,13210,13210,0
20250307,164900,768536850,13210,13210,13210,13210,0
20250307,164800,768536850,13210,13210,13210,13210,3015
20250307,164700,768536850,13210,13210,13210,13210,0
20250307,164600,768536850,13210,13210,13210,13210,0
20250307,164500,768536850,13210,13210,13210,13210,0
20250307,164400,768536850,13210,13210,13210,13210,0
20250307,164300,768536850,13210,13210,13210,13210,0
20250307,164200,768536850,13210,13210,13210,13210,0
20250307,164100,768536850,13210,13210,13210,13210,0
20250307,164000,768536850,13210,13210,13210,13210,0
20250307,163900,768536850,13210,13210,13210,13210,0
20250307,163800,768536850,13210,13210,13210,13210,0
20250307,163700,768536850,13210,13210,13210,13210,0
20250307,163600,768536850,13210,13210,13210,13210,0
20250307,163500,768536850,13210,13210,13210,13210,0
20250307,163400,768536850,13210,13210,13210,13210,0
20250307,163300,768536850,13210,13210,13210,13210,0
20250307,163200,768536850,13210,13210,13210,13210,0
20250307,163100,768536850,13210,13210,13210,13210,0
20250307,163000,768536850,13210,13210,13210,13210,0
20250307,162900,768536850,13210,13210,13210,13210,0
20250307,162800,768536850,13210,13210,13210,13210,0
20250307,162700,768536850,13210,13210,13210,13210,0
20250307,162600,768536850,13210,13210,13210,13210,0
20250307,162500,768536850,13210,13210,13210,13210,0
20250307,162400,768536850,13210,13210,13210,13210,0
20250307,162300,768536850,13210,13210,13210,13210,0
20250307,162200,768536850,13210,13210,13210,13210,0
20250307,162100,768536850,13210,13210,13210,13210,0
20250307,162000,768536850,13210,13210,13210,13210,0
20250307,161900,768536850,13210,13210,13210,13210,0
20250307,161800,768536850,13210,13210,13210,13210,3015
20250307,161700,768536850,13210,13210,13210,13210,0
20250307,161600,768536850,13210,13210,13210,13210,0
20250307,161500,768536850,13210,13210,13210,13210,0
20250307,161400,768536850,13210,13210,13210,13210,0
20250307,161300,768536850,13210,13210,13210,13210,0
20250307,161200,768536850,13210,13210,13210,13210,0
20250307,161100,768536850,13210,13210,13210,13210,0
20250307,161000,768536850,13210,13210,13210,13210,0
20250307,160900,768536850,13210,13210,13210,13210,0
20250307,160800,768536850,13210,13210,13210,13210,0
20250307,160700,768536850,13210,13210,13210,13210,0
20250307,160600,768536850,13210,13210,13210,13210,0
20250307,160500,768536850,13210,13210,13210,13210,0
20250307,160400,768536850,13210,13210,13210,13210,0
20250307,160300,768536850,13210,13210,13210,13210,0
20250307,160200,768536850,13210,13210,13210,13210,0
20250307,160100,768536850,13210,13210,13210,13210,0
20250307,160000,768536850,13210,13210,13210,13210,0
20250307,155900,768536850,13210,13210,13210,13210,0
20250307,155800,768536850,13210,13210,13210,13210,0
20250307,155700,768536850,13210,13210,13210,13210,0
20250307,155600,768536850,13210,13210,13210,13210,0
20250307,155500,768536850,13210,13210,13210,13210,0
20250307,155400,768536850,13210,13210,13210,13210,0
20250307,155300,768536850,13210,13210,13210,13210,0
20250307,155200,768536850,13210,13210,13210,13210,0
20250307,155100,768536850,13210,13210,13210,13210,0
20250307,155000,768536850,13210,13210,13210,13210,0
20250307,154900,768536850,13210,13210,13210,13210,0
20250307,154800,768536850,13210,13210,13210,13210,3015
20250307,154700,768536850,13210,13210,13210,13210,0
20250307,154600,768536850,13210,13210,13210,13210,0
20250307,154500,768536850,13210,13210,13210,13210,0
20250307,154400,768536850,13210,13210,13210,13210,0
20250307,154300,768536850,13210,13210,13210,13210,0
20250307,154200,768536850,13210,13210,13210,13210,0
20250307,154100,768536850,13210,13210,13210,13210,0
20250307,154000,768536850,13210,13210,13210,13210,0
20250307,153900,768536850,13210,13210,13210,13210,0
20250307,153800,768536850,13210,13210,13210,13210,0
20250307,153700,768536850,13210,13210,13210,13210,0
20250307,153600,768536850,13210,13210,13210,13210,0
20250307,153500,768536850,13210,13210,13210,13210,0
20250307,153400,768536850,13210,13210,13210,13210,0
20250307,153300,768536850,13210,13210,13210,13210,0
20250307,153200,768536850,13210,13210,13210,13210,0
20250307,153100,768536850,13210,13210,13210,13210,0
20250307,153000,768536850,13210,13210,13210,13210,3015
20250307,152900,728708700,13270,13270,13270,13270,0
20250307,152800,728708700,13270,13270,13270,13270,0
20250307,152700,728708700,13270,13270,13270,13270,0
20250307,152600,728708700,13270,13270,13270,13270,0
20250307,152500,728708700,13270,13270,13270,13270,0
20250307,152400,728708700,13270,13270,13270,13270,0
20250307,152300,728708700,13270,13270,13270,13270,0
20250307,152200,728708700,13270,13270,13270,13270,0
20250307,152100,728708700,13270,13270,13270,13270,0
20250307,152000,728708700,13270,13270,13270,13270,0
20250307,151900,728708700,13270,13260,13270,13260,101
20250307,151800,727369430,13260,13280,13280,13260,138
20250307,151700,725539270,13290,13290,13290,13290,0
20250307,151600,725539270,13290,13290,13290,13290,0
20250307,151500,725539270,13290,13290,13290,13290,100
20250307,151400,724210270,13290,13290,13290,13290,0
20250307,151300,724210270,13290,13290,13290,13290,1
20250307,151200,724196980,13290,13290,13290,13290,0
20250307,151100,724196980,13290,13290,13290,13290,1
20250307,151000,724183690,13230,13230,13230,13230,1
20250307,150900,724170460,13290,13290,13290,13290,1
20250307,150800,724157170,13290,13290,13290,13290,1
20250307,150700,724143880,13290,13240,13290,13240,40
20250307,150600,723613880,13240,13240,13240,13240,4
20250307,150500,723560920,13240,13240,13240,13240,0
20250307,150400,723560920,13240,13240,13280,13240,97
20250307,150300,722276600,13240,13240,13240,13240,0
20250307,150200,722276600,13240,13270,13270,13230,806
20250307,150100,711606930,13270,13270,13270,13270,16
20250307,150000,711394610,13220,13270,13270,13220,319
20250307,145900,707175180,13270,13270,13270,13270,77
20250307,145800,706153390,13270,13230,13270,13230,31
20250307,145700,705742860,13220,13220,13220,13220,0
20250307,145600,705742860,13220,13230,13230,13220,200
20250307,145500,703098490,13280,13270,13290,13230,1137
20250307,145400,688036710,13290,13290,13290,13290,1
20250307,145300,688023420,13260,13260,13260,13260,0
20250307,145200,688023420,13260,13260,13260,13260,5
20250307,145100,687957120,13260,13260,13260,13260,0
20250307,145000,687957120,13260,13260,13260,13260,522
20250307,144900,681035400,13260,13260,13275,13260,62
20250307,144800,680213130,13260,13260,13260,13260,20
20250307,144700,679947930,13260,13270,13270,13260,29
20250307,144600,679563330,13270,13260,13270,13260,120
20250307,144500,677971930,13290,13290,13290,13290,0
20250307,144400,677971930,13290,13290,13290,13290,0
20250307,144300,677971930,13290,13290,13290,13260,131
20250307,144200,676233070,13290,13290,13290,13290,54
20250307,144100,675515410,13300,13300,13300,13300,0
20250307,144000,675515410,13300,13300,13300,13300,1
20250307,143900,675502110,13280,13280,13280,13280,90
20250307,143800,674306910,13280,13280,13280,13280,0
20250307,143700,674306910,13280,13280,13280,13280,0
20250307,143600,674306910,13280,13280,13280,13280,80
20250307,143500,673244510,13270,13270,13270,13270,200
20250307,143400,670590510,13270,13280,13280,13270,115
20250307,143300,669063360,13290,13290,13290,13290,151
20250307,143200,667056570,13290,13290,13290,13290,11
20250307,143100,666910380,13300,13290,13360,13290,31
20250307,143000,666498120,13360,13360,13360,13360,0
20250307,142900,666498120,13360,13360,13360,13360,5
20250307,142800,666431320,13360,13340,13360,13340,803
20250307,142700,655719240,13340,13330,13340,13330,12
20250307,142600,655559270,13300,13290,13300,13270,315
20250307,142500,651377490,13290,13290,13290,13290,3
20250307,142400,651337620,13280,13280,13280,13280,0
20250307,142300,651337620,13280,13280,13280,13280,106
20250307,142200,649929940,13290,13290,13290,13280,75
20250307,142100,648933250,13290,13290,13290,13290,0
20250307,142000,648933250,13290,13280,13290,13270,316
20250307,141900,644737610,13290,13300,13300,13290,65
20250307,141800,643873730,13310,13310,13310,13310,0
20250307,141700,643873730,13310,13310,13310,13300,102
20250307,141600,642517080,13350,13350,13350,13350,2
20250307,141500,642490380,13300,13300,13300,13300,0
20250307,141400,642490380,13300,13300,13300,13300,0
20250307,141300,642490380,13300,13300,13300,13300,3
20250307,141200,642450480,13300,13300,13300,13300,0
20250307,141100,642450480,13300,13350,13350,13300,75
20250307,141000,641452880,13280,13280,13280,13280,0
20250307,140900,641452880,13280,13280,13280,13280,0
20250307,140800,641452880,13280,13280,13280,13280,398
20250307,140700,636167440,13270,13270,13270,13270,69
20250307,140600,635251810,13270,13270,13270,13260,303
20250307,140500,631233140,13270,13300,13300,13270,1690
20250307,140400,608792610,13290,13290,13290,13290,122
20250307,140300,607171230,13290,13320,13320,13290,1385
20250307,140200,588744230,13330,13340,13340,13330,91
20250307,140100,587531020,13350,13360,13370,13350,5
20250307,140000,587464240,13360,13360,13360,13350,10
20250307,135900,587330690,13360,13360,13360,13360,0
20250307,135800,587330690,13360,13360,13360,13360,2
20250307,135700,587303970,13360,13370,13370,13360,79
20250307,135600,586248480,13370,13370,13370,13370,1
20250307,135500,586235110,13370,13370,13370,13370,3
20250307,135400,586195000,13330,13330,13330,13330,0
20250307,135300,586195000,13330,13360,13360,13330,50
20250307,135200,585527980,13370,13370,13370,13370,8
20250307,135100,585421020,13370,13370,13370,13370,0
20250307,135000,585421020,13370,13340,13370,13340,61
20250307,134900,584606060,13340,13350,13350,13340,303
20250307,134800,580562010,13350,13350,13350,13350,47
20250307,134700,579934560,13360,13360,13360,13360,2
20250307,134600,579907840,13360,13360,13360,13360,0
20250307,134500,579907840,13360,13360,13360,13360,6
20250307,134400,579827680,13360,13360,13360,13360,64
20250307,134300,578972640,13360,13360,13360,13360,11
20250307,134200,578825680,13380,13380,13380,13380,2
20250307,134100,578798920,13370,13370,13370,13370,0
20250307,134000,578798920,13370,13370,13370,13370,0
20250307,133900,578798920,13370,13380,13380,13370,265
20250307,133800,575255840,13380,13380,13380,13380,19
20250307,133700,575001620,13380,13380,13380,13380,2
20250307,133600,574974860,13380,13380,13380,13380,103
20250307,133500,573596720,13380,13380,13380,13380,31
20250307,133400,573181940,13380,13380,13380,13380,9
20250307,133300,573061520,13350,13380,13380,13350,97
20250307,133200,571763720,13370,13370,13370,13370,1
20250307,133100,571750350,13370,13370,13370,13370,3
20250307,133000,571710240,13370,13370,13370,13370,0
20250307,132900,571710240,13370,13380,13380,13370,3
20250307,132800,571670120,13380,13380,13380,13340,64
20250307,132700,570813920,13370,13370,13370,13370,92
20250307,132600,569583880,13340,13350,13350,13340,26
20250307,132500,569236800,13370,13370,13370,13370,25
20250307,132400,568902550,13370,13360,13370,13360,67
20250307,132300,568006820,13360,13360,13360,13360,2
20250307,132200,567980100,13360,13360,13360,13360,101
20250307,132100,566630740,13360,13350,13360,13350,63
20250307,132000,565789570,13350,13290,13350,13270,116
20250307,131900,564250130,13350,13350,13350,13350,103
20250307,131800,562875080,13350,13350,13350,13350,144
20250307,131700,560952680,13350,13360,13360,13350,56
20250307,131600,560205070,13270,13350,13360,13270,119
20250307,131500,558617090,13360,13350,13360,13350,113
20250307,131400,557108520,13350,13350,13350,13350,97
20250307,131300,555813570,13350,13350,13350,13350,3
20250307,131200,555773520,13350,13350,13350,13350,15
20250307,131100,555573270,13350,13350,13350,13350,50
20250307,131000,554905770,13350,13350,13350,13350,3
20250307,130900,554865720,13350,13290,13350,13290,123
20250307,130800,553228950,13290,13290,13290,13290,0
20250307,130700,553228950,13290,13280,13290,13270,900
20250307,130600,541277210,13280,13220,13280,13220,2295
20250307,130500,510828640,13220,13220,13220,13220,1
20250307,130400,510815420,13170,13190,13190,13170,413
20250307,130300,505375890,13170,13190,13230,13170,1413
20250307,130200,486760810,13180,13200,13200,13180,1289
20250307,130100,469764800,13200,13250,13250,13200,3235
20250307,130000,427045290,13260,13260,13260,13260,0
20250307,125900,427045290,13260,13260,13260,13260,2
20250307,125800,427018770,13250,13250,13250,13250,180
20250307,125700,424633770,13250,13250,13250,13250,984
20250307,125600,411595770,13250,13250,13250,13250,2
20250307,125500,411569270,13250,13250,13250,13250,1
20250307,125400,411556020,13250,13250,13250,13250,3
20250307,125300,411516270,13250,13250,13250,13250,3
20250307,125200,411476520,13250,13250,13250,13250,0
20250307,125100,411476520,13250,13250,13250,13240,163
20250307,125000,409316880,13250,13250,13250,13250,3
20250307,124900,409277130,13250,13250,13250,13250,0
20250307,124800,409277130,13250,13250,13250,13250,2
20250307,124700,409250630,13240,13240,13240,13240,20
20250307,124600,408985830,13250,13250,13250,13250,19
20250307,124500,408734080,13250,13250,13250,13250,3
20250307,124400,408694330,13240,13240,13240,13240,721
20250307,124300,399148290,13240,13210,13240,13200,441
20250307,124200,393321600,13210,13220,13220,13210,510
20250307,124100,386583400,13210,13230,13230,13210,300
20250307,124000,382619000,13230,13290,13290,13230,4209
20250307,123900,326828820,13290,13310,13310,13290,1068
20250307,123800,312622220,13320,13330,13330,13320,18
20250307,123700,312382430,13320,13330,13330,13320,6
20250307,123600,312302490,13320,13320,13320,13320,24
20250307,123500,311982810,13330,13330,13330,13330,5
20250307,123400,311916160,13330,13330,13330,13330,0
20250307,123300,311916160,13330,13330,13330,13330,0
20250307,123200,311916160,13330,13330,13330,13330,3
20250307,123100,311876170,13320,13340,13340,13320,21
20250307,123000,311596050,13340,13370,13370,13340,5
20250307,122900,311529290,13360,13360,13360,13360,0
20250307,122800,311529290,13360,13350,13360,13320,68
20250307,122700,310622460,13360,13360,13360,13360,3
20250307,122600,310582380,13360,13380,13380,13360,5
20250307,122500,310515520,13380,13380,13380,13380,3
20250307,122400,310475380,13380,13380,13380,13380,3
20250307,122300,310435240,13380,13380,13380,13380,16
20250307,122200,310221160,13380,13380,13380,13380,0
20250307,122100,310221160,13380,13350,13380,13350,6
20250307,122000,310140970,13380,13380,13380,13380,0
20250307,121900,310140970,13380,13380,13380,13380,2
20250307,121800,310114210,13380,13380,13380,13380,3
20250307,121700,310074070,13320,13320,13320,13320,0
20250307,121600,310074070,13320,13320,13320,13320,0
20250307,121500,310074070,13320,13320,13320,13320,0
20250307,121400,310074070,13320,13320,13320,13320,2
20250307,121300,310047430,13320,13330,13330,13320,327
20250307,121200,305691740,13330,13330,13330,13330,77
20250307,121100,304665330,13340,13380,13380,13340,5
20250307,121000,304598510,13380,13380,13380,13380,24
20250307,120900,304277390,13380,13380,13380,13380,100
20250307,120800,302939390,13380,13380,13380,13380,0
20250307,120700,302939390,13380,13380,13380,13380,1
20250307,120600,302926010,13320,13330,13330,13320,381
20250307,120500,297850420,13340,13340,13340,13340,3
20250307,120400,297810400,13340,13340,13340,13340,0
20250307,120300,297810400,13340,13360,13380,13340,187
20250307,120200,295315460,13350,13350,13350,13350,0
20250307,120100,295315460,13350,13350,13350,13350,2
20250307,120000,295288760,13350,13350,13350,13350,0
20250307,115900,295288760,13350,13350,13350,13350,75
20250307,115800,294287510,13350,13350,13350,13350,3
20250307,115700,294247460,13350,13340,13350,13340,8
20250307,115600,294140690,13330,13330,13330,13330,281
20250307,115500,290394960,13330,13330,13330,13320,14
20250307,115400,290208440,13310,13310,13310,13310,0
20250307,115300,290208440,13310,13320,13320,13310,149
20250307,115200,288225080,13310,13310,13310,13310,0
20250307,115100,288225080,13310,13320,13320,13310,84
20250307,115000,287106780,13320,13320,13320,13320,8
20250307,114900,287000220,13320,13330,13330,13320,23
20250307,114800,286693690,13330,13330,13330,13330,3
20250307,114700,286653700,13310,13310,13310,13310,0
20250307,114600,286653700,13310,13340,13340,13310,150
20250307,114500,284656800,13350,13340,13350,13340,3
20250307,114400,284616770,13350,13350,13350,13350,3
20250307,114300,284576720,13350,13350,13350,13350,1
20250307,114200,284563370,13320,13320,13320,13320,0
20250307,114100,284563370,13320,13330,13330,13320,760
20250307,114000,274438510,13320,13320,13320,13320,10
20250307,113900,274305310,13330,13350,13350,13320,820
20250307,113800,263378460,13350,13360,13360,13350,22
20250307,113700,263084740,13360,13360,13360,13350,17
20250307,113600,262857730,13360,13390,13390,13360,6
20250307,113500,262777480,13340,13340,13340,13340,0
20250307,113400,262777480,13340,13340,13340,13340,164
20250307,113300,260589720,13390,13390,13390,13390,2500
20250307,113200,227114720,13390,13390,13390,13390,2
20250307,113100,227087940,13340,13350,13350,13340,103
20250307,113000,225713390,13400,13400,13400,13360,56
20250307,112900,224965050,13400,13400,13400,13400,10
20250307,112800,224831050,13400,13400,13400,13400,22
20250307,112700,224536250,13400,13400,13400,13400,0
20250307,112600,224536250,13400,13400,13400,13400,3
20250307,112500,224496050,13400,13400,13400,13400,8
20250307,112400,224388850,13410,13410,13410,13410,1
20250307,112300,224375440,13320,13380,13380,13320,1300
20250307,112200,207024720,13390,13390,13390,13390,2
20250307,112100,206997940,13390,13390,13390,13390,82
20250307,112000,205899960,13410,13410,13410,13400,105
20250307,111900,204492830,13420,13410,13420,13410,103
20250307,111800,203110580,13410,13400,13410,13400,10
20250307,111700,202976560,13400,13400,13400,13400,53
20250307,111600,202266360,13390,13400,13400,13390,2
20250307,111500,202239570,13400,13400,13400,13400,14
20250307,111400,202051970,13400,13400,13400,13400,27
20250307,111300,201690170,13400,13400,13400,13400,8
20250307,111200,201582970,13390,13390,13390,13390,81
20250307,111100,200498380,13390,13390,13390,13390,2
20250307,111000,200471600,13390,13390,13390,13390,0
20250307,110900,200471600,13390,13390,13390,13390,5
20250307,110800,200404650,13380,13380,13380,13380,2
20250307,110700,200377890,13390,13390,13390,13390,31
20250307,110600,199962800,13400,13390,13400,13390,33
20250307,110500,199520900,13400,13400,13400,13400,59
20250307,110400,198730300,13400,13400,13400,13400,2
20250307,110300,198703500,13400,13400,13400,13400,3
20250307,110200,198663300,13390,13390,13390,13390,0
20250307,110100,198663300,13390,13400,13400,13390,22
20250307,110000,198368540,13400,13400,13400,13400,0
20250307,105900,198368540,13400,13400,13400,13400,0
20250307,105800,198368540,13400,13420,13420,13400,5
20250307,105700,198301500,13380,13380,13380,13380,0
20250307,105600,198301500,13380,13380,13380,13380,2
20250307,105500,198274740,13370,13380,13380,13370,10
20250307,105400,198141010,13370,13370,13370,13370,2
20250307,105300,198114270,13430,13430,13430,13430,3
20250307,105200,198073980,13430,13430,13430,13430,0
20250307,105100,198073980,13430,13430,13430,13430,1
20250307,105000,198060550,13350,13410,13410,13350,510
20250307,104900,191237170,13390,13410,13410,13390,215
20250307,104800,188354290,13410,13410,13410,13410,2
20250307,104700,188327470,13410,13410,13410,13410,4
20250307,104600,188273830,13410,13410,13410,13410,0
20250307,104500,188273830,13410,13410,13410,13410,2
20250307,104400,188247010,13410,13410,13410,13410,0
20250307,104300,188247010,13410,13410,13410,13410,3
20250307,104200,188206780,13440,13410,13440,13410,6
20250307,104100,188126200,13440,13440,13440,13440,0
20250307,104000,188126200,13440,13440,13440,13440,0
20250307,103900,188126200,13440,13440,13440,13400,142
20250307,103800,186223180,13440,13440,13440,13440,0
20250307,103700,186223180,13440,13440,13440,13440,0
20250307,103600,186223180,13440,13440,13440,13440,1
20250307,103500,186209740,13420,13440,13440,13420,7
20250307,103400,186115720,13440,13420,13440,13410,154
20250307,103300,184049050,13440,13440,13440,13440,32
20250307,103200,183618970,13440,13440,13440,13440,1
20250307,103100,183605530,13410,13430,13430,13410,221
20250307,103000,180640670,13430,13430,13430,13430,100
20250307,102900,179297670,13430,13430,13430,13430,53
20250307,102800,178585880,13430,13430,13430,13430,78
20250307,102700,177538340,13430,13420,13430,13420,127
20250307,102600,175833970,13420,13420,13420,13420,3
20250307,102500,175793710,13410,13410,13410,13410,0
20250307,102400,175793710,13410,13410,13410,13410,100
20250307,102300,174452710,13410,13420,13420,13410,129
20250307,102200,172722800,13410,13410,13410,13410,88
20250307,102100,171542720,13420,13420,13420,13420,3
20250307,102000,171502460,13410,13410,13410,13410,2
20250307,101900,171475640,13410,13410,13410,13410,1082
20250307,101800,156966020,13400,13400,13400,13400,186
20250307,101700,154473620,13400,13400,13400,13400,1
20250307,101600,154460220,13400,13400,13400,13400,4
20250307,101500,154406620,13400,13400,13400,13400,2
20250307,101400,154379820,13400,13400,13400,13400,40
20250307,101300,153843820,13410,13410,13410,13410,3
20250307,101200,153803590,13410,13410,13410,13410,11
20250307,101100,153656080,13410,13410,13410,13410,120
20250307,101000,152046880,13400,13410,13410,13400,3
20250307,100900,152006660,13390,13390,13390,13390,0
20250307,100800,152006660,13390,13390,13390,13390,0
20250307,100700,152006660,13390,13390,13390,13390,379
20250307,100600,146931850,13390,13390,13390,13390,1
20250307,100500,146918460,13390,13390,13390,13390,11
20250307,100400,146771170,13390,13400,13400,13390,14
20250307,100300,146583690,13410,13410,13410,13410,3
20250307,100200,146543460,13410,13410,13410,13410,20
20250307,100100,146275260,13410,13410,13410,13410,0
20250307,100000,146275260,13410,13380,13410,13380,6
20250307,095900,146194890,13370,13370,13370,13370,49
20250307,095800,145539760,13370,13360,13370,13360,75
20250307,095700,144537550,13370,13370,13380,13370,48
20250307,095600,143895780,13380,13380,13380,13380,3
20250307,095500,143855640,13380,13410,13410,13380,12
20250307,095400,143694840,13410,13410,13410,13410,2
20250307,095300,143668020,13410,13410,13410,13410,0
20250307,095200,143668020,13410,13410,13410,13410,68
20250307,095100,142756140,13410,13410,13410,13410,237
20250307,095000,139577970,13420,13420,13420,13420,0
20250307,094900,139577970,13420,13420,13420,13420,0
20250307,094800,139577970,13420,13420,13420,13400,5
20250307,094700,139510890,13380,13390,13390,13380,328
20250307,094600,135122000,13410,13410,13410,13410,1
20250307,094500,135108590,13380,13420,13420,13380,21
20250307,094400,134827510,13420,13420,13420,13420,0
20250307,094300,134827510,13420,13420,13420,13420,0
20250307,094200,134827510,13420,13420,13420,13420,1
20250307,094100,134814090,13420,13420,13420,13420,0
20250307,094000,134814090,13420,13420,13420,13420,0
20250307,093900,134814090,13420,13420,13420,13420,100
20250307,093800,133472090,13420,13410,13420,13410,100
20250307,093700,132130810,13430,13410,13430,13410,2
20250307,093600,132103970,13430,13390,13430,13350,1036
20250307,093500,118252310,13390,13390,13390,13390,7
20250307,093400,118158580,13400,13430,13430,13400,437
20250307,093300,112299050,13450,13450,13450,13450,300
20250307,093200,108264050,13470,13470,13470,13470,4
20250307,093100,108210170,13470,13470,13470,13470,102
20250307,093000,106836230,13420,13420,13420,13420,55
20250307,092900,106098130,13420,13420,13420,13420,50
20250307,092800,105427130,13420,13420,13420,13420,2
20250307,092700,105400290,13450,13450,13450,13450,10
20250307,092600,105265790,13490,13490,13490,13490,1
20250307,092500,105252300,13420,13420,13420,13420,0
20250307,092400,105252300,13420,13500,13500,13420,1591
20250307,092300,83888460,13500,13440,13500,13440,368
20250307,092200,78932910,13440,13420,13440,13420,124
20250307,092100,77267630,13400,13355,13400,13355,1280
20250307,092000,60128025,13355,13355,13355,13355,28
20250307,091900,59754085,13355,13355,13355,13355,0
20250307,091800,59754085,13355,13360,13360,13355,165
20250307,091700,57550500,13360,13360,13360,13360,0
20250307,091600,57550500,13360,13360,13360,13360,0
20250307,091500,57550500,13360,13360,13360,13360,0
20250307,091400,57550500,13360,13360,13360,13360,1
20250307,091300,57537140,13380,13380,13380,13380,96
20250307,091200,56252660,13380,13260,13380,13260,11
20250307,091100,56105840,13260,13270,13270,13260,10
20250307,091000,55973200,13300,13300,13300,13300,563
20250307,090900,48485300,13300,13280,13300,13280,255
20250307,090800,45096900,13280,13260,13280,13250,30
20250307,090700,44699080,13250,13250,13250,13250,231
20250307,090600,41638330,13250,13240,13250,13240,207
20250307,090500,38897060,13160,13180,13180,13160,106
20250307,090400,37500160,13200,13160,13200,13150,775
20250307,090300,27308150,13150,13150,13150,13150,150
20250307,090200,25335650,13150,13120,13150,13120,458
20250307,090100,19322540,13130,13230,13230,13130,379
20250307,090000,14337390,13200,13260,13260,13200,1082
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 768536850 13210 13210 13210 13210 3015
3 20250307 191700 768536850 13210 13210 13210 13210 0
4 20250307 191600 768536850 13210 13210 13210 13210 0
5 20250307 191500 768536850 13210 13210 13210 13210 0
6 20250307 191400 768536850 13210 13210 13210 13210 0
7 20250307 191300 768536850 13210 13210 13210 13210 0
8 20250307 191200 768536850 13210 13210 13210 13210 0
9 20250307 191100 768536850 13210 13210 13210 13210 0
10 20250307 191000 768536850 13210 13210 13210 13210 0
11 20250307 190900 768536850 13210 13210 13210 13210 0
12 20250307 190800 768536850 13210 13210 13210 13210 0
13 20250307 190700 768536850 13210 13210 13210 13210 0
14 20250307 190600 768536850 13210 13210 13210 13210 0
15 20250307 190500 768536850 13210 13210 13210 13210 0
16 20250307 190400 768536850 13210 13210 13210 13210 0
17 20250307 190300 768536850 13210 13210 13210 13210 0
18 20250307 190200 768536850 13210 13210 13210 13210 0
19 20250307 190100 768536850 13210 13210 13210 13210 0
20 20250307 190000 768536850 13210 13210 13210 13210 0
21 20250307 185900 768536850 13210 13210 13210 13210 0
22 20250307 185800 768536850 13210 13210 13210 13210 0
23 20250307 185700 768536850 13210 13210 13210 13210 0
24 20250307 185600 768536850 13210 13210 13210 13210 0
25 20250307 185500 768536850 13210 13210 13210 13210 0
26 20250307 185400 768536850 13210 13210 13210 13210 0
27 20250307 185300 768536850 13210 13210 13210 13210 0
28 20250307 185200 768536850 13210 13210 13210 13210 0
29 20250307 185100 768536850 13210 13210 13210 13210 0
30 20250307 185000 768536850 13210 13210 13210 13210 0
31 20250307 184900 768536850 13210 13210 13210 13210 0
32 20250307 184800 768536850 13210 13210 13210 13210 3015
33 20250307 184700 768536850 13210 13210 13210 13210 0
34 20250307 184600 768536850 13210 13210 13210 13210 0
35 20250307 184500 768536850 13210 13210 13210 13210 0
36 20250307 184400 768536850 13210 13210 13210 13210 0
37 20250307 184300 768536850 13210 13210 13210 13210 0
38 20250307 184200 768536850 13210 13210 13210 13210 0
39 20250307 184100 768536850 13210 13210 13210 13210 0
40 20250307 184000 768536850 13210 13210 13210 13210 0
41 20250307 183900 768536850 13210 13210 13210 13210 0
42 20250307 183800 768536850 13210 13210 13210 13210 0
43 20250307 183700 768536850 13210 13210 13210 13210 0
44 20250307 183600 768536850 13210 13210 13210 13210 0
45 20250307 183500 768536850 13210 13210 13210 13210 0
46 20250307 183400 768536850 13210 13210 13210 13210 0
47 20250307 183300 768536850 13210 13210 13210 13210 0
48 20250307 183200 768536850 13210 13210 13210 13210 0
49 20250307 183100 768536850 13210 13210 13210 13210 0
50 20250307 183000 768536850 13210 13210 13210 13210 0
51 20250307 182900 768536850 13210 13210 13210 13210 0
52 20250307 182800 768536850 13210 13210 13210 13210 0
53 20250307 182700 768536850 13210 13210 13210 13210 0
54 20250307 182600 768536850 13210 13210 13210 13210 0
55 20250307 182500 768536850 13210 13210 13210 13210 0
56 20250307 182400 768536850 13210 13210 13210 13210 0
57 20250307 182300 768536850 13210 13210 13210 13210 0
58 20250307 182200 768536850 13210 13210 13210 13210 0
59 20250307 182100 768536850 13210 13210 13210 13210 0
60 20250307 182000 768536850 13210 13210 13210 13210 0
61 20250307 181900 768536850 13210 13210 13210 13210 0
62 20250307 181800 768536850 13210 13210 13210 13210 3015
63 20250307 181700 768536850 13210 13210 13210 13210 0
64 20250307 181600 768536850 13210 13210 13210 13210 0
65 20250307 181500 768536850 13210 13210 13210 13210 0
66 20250307 181400 768536850 13210 13210 13210 13210 0
67 20250307 181300 768536850 13210 13210 13210 13210 0
68 20250307 181200 768536850 13210 13210 13210 13210 0
69 20250307 181100 768536850 13210 13210 13210 13210 0
70 20250307 181000 768536850 13210 13210 13210 13210 0
71 20250307 180900 768536850 13210 13210 13210 13210 0
72 20250307 180800 768536850 13210 13210 13210 13210 0
73 20250307 180700 768536850 13210 13210 13210 13210 0
74 20250307 180600 768536850 13210 13210 13210 13210 0
75 20250307 180500 768536850 13210 13210 13210 13210 0
76 20250307 180400 768536850 13210 13210 13210 13210 0
77 20250307 180300 768536850 13210 13210 13210 13210 0
78 20250307 180200 768536850 13210 13210 13210 13210 0
79 20250307 180100 768536850 13210 13210 13210 13210 0
80 20250307 180000 768536850 13210 13210 13210 13210 0
81 20250307 175900 768536850 13210 13210 13210 13210 0
82 20250307 175800 768536850 13210 13210 13210 13210 0
83 20250307 175700 768536850 13210 13210 13210 13210 0
84 20250307 175600 768536850 13210 13210 13210 13210 0
85 20250307 175500 768536850 13210 13210 13210 13210 0
86 20250307 175400 768536850 13210 13210 13210 13210 0
87 20250307 175300 768536850 13210 13210 13210 13210 0
88 20250307 175200 768536850 13210 13210 13210 13210 0
89 20250307 175100 768536850 13210 13210 13210 13210 0
90 20250307 175000 768536850 13210 13210 13210 13210 0
91 20250307 174900 768536850 13210 13210 13210 13210 0
92 20250307 174800 768536850 13210 13210 13210 13210 3015
93 20250307 174700 768536850 13210 13210 13210 13210 0
94 20250307 174600 768536850 13210 13210 13210 13210 0
95 20250307 174500 768536850 13210 13210 13210 13210 0
96 20250307 174400 768536850 13210 13210 13210 13210 0
97 20250307 174300 768536850 13210 13210 13210 13210 0
98 20250307 174200 768536850 13210 13210 13210 13210 0
99 20250307 174100 768536850 13210 13210 13210 13210 0
100 20250307 174000 768536850 13210 13210 13210 13210 0
101 20250307 173900 768536850 13210 13210 13210 13210 0
102 20250307 173800 768536850 13210 13210 13210 13210 0
103 20250307 173700 768536850 13210 13210 13210 13210 0
104 20250307 173600 768536850 13210 13210 13210 13210 0
105 20250307 173500 768536850 13210 13210 13210 13210 0
106 20250307 173400 768536850 13210 13210 13210 13210 0
107 20250307 173300 768536850 13210 13210 13210 13210 0
108 20250307 173200 768536850 13210 13210 13210 13210 0
109 20250307 173100 768536850 13210 13210 13210 13210 0
110 20250307 173000 768536850 13210 13210 13210 13210 0
111 20250307 172900 768536850 13210 13210 13210 13210 0
112 20250307 172800 768536850 13210 13210 13210 13210 0
113 20250307 172700 768536850 13210 13210 13210 13210 0
114 20250307 172600 768536850 13210 13210 13210 13210 0
115 20250307 172500 768536850 13210 13210 13210 13210 0
116 20250307 172400 768536850 13210 13210 13210 13210 0
117 20250307 172300 768536850 13210 13210 13210 13210 0
118 20250307 172200 768536850 13210 13210 13210 13210 0
119 20250307 172100 768536850 13210 13210 13210 13210 0
120 20250307 172000 768536850 13210 13210 13210 13210 0
121 20250307 171900 768536850 13210 13210 13210 13210 0
122 20250307 171800 768536850 13210 13210 13210 13210 3015
123 20250307 171700 768536850 13210 13210 13210 13210 0
124 20250307 171600 768536850 13210 13210 13210 13210 0
125 20250307 171500 768536850 13210 13210 13210 13210 0
126 20250307 171400 768536850 13210 13210 13210 13210 0
127 20250307 171300 768536850 13210 13210 13210 13210 0
128 20250307 171200 768536850 13210 13210 13210 13210 0
129 20250307 171100 768536850 13210 13210 13210 13210 0
130 20250307 171000 768536850 13210 13210 13210 13210 0
131 20250307 170900 768536850 13210 13210 13210 13210 0
132 20250307 170800 768536850 13210 13210 13210 13210 0
133 20250307 170700 768536850 13210 13210 13210 13210 0
134 20250307 170600 768536850 13210 13210 13210 13210 0
135 20250307 170500 768536850 13210 13210 13210 13210 0
136 20250307 170400 768536850 13210 13210 13210 13210 0
137 20250307 170300 768536850 13210 13210 13210 13210 0
138 20250307 170200 768536850 13210 13210 13210 13210 0
139 20250307 170100 768536850 13210 13210 13210 13210 0
140 20250307 170000 768536850 13210 13210 13210 13210 0
141 20250307 165900 768536850 13210 13210 13210 13210 0
142 20250307 165800 768536850 13210 13210 13210 13210 0
143 20250307 165700 768536850 13210 13210 13210 13210 0
144 20250307 165600 768536850 13210 13210 13210 13210 0
145 20250307 165500 768536850 13210 13210 13210 13210 0
146 20250307 165400 768536850 13210 13210 13210 13210 0
147 20250307 165300 768536850 13210 13210 13210 13210 0
148 20250307 165200 768536850 13210 13210 13210 13210 0
149 20250307 165100 768536850 13210 13210 13210 13210 0
150 20250307 165000 768536850 13210 13210 13210 13210 0
151 20250307 164900 768536850 13210 13210 13210 13210 0
152 20250307 164800 768536850 13210 13210 13210 13210 3015
153 20250307 164700 768536850 13210 13210 13210 13210 0
154 20250307 164600 768536850 13210 13210 13210 13210 0
155 20250307 164500 768536850 13210 13210 13210 13210 0
156 20250307 164400 768536850 13210 13210 13210 13210 0
157 20250307 164300 768536850 13210 13210 13210 13210 0
158 20250307 164200 768536850 13210 13210 13210 13210 0
159 20250307 164100 768536850 13210 13210 13210 13210 0
160 20250307 164000 768536850 13210 13210 13210 13210 0
161 20250307 163900 768536850 13210 13210 13210 13210 0
162 20250307 163800 768536850 13210 13210 13210 13210 0
163 20250307 163700 768536850 13210 13210 13210 13210 0
164 20250307 163600 768536850 13210 13210 13210 13210 0
165 20250307 163500 768536850 13210 13210 13210 13210 0
166 20250307 163400 768536850 13210 13210 13210 13210 0
167 20250307 163300 768536850 13210 13210 13210 13210 0
168 20250307 163200 768536850 13210 13210 13210 13210 0
169 20250307 163100 768536850 13210 13210 13210 13210 0
170 20250307 163000 768536850 13210 13210 13210 13210 0
171 20250307 162900 768536850 13210 13210 13210 13210 0
172 20250307 162800 768536850 13210 13210 13210 13210 0
173 20250307 162700 768536850 13210 13210 13210 13210 0
174 20250307 162600 768536850 13210 13210 13210 13210 0
175 20250307 162500 768536850 13210 13210 13210 13210 0
176 20250307 162400 768536850 13210 13210 13210 13210 0
177 20250307 162300 768536850 13210 13210 13210 13210 0
178 20250307 162200 768536850 13210 13210 13210 13210 0
179 20250307 162100 768536850 13210 13210 13210 13210 0
180 20250307 162000 768536850 13210 13210 13210 13210 0
181 20250307 161900 768536850 13210 13210 13210 13210 0
182 20250307 161800 768536850 13210 13210 13210 13210 3015
183 20250307 161700 768536850 13210 13210 13210 13210 0
184 20250307 161600 768536850 13210 13210 13210 13210 0
185 20250307 161500 768536850 13210 13210 13210 13210 0
186 20250307 161400 768536850 13210 13210 13210 13210 0
187 20250307 161300 768536850 13210 13210 13210 13210 0
188 20250307 161200 768536850 13210 13210 13210 13210 0
189 20250307 161100 768536850 13210 13210 13210 13210 0
190 20250307 161000 768536850 13210 13210 13210 13210 0
191 20250307 160900 768536850 13210 13210 13210 13210 0
192 20250307 160800 768536850 13210 13210 13210 13210 0
193 20250307 160700 768536850 13210 13210 13210 13210 0
194 20250307 160600 768536850 13210 13210 13210 13210 0
195 20250307 160500 768536850 13210 13210 13210 13210 0
196 20250307 160400 768536850 13210 13210 13210 13210 0
197 20250307 160300 768536850 13210 13210 13210 13210 0
198 20250307 160200 768536850 13210 13210 13210 13210 0
199 20250307 160100 768536850 13210 13210 13210 13210 0
200 20250307 160000 768536850 13210 13210 13210 13210 0
201 20250307 155900 768536850 13210 13210 13210 13210 0
202 20250307 155800 768536850 13210 13210 13210 13210 0
203 20250307 155700 768536850 13210 13210 13210 13210 0
204 20250307 155600 768536850 13210 13210 13210 13210 0
205 20250307 155500 768536850 13210 13210 13210 13210 0
206 20250307 155400 768536850 13210 13210 13210 13210 0
207 20250307 155300 768536850 13210 13210 13210 13210 0
208 20250307 155200 768536850 13210 13210 13210 13210 0
209 20250307 155100 768536850 13210 13210 13210 13210 0
210 20250307 155000 768536850 13210 13210 13210 13210 0
211 20250307 154900 768536850 13210 13210 13210 13210 0
212 20250307 154800 768536850 13210 13210 13210 13210 3015
213 20250307 154700 768536850 13210 13210 13210 13210 0
214 20250307 154600 768536850 13210 13210 13210 13210 0
215 20250307 154500 768536850 13210 13210 13210 13210 0
216 20250307 154400 768536850 13210 13210 13210 13210 0
217 20250307 154300 768536850 13210 13210 13210 13210 0
218 20250307 154200 768536850 13210 13210 13210 13210 0
219 20250307 154100 768536850 13210 13210 13210 13210 0
220 20250307 154000 768536850 13210 13210 13210 13210 0
221 20250307 153900 768536850 13210 13210 13210 13210 0
222 20250307 153800 768536850 13210 13210 13210 13210 0
223 20250307 153700 768536850 13210 13210 13210 13210 0
224 20250307 153600 768536850 13210 13210 13210 13210 0
225 20250307 153500 768536850 13210 13210 13210 13210 0
226 20250307 153400 768536850 13210 13210 13210 13210 0
227 20250307 153300 768536850 13210 13210 13210 13210 0
228 20250307 153200 768536850 13210 13210 13210 13210 0
229 20250307 153100 768536850 13210 13210 13210 13210 0
230 20250307 153000 768536850 13210 13210 13210 13210 3015
231 20250307 152900 728708700 13270 13270 13270 13270 0
232 20250307 152800 728708700 13270 13270 13270 13270 0
233 20250307 152700 728708700 13270 13270 13270 13270 0
234 20250307 152600 728708700 13270 13270 13270 13270 0
235 20250307 152500 728708700 13270 13270 13270 13270 0
236 20250307 152400 728708700 13270 13270 13270 13270 0
237 20250307 152300 728708700 13270 13270 13270 13270 0
238 20250307 152200 728708700 13270 13270 13270 13270 0
239 20250307 152100 728708700 13270 13270 13270 13270 0
240 20250307 152000 728708700 13270 13270 13270 13270 0
241 20250307 151900 728708700 13270 13260 13270 13260 101
242 20250307 151800 727369430 13260 13280 13280 13260 138
243 20250307 151700 725539270 13290 13290 13290 13290 0
244 20250307 151600 725539270 13290 13290 13290 13290 0
245 20250307 151500 725539270 13290 13290 13290 13290 100
246 20250307 151400 724210270 13290 13290 13290 13290 0
247 20250307 151300 724210270 13290 13290 13290 13290 1
248 20250307 151200 724196980 13290 13290 13290 13290 0
249 20250307 151100 724196980 13290 13290 13290 13290 1
250 20250307 151000 724183690 13230 13230 13230 13230 1
251 20250307 150900 724170460 13290 13290 13290 13290 1
252 20250307 150800 724157170 13290 13290 13290 13290 1
253 20250307 150700 724143880 13290 13240 13290 13240 40
254 20250307 150600 723613880 13240 13240 13240 13240 4
255 20250307 150500 723560920 13240 13240 13240 13240 0
256 20250307 150400 723560920 13240 13240 13280 13240 97
257 20250307 150300 722276600 13240 13240 13240 13240 0
258 20250307 150200 722276600 13240 13270 13270 13230 806
259 20250307 150100 711606930 13270 13270 13270 13270 16
260 20250307 150000 711394610 13220 13270 13270 13220 319
261 20250307 145900 707175180 13270 13270 13270 13270 77
262 20250307 145800 706153390 13270 13230 13270 13230 31
263 20250307 145700 705742860 13220 13220 13220 13220 0
264 20250307 145600 705742860 13220 13230 13230 13220 200
265 20250307 145500 703098490 13280 13270 13290 13230 1137
266 20250307 145400 688036710 13290 13290 13290 13290 1
267 20250307 145300 688023420 13260 13260 13260 13260 0
268 20250307 145200 688023420 13260 13260 13260 13260 5
269 20250307 145100 687957120 13260 13260 13260 13260 0
270 20250307 145000 687957120 13260 13260 13260 13260 522
271 20250307 144900 681035400 13260 13260 13275 13260 62
272 20250307 144800 680213130 13260 13260 13260 13260 20
273 20250307 144700 679947930 13260 13270 13270 13260 29
274 20250307 144600 679563330 13270 13260 13270 13260 120
275 20250307 144500 677971930 13290 13290 13290 13290 0
276 20250307 144400 677971930 13290 13290 13290 13290 0
277 20250307 144300 677971930 13290 13290 13290 13260 131
278 20250307 144200 676233070 13290 13290 13290 13290 54
279 20250307 144100 675515410 13300 13300 13300 13300 0
280 20250307 144000 675515410 13300 13300 13300 13300 1
281 20250307 143900 675502110 13280 13280 13280 13280 90
282 20250307 143800 674306910 13280 13280 13280 13280 0
283 20250307 143700 674306910 13280 13280 13280 13280 0
284 20250307 143600 674306910 13280 13280 13280 13280 80
285 20250307 143500 673244510 13270 13270 13270 13270 200
286 20250307 143400 670590510 13270 13280 13280 13270 115
287 20250307 143300 669063360 13290 13290 13290 13290 151
288 20250307 143200 667056570 13290 13290 13290 13290 11
289 20250307 143100 666910380 13300 13290 13360 13290 31
290 20250307 143000 666498120 13360 13360 13360 13360 0
291 20250307 142900 666498120 13360 13360 13360 13360 5
292 20250307 142800 666431320 13360 13340 13360 13340 803
293 20250307 142700 655719240 13340 13330 13340 13330 12
294 20250307 142600 655559270 13300 13290 13300 13270 315
295 20250307 142500 651377490 13290 13290 13290 13290 3
296 20250307 142400 651337620 13280 13280 13280 13280 0
297 20250307 142300 651337620 13280 13280 13280 13280 106
298 20250307 142200 649929940 13290 13290 13290 13280 75
299 20250307 142100 648933250 13290 13290 13290 13290 0
300 20250307 142000 648933250 13290 13280 13290 13270 316
301 20250307 141900 644737610 13290 13300 13300 13290 65
302 20250307 141800 643873730 13310 13310 13310 13310 0
303 20250307 141700 643873730 13310 13310 13310 13300 102
304 20250307 141600 642517080 13350 13350 13350 13350 2
305 20250307 141500 642490380 13300 13300 13300 13300 0
306 20250307 141400 642490380 13300 13300 13300 13300 0
307 20250307 141300 642490380 13300 13300 13300 13300 3
308 20250307 141200 642450480 13300 13300 13300 13300 0
309 20250307 141100 642450480 13300 13350 13350 13300 75
310 20250307 141000 641452880 13280 13280 13280 13280 0
311 20250307 140900 641452880 13280 13280 13280 13280 0
312 20250307 140800 641452880 13280 13280 13280 13280 398
313 20250307 140700 636167440 13270 13270 13270 13270 69
314 20250307 140600 635251810 13270 13270 13270 13260 303
315 20250307 140500 631233140 13270 13300 13300 13270 1690
316 20250307 140400 608792610 13290 13290 13290 13290 122
317 20250307 140300 607171230 13290 13320 13320 13290 1385
318 20250307 140200 588744230 13330 13340 13340 13330 91
319 20250307 140100 587531020 13350 13360 13370 13350 5
320 20250307 140000 587464240 13360 13360 13360 13350 10
321 20250307 135900 587330690 13360 13360 13360 13360 0
322 20250307 135800 587330690 13360 13360 13360 13360 2
323 20250307 135700 587303970 13360 13370 13370 13360 79
324 20250307 135600 586248480 13370 13370 13370 13370 1
325 20250307 135500 586235110 13370 13370 13370 13370 3
326 20250307 135400 586195000 13330 13330 13330 13330 0
327 20250307 135300 586195000 13330 13360 13360 13330 50
328 20250307 135200 585527980 13370 13370 13370 13370 8
329 20250307 135100 585421020 13370 13370 13370 13370 0
330 20250307 135000 585421020 13370 13340 13370 13340 61
331 20250307 134900 584606060 13340 13350 13350 13340 303
332 20250307 134800 580562010 13350 13350 13350 13350 47
333 20250307 134700 579934560 13360 13360 13360 13360 2
334 20250307 134600 579907840 13360 13360 13360 13360 0
335 20250307 134500 579907840 13360 13360 13360 13360 6
336 20250307 134400 579827680 13360 13360 13360 13360 64
337 20250307 134300 578972640 13360 13360 13360 13360 11
338 20250307 134200 578825680 13380 13380 13380 13380 2
339 20250307 134100 578798920 13370 13370 13370 13370 0
340 20250307 134000 578798920 13370 13370 13370 13370 0
341 20250307 133900 578798920 13370 13380 13380 13370 265
342 20250307 133800 575255840 13380 13380 13380 13380 19
343 20250307 133700 575001620 13380 13380 13380 13380 2
344 20250307 133600 574974860 13380 13380 13380 13380 103
345 20250307 133500 573596720 13380 13380 13380 13380 31
346 20250307 133400 573181940 13380 13380 13380 13380 9
347 20250307 133300 573061520 13350 13380 13380 13350 97
348 20250307 133200 571763720 13370 13370 13370 13370 1
349 20250307 133100 571750350 13370 13370 13370 13370 3
350 20250307 133000 571710240 13370 13370 13370 13370 0
351 20250307 132900 571710240 13370 13380 13380 13370 3
352 20250307 132800 571670120 13380 13380 13380 13340 64
353 20250307 132700 570813920 13370 13370 13370 13370 92
354 20250307 132600 569583880 13340 13350 13350 13340 26
355 20250307 132500 569236800 13370 13370 13370 13370 25
356 20250307 132400 568902550 13370 13360 13370 13360 67
357 20250307 132300 568006820 13360 13360 13360 13360 2
358 20250307 132200 567980100 13360 13360 13360 13360 101
359 20250307 132100 566630740 13360 13350 13360 13350 63
360 20250307 132000 565789570 13350 13290 13350 13270 116
361 20250307 131900 564250130 13350 13350 13350 13350 103
362 20250307 131800 562875080 13350 13350 13350 13350 144
363 20250307 131700 560952680 13350 13360 13360 13350 56
364 20250307 131600 560205070 13270 13350 13360 13270 119
365 20250307 131500 558617090 13360 13350 13360 13350 113
366 20250307 131400 557108520 13350 13350 13350 13350 97
367 20250307 131300 555813570 13350 13350 13350 13350 3
368 20250307 131200 555773520 13350 13350 13350 13350 15
369 20250307 131100 555573270 13350 13350 13350 13350 50
370 20250307 131000 554905770 13350 13350 13350 13350 3
371 20250307 130900 554865720 13350 13290 13350 13290 123
372 20250307 130800 553228950 13290 13290 13290 13290 0
373 20250307 130700 553228950 13290 13280 13290 13270 900
374 20250307 130600 541277210 13280 13220 13280 13220 2295
375 20250307 130500 510828640 13220 13220 13220 13220 1
376 20250307 130400 510815420 13170 13190 13190 13170 413
377 20250307 130300 505375890 13170 13190 13230 13170 1413
378 20250307 130200 486760810 13180 13200 13200 13180 1289
379 20250307 130100 469764800 13200 13250 13250 13200 3235
380 20250307 130000 427045290 13260 13260 13260 13260 0
381 20250307 125900 427045290 13260 13260 13260 13260 2
382 20250307 125800 427018770 13250 13250 13250 13250 180
383 20250307 125700 424633770 13250 13250 13250 13250 984
384 20250307 125600 411595770 13250 13250 13250 13250 2
385 20250307 125500 411569270 13250 13250 13250 13250 1
386 20250307 125400 411556020 13250 13250 13250 13250 3
387 20250307 125300 411516270 13250 13250 13250 13250 3
388 20250307 125200 411476520 13250 13250 13250 13250 0
389 20250307 125100 411476520 13250 13250 13250 13240 163
390 20250307 125000 409316880 13250 13250 13250 13250 3
391 20250307 124900 409277130 13250 13250 13250 13250 0
392 20250307 124800 409277130 13250 13250 13250 13250 2
393 20250307 124700 409250630 13240 13240 13240 13240 20
394 20250307 124600 408985830 13250 13250 13250 13250 19
395 20250307 124500 408734080 13250 13250 13250 13250 3
396 20250307 124400 408694330 13240 13240 13240 13240 721
397 20250307 124300 399148290 13240 13210 13240 13200 441
398 20250307 124200 393321600 13210 13220 13220 13210 510
399 20250307 124100 386583400 13210 13230 13230 13210 300
400 20250307 124000 382619000 13230 13290 13290 13230 4209
401 20250307 123900 326828820 13290 13310 13310 13290 1068
402 20250307 123800 312622220 13320 13330 13330 13320 18
403 20250307 123700 312382430 13320 13330 13330 13320 6
404 20250307 123600 312302490 13320 13320 13320 13320 24
405 20250307 123500 311982810 13330 13330 13330 13330 5
406 20250307 123400 311916160 13330 13330 13330 13330 0
407 20250307 123300 311916160 13330 13330 13330 13330 0
408 20250307 123200 311916160 13330 13330 13330 13330 3
409 20250307 123100 311876170 13320 13340 13340 13320 21
410 20250307 123000 311596050 13340 13370 13370 13340 5
411 20250307 122900 311529290 13360 13360 13360 13360 0
412 20250307 122800 311529290 13360 13350 13360 13320 68
413 20250307 122700 310622460 13360 13360 13360 13360 3
414 20250307 122600 310582380 13360 13380 13380 13360 5
415 20250307 122500 310515520 13380 13380 13380 13380 3
416 20250307 122400 310475380 13380 13380 13380 13380 3
417 20250307 122300 310435240 13380 13380 13380 13380 16
418 20250307 122200 310221160 13380 13380 13380 13380 0
419 20250307 122100 310221160 13380 13350 13380 13350 6
420 20250307 122000 310140970 13380 13380 13380 13380 0
421 20250307 121900 310140970 13380 13380 13380 13380 2
422 20250307 121800 310114210 13380 13380 13380 13380 3
423 20250307 121700 310074070 13320 13320 13320 13320 0
424 20250307 121600 310074070 13320 13320 13320 13320 0
425 20250307 121500 310074070 13320 13320 13320 13320 0
426 20250307 121400 310074070 13320 13320 13320 13320 2
427 20250307 121300 310047430 13320 13330 13330 13320 327
428 20250307 121200 305691740 13330 13330 13330 13330 77
429 20250307 121100 304665330 13340 13380 13380 13340 5
430 20250307 121000 304598510 13380 13380 13380 13380 24
431 20250307 120900 304277390 13380 13380 13380 13380 100
432 20250307 120800 302939390 13380 13380 13380 13380 0
433 20250307 120700 302939390 13380 13380 13380 13380 1
434 20250307 120600 302926010 13320 13330 13330 13320 381
435 20250307 120500 297850420 13340 13340 13340 13340 3
436 20250307 120400 297810400 13340 13340 13340 13340 0
437 20250307 120300 297810400 13340 13360 13380 13340 187
438 20250307 120200 295315460 13350 13350 13350 13350 0
439 20250307 120100 295315460 13350 13350 13350 13350 2
440 20250307 120000 295288760 13350 13350 13350 13350 0
441 20250307 115900 295288760 13350 13350 13350 13350 75
442 20250307 115800 294287510 13350 13350 13350 13350 3
443 20250307 115700 294247460 13350 13340 13350 13340 8
444 20250307 115600 294140690 13330 13330 13330 13330 281
445 20250307 115500 290394960 13330 13330 13330 13320 14
446 20250307 115400 290208440 13310 13310 13310 13310 0
447 20250307 115300 290208440 13310 13320 13320 13310 149
448 20250307 115200 288225080 13310 13310 13310 13310 0
449 20250307 115100 288225080 13310 13320 13320 13310 84
450 20250307 115000 287106780 13320 13320 13320 13320 8
451 20250307 114900 287000220 13320 13330 13330 13320 23
452 20250307 114800 286693690 13330 13330 13330 13330 3
453 20250307 114700 286653700 13310 13310 13310 13310 0
454 20250307 114600 286653700 13310 13340 13340 13310 150
455 20250307 114500 284656800 13350 13340 13350 13340 3
456 20250307 114400 284616770 13350 13350 13350 13350 3
457 20250307 114300 284576720 13350 13350 13350 13350 1
458 20250307 114200 284563370 13320 13320 13320 13320 0
459 20250307 114100 284563370 13320 13330 13330 13320 760
460 20250307 114000 274438510 13320 13320 13320 13320 10
461 20250307 113900 274305310 13330 13350 13350 13320 820
462 20250307 113800 263378460 13350 13360 13360 13350 22
463 20250307 113700 263084740 13360 13360 13360 13350 17
464 20250307 113600 262857730 13360 13390 13390 13360 6
465 20250307 113500 262777480 13340 13340 13340 13340 0
466 20250307 113400 262777480 13340 13340 13340 13340 164
467 20250307 113300 260589720 13390 13390 13390 13390 2500
468 20250307 113200 227114720 13390 13390 13390 13390 2
469 20250307 113100 227087940 13340 13350 13350 13340 103
470 20250307 113000 225713390 13400 13400 13400 13360 56
471 20250307 112900 224965050 13400 13400 13400 13400 10
472 20250307 112800 224831050 13400 13400 13400 13400 22
473 20250307 112700 224536250 13400 13400 13400 13400 0
474 20250307 112600 224536250 13400 13400 13400 13400 3
475 20250307 112500 224496050 13400 13400 13400 13400 8
476 20250307 112400 224388850 13410 13410 13410 13410 1
477 20250307 112300 224375440 13320 13380 13380 13320 1300
478 20250307 112200 207024720 13390 13390 13390 13390 2
479 20250307 112100 206997940 13390 13390 13390 13390 82
480 20250307 112000 205899960 13410 13410 13410 13400 105
481 20250307 111900 204492830 13420 13410 13420 13410 103
482 20250307 111800 203110580 13410 13400 13410 13400 10
483 20250307 111700 202976560 13400 13400 13400 13400 53
484 20250307 111600 202266360 13390 13400 13400 13390 2
485 20250307 111500 202239570 13400 13400 13400 13400 14
486 20250307 111400 202051970 13400 13400 13400 13400 27
487 20250307 111300 201690170 13400 13400 13400 13400 8
488 20250307 111200 201582970 13390 13390 13390 13390 81
489 20250307 111100 200498380 13390 13390 13390 13390 2
490 20250307 111000 200471600 13390 13390 13390 13390 0
491 20250307 110900 200471600 13390 13390 13390 13390 5
492 20250307 110800 200404650 13380 13380 13380 13380 2
493 20250307 110700 200377890 13390 13390 13390 13390 31
494 20250307 110600 199962800 13400 13390 13400 13390 33
495 20250307 110500 199520900 13400 13400 13400 13400 59
496 20250307 110400 198730300 13400 13400 13400 13400 2
497 20250307 110300 198703500 13400 13400 13400 13400 3
498 20250307 110200 198663300 13390 13390 13390 13390 0
499 20250307 110100 198663300 13390 13400 13400 13390 22
500 20250307 110000 198368540 13400 13400 13400 13400 0
501 20250307 105900 198368540 13400 13400 13400 13400 0
502 20250307 105800 198368540 13400 13420 13420 13400 5
503 20250307 105700 198301500 13380 13380 13380 13380 0
504 20250307 105600 198301500 13380 13380 13380 13380 2
505 20250307 105500 198274740 13370 13380 13380 13370 10
506 20250307 105400 198141010 13370 13370 13370 13370 2
507 20250307 105300 198114270 13430 13430 13430 13430 3
508 20250307 105200 198073980 13430 13430 13430 13430 0
509 20250307 105100 198073980 13430 13430 13430 13430 1
510 20250307 105000 198060550 13350 13410 13410 13350 510
511 20250307 104900 191237170 13390 13410 13410 13390 215
512 20250307 104800 188354290 13410 13410 13410 13410 2
513 20250307 104700 188327470 13410 13410 13410 13410 4
514 20250307 104600 188273830 13410 13410 13410 13410 0
515 20250307 104500 188273830 13410 13410 13410 13410 2
516 20250307 104400 188247010 13410 13410 13410 13410 0
517 20250307 104300 188247010 13410 13410 13410 13410 3
518 20250307 104200 188206780 13440 13410 13440 13410 6
519 20250307 104100 188126200 13440 13440 13440 13440 0
520 20250307 104000 188126200 13440 13440 13440 13440 0
521 20250307 103900 188126200 13440 13440 13440 13400 142
522 20250307 103800 186223180 13440 13440 13440 13440 0
523 20250307 103700 186223180 13440 13440 13440 13440 0
524 20250307 103600 186223180 13440 13440 13440 13440 1
525 20250307 103500 186209740 13420 13440 13440 13420 7
526 20250307 103400 186115720 13440 13420 13440 13410 154
527 20250307 103300 184049050 13440 13440 13440 13440 32
528 20250307 103200 183618970 13440 13440 13440 13440 1
529 20250307 103100 183605530 13410 13430 13430 13410 221
530 20250307 103000 180640670 13430 13430 13430 13430 100
531 20250307 102900 179297670 13430 13430 13430 13430 53
532 20250307 102800 178585880 13430 13430 13430 13430 78
533 20250307 102700 177538340 13430 13420 13430 13420 127
534 20250307 102600 175833970 13420 13420 13420 13420 3
535 20250307 102500 175793710 13410 13410 13410 13410 0
536 20250307 102400 175793710 13410 13410 13410 13410 100
537 20250307 102300 174452710 13410 13420 13420 13410 129
538 20250307 102200 172722800 13410 13410 13410 13410 88
539 20250307 102100 171542720 13420 13420 13420 13420 3
540 20250307 102000 171502460 13410 13410 13410 13410 2
541 20250307 101900 171475640 13410 13410 13410 13410 1082
542 20250307 101800 156966020 13400 13400 13400 13400 186
543 20250307 101700 154473620 13400 13400 13400 13400 1
544 20250307 101600 154460220 13400 13400 13400 13400 4
545 20250307 101500 154406620 13400 13400 13400 13400 2
546 20250307 101400 154379820 13400 13400 13400 13400 40
547 20250307 101300 153843820 13410 13410 13410 13410 3
548 20250307 101200 153803590 13410 13410 13410 13410 11
549 20250307 101100 153656080 13410 13410 13410 13410 120
550 20250307 101000 152046880 13400 13410 13410 13400 3
551 20250307 100900 152006660 13390 13390 13390 13390 0
552 20250307 100800 152006660 13390 13390 13390 13390 0
553 20250307 100700 152006660 13390 13390 13390 13390 379
554 20250307 100600 146931850 13390 13390 13390 13390 1
555 20250307 100500 146918460 13390 13390 13390 13390 11
556 20250307 100400 146771170 13390 13400 13400 13390 14
557 20250307 100300 146583690 13410 13410 13410 13410 3
558 20250307 100200 146543460 13410 13410 13410 13410 20
559 20250307 100100 146275260 13410 13410 13410 13410 0
560 20250307 100000 146275260 13410 13380 13410 13380 6
561 20250307 095900 146194890 13370 13370 13370 13370 49
562 20250307 095800 145539760 13370 13360 13370 13360 75
563 20250307 095700 144537550 13370 13370 13380 13370 48
564 20250307 095600 143895780 13380 13380 13380 13380 3
565 20250307 095500 143855640 13380 13410 13410 13380 12
566 20250307 095400 143694840 13410 13410 13410 13410 2
567 20250307 095300 143668020 13410 13410 13410 13410 0
568 20250307 095200 143668020 13410 13410 13410 13410 68
569 20250307 095100 142756140 13410 13410 13410 13410 237
570 20250307 095000 139577970 13420 13420 13420 13420 0
571 20250307 094900 139577970 13420 13420 13420 13420 0
572 20250307 094800 139577970 13420 13420 13420 13400 5
573 20250307 094700 139510890 13380 13390 13390 13380 328
574 20250307 094600 135122000 13410 13410 13410 13410 1
575 20250307 094500 135108590 13380 13420 13420 13380 21
576 20250307 094400 134827510 13420 13420 13420 13420 0
577 20250307 094300 134827510 13420 13420 13420 13420 0
578 20250307 094200 134827510 13420 13420 13420 13420 1
579 20250307 094100 134814090 13420 13420 13420 13420 0
580 20250307 094000 134814090 13420 13420 13420 13420 0
581 20250307 093900 134814090 13420 13420 13420 13420 100
582 20250307 093800 133472090 13420 13410 13420 13410 100
583 20250307 093700 132130810 13430 13410 13430 13410 2
584 20250307 093600 132103970 13430 13390 13430 13350 1036
585 20250307 093500 118252310 13390 13390 13390 13390 7
586 20250307 093400 118158580 13400 13430 13430 13400 437
587 20250307 093300 112299050 13450 13450 13450 13450 300
588 20250307 093200 108264050 13470 13470 13470 13470 4
589 20250307 093100 108210170 13470 13470 13470 13470 102
590 20250307 093000 106836230 13420 13420 13420 13420 55
591 20250307 092900 106098130 13420 13420 13420 13420 50
592 20250307 092800 105427130 13420 13420 13420 13420 2
593 20250307 092700 105400290 13450 13450 13450 13450 10
594 20250307 092600 105265790 13490 13490 13490 13490 1
595 20250307 092500 105252300 13420 13420 13420 13420 0
596 20250307 092400 105252300 13420 13500 13500 13420 1591
597 20250307 092300 83888460 13500 13440 13500 13440 368
598 20250307 092200 78932910 13440 13420 13440 13420 124
599 20250307 092100 77267630 13400 13355 13400 13355 1280
600 20250307 092000 60128025 13355 13355 13355 13355 28
601 20250307 091900 59754085 13355 13355 13355 13355 0
602 20250307 091800 59754085 13355 13360 13360 13355 165
603 20250307 091700 57550500 13360 13360 13360 13360 0
604 20250307 091600 57550500 13360 13360 13360 13360 0
605 20250307 091500 57550500 13360 13360 13360 13360 0
606 20250307 091400 57550500 13360 13360 13360 13360 1
607 20250307 091300 57537140 13380 13380 13380 13380 96
608 20250307 091200 56252660 13380 13260 13380 13260 11
609 20250307 091100 56105840 13260 13270 13270 13260 10
610 20250307 091000 55973200 13300 13300 13300 13300 563
611 20250307 090900 48485300 13300 13280 13300 13280 255
612 20250307 090800 45096900 13280 13260 13280 13250 30
613 20250307 090700 44699080 13250 13250 13250 13250 231
614 20250307 090600 41638330 13250 13240 13250 13240 207
615 20250307 090500 38897060 13160 13180 13180 13160 106
616 20250307 090400 37500160 13200 13160 13200 13150 775
617 20250307 090300 27308150 13150 13150 13150 13150 150
618 20250307 090200 25335650 13150 13120 13150 13120 458
619 20250307 090100 19322540 13130 13230 13230 13130 379
620 20250307 090000 14337390 13200 13260 13260 13200 1082

1
033240/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,22155870,0,303092301600,0.00
20250304,0,22155870,0,296223981900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 22155870 0 303092301600 0.00
3 20250304 0 22155870 0 296223981900 0.00