ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
016580/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190300,88602300,11500,11500,11500,11500,781
20250305,190200,88602300,11500,11500,11500,11500,0
20250305,190100,88602300,11500,11500,11500,11500,0
20250305,190000,88602300,11500,11500,11500,11500,0
20250305,185900,88602300,11500,11500,11500,11500,0
20250305,185800,88602300,11500,11500,11500,11500,0
20250305,185700,88602300,11500,11500,11500,11500,0
20250305,185600,88602300,11500,11500,11500,11500,0
20250305,185500,88602300,11500,11500,11500,11500,0
20250305,185400,88602300,11500,11500,11500,11500,0
20250305,185300,88602300,11500,11500,11500,11500,0
20250305,185200,88602300,11500,11500,11500,11500,0
20250305,185100,88602300,11500,11500,11500,11500,0
20250305,185000,88602300,11500,11500,11500,11500,0
20250305,184900,88602300,11500,11500,11500,11500,0
20250305,184800,88602300,11500,11500,11500,11500,0
20250305,184700,88602300,11500,11500,11500,11500,0
20250305,184600,88602300,11500,11500,11500,11500,0
20250305,184500,88602300,11500,11500,11500,11500,0
20250305,184400,88602300,11500,11500,11500,11500,0
20250305,184300,88602300,11500,11500,11500,11500,0
20250305,184200,88602300,11500,11500,11500,11500,0
20250305,184100,88602300,11500,11500,11500,11500,0
20250305,184000,88602300,11500,11500,11500,11500,0
20250305,183900,88602300,11500,11500,11500,11500,0
20250305,183800,88602300,11500,11500,11500,11500,0
20250305,183700,88602300,11500,11500,11500,11500,0
20250305,183600,88602300,11500,11500,11500,11500,0
20250305,183500,88602300,11500,11500,11500,11500,0
20250305,183400,88602300,11500,11500,11500,11500,0
20250305,183300,88602300,11500,11500,11500,11500,781
20250305,183200,88602300,11500,11500,11500,11500,0
20250305,183100,88602300,11500,11500,11500,11500,0
20250305,183000,88602300,11500,11500,11500,11500,0
20250305,182900,88602300,11500,11500,11500,11500,0
20250305,182800,88602300,11500,11500,11500,11500,0
20250305,182700,88602300,11500,11500,11500,11500,0
20250305,182600,88602300,11500,11500,11500,11500,0
20250305,182500,88602300,11500,11500,11500,11500,0
20250305,182400,88602300,11500,11500,11500,11500,0
20250305,182300,88602300,11500,11500,11500,11500,0
20250305,182200,88602300,11500,11500,11500,11500,0
20250305,182100,88602300,11500,11500,11500,11500,0
20250305,182000,88602300,11500,11500,11500,11500,0
20250305,181900,88602300,11500,11500,11500,11500,0
20250305,181800,88602300,11500,11500,11500,11500,0
20250305,181700,88602300,11500,11500,11500,11500,0
20250305,181600,88602300,11500,11500,11500,11500,0
20250305,181500,88602300,11500,11500,11500,11500,0
20250305,181400,88602300,11500,11500,11500,11500,0
20250305,181300,88602300,11500,11500,11500,11500,0
20250305,181200,88602300,11500,11500,11500,11500,0
20250305,181100,88602300,11500,11500,11500,11500,0
20250305,181000,88602300,11500,11500,11500,11500,0
20250305,180900,88602300,11500,11500,11500,11500,0
20250305,180800,88602300,11500,11500,11500,11500,0
20250305,180700,88602300,11500,11500,11500,11500,0
20250305,180600,88602300,11500,11500,11500,11500,0
20250305,180500,88602300,11500,11500,11500,11500,0
20250305,180400,88602300,11500,11500,11500,11500,0
20250305,180300,88602300,11500,11500,11500,11500,781
20250305,180200,88602300,11500,11500,11500,11500,0
20250305,180100,88602300,11500,11500,11500,11500,0
20250305,180000,88602300,11500,11500,11500,11500,0
20250305,175900,88602300,11500,11500,11500,11500,0
20250305,175800,88602300,11500,11500,11500,11500,0
20250305,175700,88602300,11500,11500,11500,11500,0
20250305,175600,88602300,11500,11500,11500,11500,0
20250305,175500,88602300,11500,11500,11500,11500,0
20250305,175400,88602300,11500,11500,11500,11500,0
20250305,175300,88602300,11500,11500,11500,11500,0
20250305,175200,88602300,11500,11500,11500,11500,0
20250305,175100,88602300,11500,11500,11500,11500,0
20250305,175000,88602300,11500,11500,11500,11500,0
20250305,174900,88602300,11500,11500,11500,11500,0
20250305,174800,88602300,11500,11500,11500,11500,0
20250305,174700,88602300,11500,11500,11500,11500,0
20250305,174600,88602300,11500,11500,11500,11500,0
20250305,174500,88602300,11500,11500,11500,11500,0
20250305,174400,88602300,11500,11500,11500,11500,0
20250305,174300,88602300,11500,11500,11500,11500,0
20250305,174200,88602300,11500,11500,11500,11500,0
20250305,174100,88602300,11500,11500,11500,11500,0
20250305,174000,88602300,11500,11500,11500,11500,0
20250305,173900,88602300,11500,11500,11500,11500,0
20250305,173800,88602300,11500,11500,11500,11500,0
20250305,173700,88602300,11500,11500,11500,11500,0
20250305,173600,88602300,11500,11500,11500,11500,0
20250305,173500,88602300,11500,11500,11500,11500,0
20250305,173400,88602300,11500,11500,11500,11500,0
20250305,173300,88602300,11500,11500,11500,11500,781
20250305,173200,88602300,11500,11500,11500,11500,0
20250305,173100,88602300,11500,11500,11500,11500,0
20250305,173000,88602300,11500,11500,11500,11500,0
20250305,172900,88602300,11500,11500,11500,11500,0
20250305,172800,88602300,11500,11500,11500,11500,0
20250305,172700,88602300,11500,11500,11500,11500,0
20250305,172600,88602300,11500,11500,11500,11500,0
20250305,172500,88602300,11500,11500,11500,11500,0
20250305,172400,88602300,11500,11500,11500,11500,0
20250305,172300,88602300,11500,11500,11500,11500,0
20250305,172200,88602300,11500,11500,11500,11500,0
20250305,172100,88602300,11500,11500,11500,11500,0
20250305,172000,88602300,11500,11500,11500,11500,0
20250305,171900,88602300,11500,11500,11500,11500,0
20250305,171800,88602300,11500,11500,11500,11500,0
20250305,171700,88602300,11500,11500,11500,11500,0
20250305,171600,88602300,11500,11500,11500,11500,0
20250305,171500,88602300,11500,11500,11500,11500,0
20250305,171400,88602300,11500,11500,11500,11500,0
20250305,171300,88602300,11500,11500,11500,11500,0
20250305,171200,88602300,11500,11500,11500,11500,0
20250305,171100,88602300,11500,11500,11500,11500,0
20250305,171000,88602300,11500,11500,11500,11500,0
20250305,170900,88602300,11500,11500,11500,11500,0
20250305,170800,88602300,11500,11500,11500,11500,0
20250305,170700,88602300,11500,11500,11500,11500,0
20250305,170600,88602300,11500,11500,11500,11500,0
20250305,170500,88602300,11500,11500,11500,11500,0
20250305,170400,88602300,11500,11500,11500,11500,0
20250305,170300,88602300,11500,11500,11500,11500,781
20250305,170200,88602300,11500,11500,11500,11500,0
20250305,170100,88602300,11500,11500,11500,11500,0
20250305,170000,88602300,11500,11500,11500,11500,0
20250305,165900,88602300,11500,11500,11500,11500,0
20250305,165800,88602300,11500,11500,11500,11500,0
20250305,165700,88602300,11500,11500,11500,11500,0
20250305,165600,88602300,11500,11500,11500,11500,0
20250305,165500,88602300,11500,11500,11500,11500,0
20250305,165400,88602300,11500,11500,11500,11500,0
20250305,165300,88602300,11500,11500,11500,11500,0
20250305,165200,88602300,11500,11500,11500,11500,0
20250305,165100,88602300,11500,11500,11500,11500,0
20250305,165000,88602300,11500,11500,11500,11500,0
20250305,164900,88602300,11500,11500,11500,11500,0
20250305,164800,88602300,11500,11500,11500,11500,0
20250305,164700,88602300,11500,11500,11500,11500,0
20250305,164600,88602300,11500,11500,11500,11500,0
20250305,164500,88602300,11500,11500,11500,11500,0
20250305,164400,88602300,11500,11500,11500,11500,0
20250305,164300,88602300,11500,11500,11500,11500,0
20250305,164200,88602300,11500,11500,11500,11500,0
20250305,164100,88602300,11500,11500,11500,11500,0
20250305,164000,88602300,11500,11500,11500,11500,0
20250305,163900,88602300,11500,11500,11500,11500,0
20250305,163800,88602300,11500,11500,11500,11500,0
20250305,163700,88602300,11500,11500,11500,11500,0
20250305,163600,88602300,11500,11500,11500,11500,0
20250305,163500,88602300,11500,11500,11500,11500,0
20250305,163400,88602300,11500,11500,11500,11500,0
20250305,163300,88602300,11500,11500,11500,11500,781
20250305,163200,88602300,11500,11500,11500,11500,0
20250305,163100,88602300,11500,11500,11500,11500,0
20250305,163000,88602300,11500,11500,11500,11500,0
20250305,162900,88602300,11500,11500,11500,11500,0
20250305,162800,88602300,11500,11500,11500,11500,0
20250305,162700,88602300,11500,11500,11500,11500,0
20250305,162600,88602300,11500,11500,11500,11500,0
20250305,162500,88602300,11500,11500,11500,11500,0
20250305,162400,88602300,11500,11500,11500,11500,0
20250305,162300,88602300,11500,11500,11500,11500,0
20250305,162200,88602300,11500,11500,11500,11500,0
20250305,162100,88602300,11500,11500,11500,11500,0
20250305,162000,88602300,11500,11500,11500,11500,0
20250305,161900,88602300,11500,11500,11500,11500,0
20250305,161800,88602300,11500,11500,11500,11500,0
20250305,161700,88602300,11500,11500,11500,11500,0
20250305,161600,88602300,11500,11500,11500,11500,0
20250305,161500,88602300,11500,11500,11500,11500,0
20250305,161400,88602300,11500,11500,11500,11500,0
20250305,161300,88602300,11500,11500,11500,11500,0
20250305,161200,88602300,11500,11500,11500,11500,0
20250305,161100,88602300,11500,11500,11500,11500,0
20250305,161000,88602300,11500,11500,11500,11500,0
20250305,160900,88602300,11500,11500,11500,11500,0
20250305,160800,88602300,11500,11500,11500,11500,0
20250305,160700,88602300,11500,11500,11500,11500,0
20250305,160600,88602300,11500,11500,11500,11500,0
20250305,160500,88602300,11500,11500,11500,11500,0
20250305,160400,88602300,11500,11500,11500,11500,0
20250305,160300,88602300,11500,11500,11500,11500,781
20250305,160200,88602300,11500,11500,11500,11500,0
20250305,160100,88602300,11500,11500,11500,11500,0
20250305,160000,88602300,11500,11500,11500,11500,0
20250305,155900,88602300,11500,11500,11500,11500,0
20250305,155800,88602300,11500,11500,11500,11500,0
20250305,155700,88602300,11500,11500,11500,11500,0
20250305,155600,88602300,11500,11500,11500,11500,0
20250305,155500,88602300,11500,11500,11500,11500,0
20250305,155400,88602300,11500,11500,11500,11500,0
20250305,155300,88602300,11500,11500,11500,11500,0
20250305,155200,88602300,11500,11500,11500,11500,0
20250305,155100,88602300,11500,11500,11500,11500,0
20250305,155000,88602300,11500,11500,11500,11500,0
20250305,154900,88602300,11500,11500,11500,11500,0
20250305,154800,88602300,11500,11500,11500,11500,0
20250305,154700,88602300,11500,11500,11500,11500,0
20250305,154600,88602300,11500,11500,11500,11500,0
20250305,154500,88602300,11500,11500,11500,11500,0
20250305,154400,88602300,11500,11500,11500,11500,0
20250305,154300,88602300,11500,11500,11500,11500,0
20250305,154200,88602300,11500,11500,11500,11500,0
20250305,154100,88602300,11500,11500,11500,11500,0
20250305,154000,88602300,11500,11500,11500,11500,0
20250305,153900,88602300,11500,11500,11500,11500,0
20250305,153800,88602300,11500,11500,11500,11500,0
20250305,153700,88602300,11500,11500,11500,11500,0
20250305,153600,88602300,11500,11500,11500,11500,0
20250305,153500,88602300,11500,11500,11500,11500,0
20250305,153400,88602300,11500,11500,11500,11500,0
20250305,153300,88602300,11500,11500,11500,11500,781
20250305,153200,88602300,11500,11500,11500,11500,0
20250305,153100,88602300,11500,11500,11500,11500,0
20250305,153000,88602300,11500,11500,11500,11500,781
20250305,152900,79620800,11500,11500,11500,11500,0
20250305,152800,79620800,11500,11500,11500,11500,0
20250305,152700,79620800,11500,11500,11500,11500,0
20250305,152600,79620800,11500,11500,11500,11500,0
20250305,152500,79620800,11500,11500,11500,11500,0
20250305,152400,79620800,11500,11500,11500,11500,0
20250305,152300,79620800,11500,11500,11500,11500,0
20250305,152200,79620800,11500,11500,11500,11500,0
20250305,152100,79620800,11500,11500,11500,11500,0
20250305,152000,79620800,11500,11500,11500,11500,0
20250305,151900,79620800,11500,11490,11500,11490,5
20250305,151800,79563320,11490,11490,11490,11490,0
20250305,151700,79563320,11490,11490,11490,11490,0
20250305,151600,79563320,11490,11490,11500,11490,7
20250305,151500,79482880,11500,11490,11500,11490,2
20250305,151400,79459890,11490,11490,11490,11490,1
20250305,151300,79448400,11490,11490,11490,11490,2
20250305,151200,79425420,11490,11490,11490,11490,1
20250305,151100,79413930,11500,11490,11500,11490,2
20250305,151000,79390940,11490,11490,11490,11490,2
20250305,150900,79367960,11490,11490,11490,11490,0
20250305,150800,79367960,11490,11490,11490,11490,1
20250305,150700,79356470,11500,11490,11500,11490,2
20250305,150600,79333480,11490,11490,11490,11490,1
20250305,150500,79321990,11490,11490,11490,11490,2
20250305,150400,79299010,11500,11490,11500,11490,2
20250305,150300,79276020,11490,11490,11490,11490,1
20250305,150200,79264530,11490,11490,11490,11490,2
20250305,150100,79241550,11500,11500,11500,11500,0
20250305,150000,79241550,11500,11490,11500,11490,6
20250305,145900,79172590,11490,11490,11490,11490,1
20250305,145800,79161100,11490,11490,11490,11490,1
20250305,145700,79149610,11490,11490,11490,11490,2
20250305,145600,79126630,11500,11490,11500,11490,2
20250305,145500,79103640,11490,11500,11500,11490,2
20250305,145400,79080650,11500,11490,11500,11490,3
20250305,145300,79046170,11490,11490,11490,11490,0
20250305,145200,79046170,11490,11490,11500,11490,31
20250305,145100,78689920,11490,11490,11490,11490,1
20250305,145000,78678430,11500,11490,11500,11490,32
20250305,144900,78310440,11490,11490,11490,11490,2
20250305,144800,78287460,11490,11490,11490,11490,1
20250305,144700,78275970,11490,11490,11490,11490,1
20250305,144600,78264480,11500,11480,11500,11470,3663
20250305,144500,36227470,11480,11480,11480,11480,1
20250305,144400,36215990,11480,11480,11480,11480,0
20250305,144300,36215990,11480,11480,11480,11480,1
20250305,144200,36204510,11490,11480,11490,11480,2
20250305,144100,36181540,11480,11490,11490,11480,12
20250305,144000,36043680,11480,11480,11480,11480,1
20250305,143900,36032200,11490,11480,11490,11480,3
20250305,143800,35997740,11480,11480,11480,11480,2
20250305,143700,35974780,11490,11480,11490,11480,2
20250305,143600,35951810,11480,11480,11480,11480,0
20250305,143500,35951810,11480,11480,11480,11480,1
20250305,143400,35940330,11480,11480,11480,11480,2
20250305,143300,35917370,11490,11480,11490,11480,2
20250305,143200,35894400,11480,11480,11480,11480,1
20250305,143100,35882920,11480,11480,11480,11480,1
20250305,143000,35871440,11490,11480,11490,11480,3
20250305,142900,35836990,11480,11480,11480,11480,1
20250305,142800,35825510,11480,11480,11480,11480,1
20250305,142700,35814030,11480,11480,11480,11480,1
20250305,142600,35802550,11490,11480,11490,11480,3
20250305,142500,35768100,11480,11480,11490,11480,15
20250305,142400,35595870,11480,11480,11480,11480,1
20250305,142300,35584390,11480,11480,11480,11480,1
20250305,142200,35572910,11490,11480,11490,11480,3
20250305,142100,35538460,11480,11480,11480,11480,1
20250305,142000,35526980,11480,11480,11480,11480,1
20250305,141900,35515500,11490,11490,11490,11490,0
20250305,141800,35515500,11490,11480,11490,11480,3
20250305,141700,35481050,11480,11480,11480,11480,1
20250305,141600,35469570,11480,11480,11480,11480,1
20250305,141500,35458090,11480,11480,11480,11480,1
20250305,141400,35446610,11480,11480,11480,11480,2
20250305,141300,35423650,11480,11480,11480,11480,1
20250305,141200,35412170,11480,11480,11480,11480,1
20250305,141100,35400690,11490,11490,11490,11490,0
20250305,141000,35400690,11490,11480,11490,11480,3
20250305,140900,35366240,11480,11490,11490,11480,55
20250305,140800,34734300,11480,11480,11480,11480,1
20250305,140700,34722820,11480,11480,11480,11480,1
20250305,140600,34711340,11490,11480,11490,11480,19
20250305,140500,34493180,11480,11480,11480,11480,1
20250305,140400,34481700,11490,11480,11490,11480,2
20250305,140300,34458730,11480,11480,11480,11480,0
20250305,140200,34458730,11480,11480,11480,11480,2
20250305,140100,34435770,11480,11480,11480,11480,1
20250305,140000,34424290,11490,11480,11490,11480,2
20250305,135900,34401320,11480,11480,11480,11480,2
20250305,135800,34378360,11480,11480,11480,11480,1
20250305,135700,34366880,11490,11480,11490,11480,2
20250305,135600,34343910,11480,11480,11480,11480,1
20250305,135500,34332430,11480,11480,11480,11480,2
20250305,135400,34309470,11490,11490,11490,11490,0
20250305,135300,34309470,11490,11480,11490,11480,2
20250305,135200,34286500,11480,11480,11480,11480,1
20250305,135100,34275020,11480,11480,11480,11480,14
20250305,135000,34114300,11480,11480,11480,11480,1
20250305,134900,34102820,11480,11480,11480,11480,1
20250305,134800,34091340,11490,11480,11490,11480,3
20250305,134700,34056880,11480,11480,11480,11480,2
20250305,134600,34033920,11480,11480,11480,11480,0
20250305,134500,34033920,11480,11480,11480,11480,1
20250305,134400,34022440,11490,11480,11490,11480,3
20250305,134300,33987990,11470,11470,11470,11470,2
20250305,134200,33965050,11490,11490,11490,11490,0
20250305,134100,33965050,11490,11480,11490,11480,2
20250305,134000,33942080,11490,11480,11490,11480,2
20250305,133900,33919110,11500,11470,11500,11470,298
20250305,133800,30493920,11470,11480,11480,11470,1141
20250305,133700,17403650,11480,11490,11500,11480,19
20250305,133600,17185260,11490,11490,11490,11490,2
20250305,133500,17162280,11490,11490,11490,11490,0
20250305,133400,17162280,11490,11480,11490,11480,2
20250305,133300,17139310,11480,11480,11480,11480,1
20250305,133200,17127830,11490,11490,11490,11490,0
20250305,133100,17127830,11490,11490,11490,11490,2
20250305,133000,17104850,11490,11490,11490,11490,0
20250305,132900,17104850,11490,11490,11490,11490,1
20250305,132800,17093360,11490,11490,11490,11490,1
20250305,132700,17081870,11490,11480,11490,11480,3
20250305,132600,17047420,11480,11480,11480,11480,1
20250305,132500,17035940,11500,11500,11500,11500,0
20250305,132400,17035940,11500,11490,11500,11480,13
20250305,132300,16886550,11490,11490,11490,11490,0
20250305,132200,16886550,11490,11490,11490,11490,0
20250305,132100,16886550,11490,11490,11490,11490,0
20250305,132000,16886550,11490,11490,11490,11490,0
20250305,131900,16886550,11490,11490,11490,11490,1
20250305,131800,16875060,11500,11500,11500,11500,0
20250305,131700,16875060,11500,11500,11500,11500,0
20250305,131600,16875060,11500,11500,11500,11500,0
20250305,131500,16875060,11500,11500,11500,11500,10
20250305,131400,16760060,11490,11490,11490,11490,0
20250305,131300,16760060,11490,11490,11490,11490,0
20250305,131200,16760060,11490,11490,11490,11490,0
20250305,131100,16760060,11490,11490,11490,11490,0
20250305,131000,16760060,11490,11490,11490,11490,0
20250305,130900,16760060,11490,11490,11490,11490,0
20250305,130800,16760060,11490,11490,11490,11490,0
20250305,130700,16760060,11490,11490,11490,11490,0
20250305,130600,16760060,11490,11490,11490,11490,0
20250305,130500,16760060,11490,11490,11490,11490,0
20250305,130400,16760060,11490,11490,11490,11490,0
20250305,130300,16760060,11490,11490,11490,11490,0
20250305,130200,16760060,11490,11490,11490,11490,0
20250305,130100,16760060,11490,11490,11490,11490,0
20250305,130000,16760060,11490,11480,11490,11480,3
20250305,125900,16725610,11500,11500,11500,11500,0
20250305,125800,16725610,11500,11500,11500,11500,43
20250305,125700,16231110,11500,11500,11500,11500,0
20250305,125600,16231110,11500,11500,11500,11500,0
20250305,125500,16231110,11500,11500,11500,11500,0
20250305,125400,16231110,11500,11500,11500,11500,0
20250305,125300,16231110,11500,11500,11500,11500,0
20250305,125200,16231110,11500,11490,11500,11490,18
20250305,125100,16024250,11490,11490,11490,11490,11
20250305,125000,15897860,11490,11490,11490,11490,0
20250305,124900,15897860,11490,11490,11490,11490,0
20250305,124800,15897860,11490,11490,11490,11490,3
20250305,124700,15863390,11480,11480,11480,11480,0
20250305,124600,15863390,11480,11480,11480,11480,0
20250305,124500,15863390,11480,11480,11480,11480,1
20250305,124400,15851910,11480,11480,11480,11480,2
20250305,124300,15828950,11490,11490,11490,11490,0
20250305,124200,15828950,11490,11490,11490,11480,36
20250305,124100,15415370,11480,11480,11480,11480,112
20250305,124000,14129610,11490,11490,11490,11490,0
20250305,123900,14129610,11490,11490,11490,11490,0
20250305,123800,14129610,11490,11490,11490,11490,0
20250305,123700,14129610,11490,11490,11490,11490,0
20250305,123600,14129610,11490,11490,11490,11490,0
20250305,123500,14129610,11490,11490,11490,11490,0
20250305,123400,14129610,11490,11490,11490,11490,0
20250305,123300,14129610,11490,11490,11490,11490,0
20250305,123200,14129610,11490,11490,11490,11490,1
20250305,123100,14118120,11480,11490,11490,11480,3
20250305,123000,14083660,11490,11490,11490,11490,2
20250305,122900,14060680,11480,11480,11480,11480,1
20250305,122800,14049200,11500,11500,11500,11500,0
20250305,122700,14049200,11500,11500,11500,11500,14
20250305,122600,13888200,11480,11480,11480,11480,1
20250305,122500,13876720,11500,11500,11500,11500,0
20250305,122400,13876720,11500,11500,11500,11500,0
20250305,122300,13876720,11500,11500,11500,11500,0
20250305,122200,13876720,11500,11500,11500,11500,0
20250305,122100,13876720,11500,11490,11500,11490,23
20250305,122000,13612350,11480,11490,11490,11480,119
20250305,121900,12246010,11490,11490,11490,11490,0
20250305,121800,12246010,11490,11490,11490,11490,0
20250305,121700,12246010,11490,11490,11490,11490,2
20250305,121600,12223030,11490,11490,11490,11490,0
20250305,121500,12223030,11490,11490,11490,11490,0
20250305,121400,12223030,11490,11490,11490,11490,1
20250305,121300,12211540,11500,11500,11500,11500,0
20250305,121200,12211540,11500,11500,11500,11500,0
20250305,121100,12211540,11500,11500,11500,11500,0
20250305,121000,12211540,11500,11500,11500,11500,0
20250305,120900,12211540,11500,11500,11500,11500,0
20250305,120800,12211540,11500,11500,11500,11500,0
20250305,120700,12211540,11500,11500,11500,11500,0
20250305,120600,12211540,11500,11500,11500,11500,0
20250305,120500,12211540,11500,11500,11500,11500,0
20250305,120400,12211540,11500,11490,11500,11490,15
20250305,120300,12039150,11500,11500,11500,11500,0
20250305,120200,12039150,11500,11500,11500,11500,0
20250305,120100,12039150,11500,11500,11500,11500,0
20250305,120000,12039150,11500,11490,11500,11490,2
20250305,115900,12016160,11480,11480,11480,11480,1
20250305,115800,12004680,11480,11480,11480,11480,1
20250305,115700,11993200,11500,11500,11500,11500,1
20250305,115600,11981700,11500,11500,11500,11500,0
20250305,115500,11981700,11500,11480,11500,11480,2
20250305,115400,11958720,11500,11500,11500,11500,15
20250305,115300,11786220,11490,11490,11490,11490,0
20250305,115200,11786220,11490,11490,11490,11490,2
20250305,115100,11763240,11480,11480,11480,11480,0
20250305,115000,11763240,11480,11480,11480,11480,0
20250305,114900,11763240,11480,11480,11480,11480,1
20250305,114800,11751760,11490,11490,11490,11490,0
20250305,114700,11751760,11490,11490,11490,11490,5
20250305,114600,11694310,11490,11480,11490,11480,7
20250305,114500,11613930,11480,11480,11480,11480,0
20250305,114400,11613930,11480,11480,11480,11480,0
20250305,114300,11613930,11480,11490,11490,11480,2
20250305,114200,11590960,11480,11480,11480,11480,0
20250305,114100,11590960,11480,11480,11480,11480,1
20250305,114000,11579480,11500,11500,11500,11500,0
20250305,113900,11579480,11500,11500,11500,11500,0
20250305,113800,11579480,11500,11490,11500,11490,2
20250305,113700,11556490,11500,11500,11500,11500,0
20250305,113600,11556490,11500,11500,11500,11500,0
20250305,113500,11556490,11500,11500,11500,11500,0
20250305,113400,11556490,11500,11480,11500,11480,6
20250305,113300,11487590,11480,11480,11480,11480,0
20250305,113200,11487590,11480,11480,11480,11480,0
20250305,113100,11487590,11480,11480,11480,11480,0
20250305,113000,11487590,11480,11480,11480,11480,1
20250305,112900,11476110,11480,11480,11480,11480,0
20250305,112800,11476110,11480,11480,11480,11480,1
20250305,112700,11464630,11500,11500,11500,11500,0
20250305,112600,11464630,11500,11500,11500,11500,15
20250305,112500,11292130,11500,11500,11500,11500,0
20250305,112400,11292130,11500,11480,11500,11480,17
20250305,112300,11096770,11490,11490,11490,11490,0
20250305,112200,11096770,11490,11490,11490,11490,0
20250305,112100,11096770,11490,11490,11490,11490,0
20250305,112000,11096770,11490,11490,11490,11490,0
20250305,111900,11096770,11490,11490,11490,11490,2
20250305,111800,11073790,11490,11490,11490,11490,4
20250305,111700,11027830,11490,11490,11490,11490,0
20250305,111600,11027830,11490,11490,11490,11490,1
20250305,111500,11016340,11490,11490,11490,11490,0
20250305,111400,11016340,11490,11470,11490,11470,8
20250305,111300,10924540,11470,11470,11470,11470,2
20250305,111200,10901600,11480,11480,11480,11480,0
20250305,111100,10901600,11480,11480,11480,11480,1
20250305,111000,10890120,11480,11480,11480,11480,0
20250305,110900,10890120,11480,11480,11480,11480,0
20250305,110800,10890120,11480,11470,11480,11470,2
20250305,110700,10867170,11470,11470,11470,11470,0
20250305,110600,10867170,11470,11470,11470,11470,0
20250305,110500,10867170,11470,11470,11470,11470,0
20250305,110400,10867170,11470,11470,11470,11470,0
20250305,110300,10867170,11470,11470,11470,11470,0
20250305,110200,10867170,11470,11470,11470,11470,0
20250305,110100,10867170,11470,11470,11470,11470,0
20250305,110000,10867170,11470,11470,11470,11470,0
20250305,105900,10867170,11470,11470,11470,11470,0
20250305,105800,10867170,11470,11470,11470,11470,1
20250305,105700,10855700,11480,11490,11500,11480,21
20250305,105600,10614590,11500,11500,11500,11500,1
20250305,105500,10603090,11490,11490,11500,11480,4
20250305,105400,10557130,11500,11480,11500,11480,3
20250305,105300,10522660,11500,11500,11500,11500,0
20250305,105200,10522660,11500,11500,11500,11500,0
20250305,105100,10522660,11500,11500,11500,11500,0
20250305,105000,10522660,11500,11500,11500,11490,3
20250305,104900,10488170,11500,11490,11500,11490,2
20250305,104800,10465180,11490,11490,11490,11490,0
20250305,104700,10465180,11490,11490,11490,11490,0
20250305,104600,10465180,11490,11490,11490,11490,9
20250305,104500,10361770,11490,11490,11490,11490,0
20250305,104400,10361770,11490,11490,11490,11490,0
20250305,104300,10361770,11490,11490,11490,11490,1
20250305,104200,10350280,11490,11490,11490,11490,1
20250305,104100,10338790,11490,11490,11490,11490,0
20250305,104000,10338790,11490,11490,11490,11490,1
20250305,103900,10327300,11500,11500,11500,11500,0
20250305,103800,10327300,11500,11500,11500,11500,0
20250305,103700,10327300,11500,11500,11500,11500,14
20250305,103600,10166300,11500,11500,11500,11500,0
20250305,103500,10166300,11500,11500,11500,11500,3
20250305,103400,10131800,11490,11490,11490,11490,12
20250305,103300,9993920,11490,11490,11490,11490,0
20250305,103200,9993920,11490,11490,11490,11490,0
20250305,103100,9993920,11490,11490,11490,11480,4
20250305,103000,9947980,11500,11500,11500,11500,21
20250305,102900,9706480,11500,11500,11500,11500,0
20250305,102800,9706480,11500,11500,11500,11500,1
20250305,102700,9694980,11500,11490,11500,11480,5
20250305,102600,9637520,11490,11490,11490,11490,1
20250305,102500,9626030,11500,11500,11500,11500,0
20250305,102400,9626030,11500,11500,11500,11500,0
20250305,102300,9626030,11500,11500,11500,11500,0
20250305,102200,9626030,11500,11500,11500,11500,0
20250305,102100,9626030,11500,11500,11500,11500,402
20250305,102000,5003030,11500,11500,11500,11500,0
20250305,101900,5003030,11500,11500,11500,11500,21
20250305,101800,4761530,11500,11500,11500,11500,0
20250305,101700,4761530,11500,11500,11500,11500,1
20250305,101600,4750030,11480,11480,11480,11480,1
20250305,101500,4738550,11490,11490,11490,11490,0
20250305,101400,4738550,11490,11490,11490,11490,0
20250305,101300,4738550,11490,11490,11490,11490,0
20250305,101200,4738550,11490,11480,11490,11480,2
20250305,101100,4715580,11480,11480,11480,11480,1
20250305,101000,4704100,11500,11500,11500,11500,0
20250305,100900,4704100,11500,11500,11500,11500,0
20250305,100800,4704100,11500,11500,11500,11500,5
20250305,100700,4646600,11490,11490,11490,11490,0
20250305,100600,4646600,11490,11490,11490,11490,0
20250305,100500,4646600,11490,11490,11490,11490,0
20250305,100400,4646600,11490,11500,11500,11490,4
20250305,100300,4600620,11490,11490,11490,11490,1
20250305,100200,4589130,11500,11500,11500,11500,0
20250305,100100,4589130,11500,11500,11500,11500,1
20250305,100000,4577630,11490,11490,11490,11490,1
20250305,095900,4566140,11490,11490,11490,11490,0
20250305,095800,4566140,11490,11480,11490,11480,2
20250305,095700,4543170,11480,11480,11480,11480,1
20250305,095600,4531690,11480,11490,11500,11480,4
20250305,095500,4485720,11500,11500,11500,11500,0
20250305,095400,4485720,11500,11500,11500,11500,0
20250305,095300,4485720,11500,11490,11500,11490,2
20250305,095200,4462730,11500,11490,11500,11490,3
20250305,095100,4428240,11500,11500,11500,11500,0
20250305,095000,4428240,11500,11500,11500,11500,0
20250305,094900,4428240,11500,11500,11500,11500,0
20250305,094800,4428240,11500,11500,11500,11500,0
20250305,094700,4428240,11500,11500,11500,11500,0
20250305,094600,4428240,11500,11490,11500,11490,2
20250305,094500,4405250,11500,11500,11500,11500,1
20250305,094400,4393750,11500,11490,11500,11490,7
20250305,094300,4313280,11500,11500,11500,11500,0
20250305,094200,4313280,11500,11480,11500,11480,3
20250305,094100,4278810,11490,11500,11500,11460,4
20250305,094000,4232890,11500,11500,11500,11500,0
20250305,093900,4232890,11500,11500,11500,11500,0
20250305,093800,4232890,11500,11480,11500,11460,40
20250305,093700,3773920,11490,11490,11490,11490,1
20250305,093600,3762430,11500,11490,11500,11490,19
20250305,093500,3544110,11500,11500,11500,11500,1
20250305,093400,3532610,11500,11500,11500,11500,2
20250305,093300,3509610,11500,11500,11500,11500,0
20250305,093200,3509610,11500,11500,11500,11500,15
20250305,093100,3337110,11500,11500,11500,11500,0
20250305,093000,3337110,11500,11500,11500,11500,0
20250305,092900,3337110,11500,11500,11500,11500,0
20250305,092800,3337110,11500,11500,11500,11500,0
20250305,092700,3337110,11500,11500,11500,11500,0
20250305,092600,3337110,11500,11500,11500,11500,0
20250305,092500,3337110,11500,11500,11500,11500,0
20250305,092400,3337110,11500,11500,11500,11500,0
20250305,092300,3337110,11500,11500,11500,11500,0
20250305,092200,3337110,11500,11500,11500,11500,0
20250305,092100,3337110,11500,11500,11500,11500,136
20250305,092000,1773110,11490,11490,11490,11490,0
20250305,091900,1773110,11490,11490,11490,11490,0
20250305,091800,1773110,11490,11490,11490,11490,1
20250305,091700,1761620,11490,11490,11490,11490,17
20250305,091600,1566290,11500,11500,11500,11500,0
20250305,091500,1566290,11500,11500,11500,11500,0
20250305,091400,1566290,11500,11500,11500,11500,0
20250305,091300,1566290,11500,11500,11500,11500,0
20250305,091200,1566290,11500,11510,11510,11500,5
20250305,091100,1508780,11540,11500,11540,11500,12
20250305,091000,1370350,11540,11510,11540,11490,3
20250305,090900,1335810,11490,11510,11540,11490,5
20250305,090800,1278240,11530,11530,11530,11530,1
20250305,090700,1266710,11500,11520,11530,11490,6
20250305,090600,1197650,11510,11500,11530,11500,17
20250305,090500,1001880,11510,11520,11530,11490,28
20250305,090400,679690,11550,11550,11550,11550,0
20250305,090300,679690,11550,11530,11550,11530,42
20250305,090200,194990,11470,11470,11470,11470,0
20250305,090100,194990,11470,11470,11470,11470,0
20250305,090000,194990,11470,11470,11470,11470,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190300 88602300 11500 11500 11500 11500 781
3 20250305 190200 88602300 11500 11500 11500 11500 0
4 20250305 190100 88602300 11500 11500 11500 11500 0
5 20250305 190000 88602300 11500 11500 11500 11500 0
6 20250305 185900 88602300 11500 11500 11500 11500 0
7 20250305 185800 88602300 11500 11500 11500 11500 0
8 20250305 185700 88602300 11500 11500 11500 11500 0
9 20250305 185600 88602300 11500 11500 11500 11500 0
10 20250305 185500 88602300 11500 11500 11500 11500 0
11 20250305 185400 88602300 11500 11500 11500 11500 0
12 20250305 185300 88602300 11500 11500 11500 11500 0
13 20250305 185200 88602300 11500 11500 11500 11500 0
14 20250305 185100 88602300 11500 11500 11500 11500 0
15 20250305 185000 88602300 11500 11500 11500 11500 0
16 20250305 184900 88602300 11500 11500 11500 11500 0
17 20250305 184800 88602300 11500 11500 11500 11500 0
18 20250305 184700 88602300 11500 11500 11500 11500 0
19 20250305 184600 88602300 11500 11500 11500 11500 0
20 20250305 184500 88602300 11500 11500 11500 11500 0
21 20250305 184400 88602300 11500 11500 11500 11500 0
22 20250305 184300 88602300 11500 11500 11500 11500 0
23 20250305 184200 88602300 11500 11500 11500 11500 0
24 20250305 184100 88602300 11500 11500 11500 11500 0
25 20250305 184000 88602300 11500 11500 11500 11500 0
26 20250305 183900 88602300 11500 11500 11500 11500 0
27 20250305 183800 88602300 11500 11500 11500 11500 0
28 20250305 183700 88602300 11500 11500 11500 11500 0
29 20250305 183600 88602300 11500 11500 11500 11500 0
30 20250305 183500 88602300 11500 11500 11500 11500 0
31 20250305 183400 88602300 11500 11500 11500 11500 0
32 20250305 183300 88602300 11500 11500 11500 11500 781
33 20250305 183200 88602300 11500 11500 11500 11500 0
34 20250305 183100 88602300 11500 11500 11500 11500 0
35 20250305 183000 88602300 11500 11500 11500 11500 0
36 20250305 182900 88602300 11500 11500 11500 11500 0
37 20250305 182800 88602300 11500 11500 11500 11500 0
38 20250305 182700 88602300 11500 11500 11500 11500 0
39 20250305 182600 88602300 11500 11500 11500 11500 0
40 20250305 182500 88602300 11500 11500 11500 11500 0
41 20250305 182400 88602300 11500 11500 11500 11500 0
42 20250305 182300 88602300 11500 11500 11500 11500 0
43 20250305 182200 88602300 11500 11500 11500 11500 0
44 20250305 182100 88602300 11500 11500 11500 11500 0
45 20250305 182000 88602300 11500 11500 11500 11500 0
46 20250305 181900 88602300 11500 11500 11500 11500 0
47 20250305 181800 88602300 11500 11500 11500 11500 0
48 20250305 181700 88602300 11500 11500 11500 11500 0
49 20250305 181600 88602300 11500 11500 11500 11500 0
50 20250305 181500 88602300 11500 11500 11500 11500 0
51 20250305 181400 88602300 11500 11500 11500 11500 0
52 20250305 181300 88602300 11500 11500 11500 11500 0
53 20250305 181200 88602300 11500 11500 11500 11500 0
54 20250305 181100 88602300 11500 11500 11500 11500 0
55 20250305 181000 88602300 11500 11500 11500 11500 0
56 20250305 180900 88602300 11500 11500 11500 11500 0
57 20250305 180800 88602300 11500 11500 11500 11500 0
58 20250305 180700 88602300 11500 11500 11500 11500 0
59 20250305 180600 88602300 11500 11500 11500 11500 0
60 20250305 180500 88602300 11500 11500 11500 11500 0
61 20250305 180400 88602300 11500 11500 11500 11500 0
62 20250305 180300 88602300 11500 11500 11500 11500 781
63 20250305 180200 88602300 11500 11500 11500 11500 0
64 20250305 180100 88602300 11500 11500 11500 11500 0
65 20250305 180000 88602300 11500 11500 11500 11500 0
66 20250305 175900 88602300 11500 11500 11500 11500 0
67 20250305 175800 88602300 11500 11500 11500 11500 0
68 20250305 175700 88602300 11500 11500 11500 11500 0
69 20250305 175600 88602300 11500 11500 11500 11500 0
70 20250305 175500 88602300 11500 11500 11500 11500 0
71 20250305 175400 88602300 11500 11500 11500 11500 0
72 20250305 175300 88602300 11500 11500 11500 11500 0
73 20250305 175200 88602300 11500 11500 11500 11500 0
74 20250305 175100 88602300 11500 11500 11500 11500 0
75 20250305 175000 88602300 11500 11500 11500 11500 0
76 20250305 174900 88602300 11500 11500 11500 11500 0
77 20250305 174800 88602300 11500 11500 11500 11500 0
78 20250305 174700 88602300 11500 11500 11500 11500 0
79 20250305 174600 88602300 11500 11500 11500 11500 0
80 20250305 174500 88602300 11500 11500 11500 11500 0
81 20250305 174400 88602300 11500 11500 11500 11500 0
82 20250305 174300 88602300 11500 11500 11500 11500 0
83 20250305 174200 88602300 11500 11500 11500 11500 0
84 20250305 174100 88602300 11500 11500 11500 11500 0
85 20250305 174000 88602300 11500 11500 11500 11500 0
86 20250305 173900 88602300 11500 11500 11500 11500 0
87 20250305 173800 88602300 11500 11500 11500 11500 0
88 20250305 173700 88602300 11500 11500 11500 11500 0
89 20250305 173600 88602300 11500 11500 11500 11500 0
90 20250305 173500 88602300 11500 11500 11500 11500 0
91 20250305 173400 88602300 11500 11500 11500 11500 0
92 20250305 173300 88602300 11500 11500 11500 11500 781
93 20250305 173200 88602300 11500 11500 11500 11500 0
94 20250305 173100 88602300 11500 11500 11500 11500 0
95 20250305 173000 88602300 11500 11500 11500 11500 0
96 20250305 172900 88602300 11500 11500 11500 11500 0
97 20250305 172800 88602300 11500 11500 11500 11500 0
98 20250305 172700 88602300 11500 11500 11500 11500 0
99 20250305 172600 88602300 11500 11500 11500 11500 0
100 20250305 172500 88602300 11500 11500 11500 11500 0
101 20250305 172400 88602300 11500 11500 11500 11500 0
102 20250305 172300 88602300 11500 11500 11500 11500 0
103 20250305 172200 88602300 11500 11500 11500 11500 0
104 20250305 172100 88602300 11500 11500 11500 11500 0
105 20250305 172000 88602300 11500 11500 11500 11500 0
106 20250305 171900 88602300 11500 11500 11500 11500 0
107 20250305 171800 88602300 11500 11500 11500 11500 0
108 20250305 171700 88602300 11500 11500 11500 11500 0
109 20250305 171600 88602300 11500 11500 11500 11500 0
110 20250305 171500 88602300 11500 11500 11500 11500 0
111 20250305 171400 88602300 11500 11500 11500 11500 0
112 20250305 171300 88602300 11500 11500 11500 11500 0
113 20250305 171200 88602300 11500 11500 11500 11500 0
114 20250305 171100 88602300 11500 11500 11500 11500 0
115 20250305 171000 88602300 11500 11500 11500 11500 0
116 20250305 170900 88602300 11500 11500 11500 11500 0
117 20250305 170800 88602300 11500 11500 11500 11500 0
118 20250305 170700 88602300 11500 11500 11500 11500 0
119 20250305 170600 88602300 11500 11500 11500 11500 0
120 20250305 170500 88602300 11500 11500 11500 11500 0
121 20250305 170400 88602300 11500 11500 11500 11500 0
122 20250305 170300 88602300 11500 11500 11500 11500 781
123 20250305 170200 88602300 11500 11500 11500 11500 0
124 20250305 170100 88602300 11500 11500 11500 11500 0
125 20250305 170000 88602300 11500 11500 11500 11500 0
126 20250305 165900 88602300 11500 11500 11500 11500 0
127 20250305 165800 88602300 11500 11500 11500 11500 0
128 20250305 165700 88602300 11500 11500 11500 11500 0
129 20250305 165600 88602300 11500 11500 11500 11500 0
130 20250305 165500 88602300 11500 11500 11500 11500 0
131 20250305 165400 88602300 11500 11500 11500 11500 0
132 20250305 165300 88602300 11500 11500 11500 11500 0
133 20250305 165200 88602300 11500 11500 11500 11500 0
134 20250305 165100 88602300 11500 11500 11500 11500 0
135 20250305 165000 88602300 11500 11500 11500 11500 0
136 20250305 164900 88602300 11500 11500 11500 11500 0
137 20250305 164800 88602300 11500 11500 11500 11500 0
138 20250305 164700 88602300 11500 11500 11500 11500 0
139 20250305 164600 88602300 11500 11500 11500 11500 0
140 20250305 164500 88602300 11500 11500 11500 11500 0
141 20250305 164400 88602300 11500 11500 11500 11500 0
142 20250305 164300 88602300 11500 11500 11500 11500 0
143 20250305 164200 88602300 11500 11500 11500 11500 0
144 20250305 164100 88602300 11500 11500 11500 11500 0
145 20250305 164000 88602300 11500 11500 11500 11500 0
146 20250305 163900 88602300 11500 11500 11500 11500 0
147 20250305 163800 88602300 11500 11500 11500 11500 0
148 20250305 163700 88602300 11500 11500 11500 11500 0
149 20250305 163600 88602300 11500 11500 11500 11500 0
150 20250305 163500 88602300 11500 11500 11500 11500 0
151 20250305 163400 88602300 11500 11500 11500 11500 0
152 20250305 163300 88602300 11500 11500 11500 11500 781
153 20250305 163200 88602300 11500 11500 11500 11500 0
154 20250305 163100 88602300 11500 11500 11500 11500 0
155 20250305 163000 88602300 11500 11500 11500 11500 0
156 20250305 162900 88602300 11500 11500 11500 11500 0
157 20250305 162800 88602300 11500 11500 11500 11500 0
158 20250305 162700 88602300 11500 11500 11500 11500 0
159 20250305 162600 88602300 11500 11500 11500 11500 0
160 20250305 162500 88602300 11500 11500 11500 11500 0
161 20250305 162400 88602300 11500 11500 11500 11500 0
162 20250305 162300 88602300 11500 11500 11500 11500 0
163 20250305 162200 88602300 11500 11500 11500 11500 0
164 20250305 162100 88602300 11500 11500 11500 11500 0
165 20250305 162000 88602300 11500 11500 11500 11500 0
166 20250305 161900 88602300 11500 11500 11500 11500 0
167 20250305 161800 88602300 11500 11500 11500 11500 0
168 20250305 161700 88602300 11500 11500 11500 11500 0
169 20250305 161600 88602300 11500 11500 11500 11500 0
170 20250305 161500 88602300 11500 11500 11500 11500 0
171 20250305 161400 88602300 11500 11500 11500 11500 0
172 20250305 161300 88602300 11500 11500 11500 11500 0
173 20250305 161200 88602300 11500 11500 11500 11500 0
174 20250305 161100 88602300 11500 11500 11500 11500 0
175 20250305 161000 88602300 11500 11500 11500 11500 0
176 20250305 160900 88602300 11500 11500 11500 11500 0
177 20250305 160800 88602300 11500 11500 11500 11500 0
178 20250305 160700 88602300 11500 11500 11500 11500 0
179 20250305 160600 88602300 11500 11500 11500 11500 0
180 20250305 160500 88602300 11500 11500 11500 11500 0
181 20250305 160400 88602300 11500 11500 11500 11500 0
182 20250305 160300 88602300 11500 11500 11500 11500 781
183 20250305 160200 88602300 11500 11500 11500 11500 0
184 20250305 160100 88602300 11500 11500 11500 11500 0
185 20250305 160000 88602300 11500 11500 11500 11500 0
186 20250305 155900 88602300 11500 11500 11500 11500 0
187 20250305 155800 88602300 11500 11500 11500 11500 0
188 20250305 155700 88602300 11500 11500 11500 11500 0
189 20250305 155600 88602300 11500 11500 11500 11500 0
190 20250305 155500 88602300 11500 11500 11500 11500 0
191 20250305 155400 88602300 11500 11500 11500 11500 0
192 20250305 155300 88602300 11500 11500 11500 11500 0
193 20250305 155200 88602300 11500 11500 11500 11500 0
194 20250305 155100 88602300 11500 11500 11500 11500 0
195 20250305 155000 88602300 11500 11500 11500 11500 0
196 20250305 154900 88602300 11500 11500 11500 11500 0
197 20250305 154800 88602300 11500 11500 11500 11500 0
198 20250305 154700 88602300 11500 11500 11500 11500 0
199 20250305 154600 88602300 11500 11500 11500 11500 0
200 20250305 154500 88602300 11500 11500 11500 11500 0
201 20250305 154400 88602300 11500 11500 11500 11500 0
202 20250305 154300 88602300 11500 11500 11500 11500 0
203 20250305 154200 88602300 11500 11500 11500 11500 0
204 20250305 154100 88602300 11500 11500 11500 11500 0
205 20250305 154000 88602300 11500 11500 11500 11500 0
206 20250305 153900 88602300 11500 11500 11500 11500 0
207 20250305 153800 88602300 11500 11500 11500 11500 0
208 20250305 153700 88602300 11500 11500 11500 11500 0
209 20250305 153600 88602300 11500 11500 11500 11500 0
210 20250305 153500 88602300 11500 11500 11500 11500 0
211 20250305 153400 88602300 11500 11500 11500 11500 0
212 20250305 153300 88602300 11500 11500 11500 11500 781
213 20250305 153200 88602300 11500 11500 11500 11500 0
214 20250305 153100 88602300 11500 11500 11500 11500 0
215 20250305 153000 88602300 11500 11500 11500 11500 781
216 20250305 152900 79620800 11500 11500 11500 11500 0
217 20250305 152800 79620800 11500 11500 11500 11500 0
218 20250305 152700 79620800 11500 11500 11500 11500 0
219 20250305 152600 79620800 11500 11500 11500 11500 0
220 20250305 152500 79620800 11500 11500 11500 11500 0
221 20250305 152400 79620800 11500 11500 11500 11500 0
222 20250305 152300 79620800 11500 11500 11500 11500 0
223 20250305 152200 79620800 11500 11500 11500 11500 0
224 20250305 152100 79620800 11500 11500 11500 11500 0
225 20250305 152000 79620800 11500 11500 11500 11500 0
226 20250305 151900 79620800 11500 11490 11500 11490 5
227 20250305 151800 79563320 11490 11490 11490 11490 0
228 20250305 151700 79563320 11490 11490 11490 11490 0
229 20250305 151600 79563320 11490 11490 11500 11490 7
230 20250305 151500 79482880 11500 11490 11500 11490 2
231 20250305 151400 79459890 11490 11490 11490 11490 1
232 20250305 151300 79448400 11490 11490 11490 11490 2
233 20250305 151200 79425420 11490 11490 11490 11490 1
234 20250305 151100 79413930 11500 11490 11500 11490 2
235 20250305 151000 79390940 11490 11490 11490 11490 2
236 20250305 150900 79367960 11490 11490 11490 11490 0
237 20250305 150800 79367960 11490 11490 11490 11490 1
238 20250305 150700 79356470 11500 11490 11500 11490 2
239 20250305 150600 79333480 11490 11490 11490 11490 1
240 20250305 150500 79321990 11490 11490 11490 11490 2
241 20250305 150400 79299010 11500 11490 11500 11490 2
242 20250305 150300 79276020 11490 11490 11490 11490 1
243 20250305 150200 79264530 11490 11490 11490 11490 2
244 20250305 150100 79241550 11500 11500 11500 11500 0
245 20250305 150000 79241550 11500 11490 11500 11490 6
246 20250305 145900 79172590 11490 11490 11490 11490 1
247 20250305 145800 79161100 11490 11490 11490 11490 1
248 20250305 145700 79149610 11490 11490 11490 11490 2
249 20250305 145600 79126630 11500 11490 11500 11490 2
250 20250305 145500 79103640 11490 11500 11500 11490 2
251 20250305 145400 79080650 11500 11490 11500 11490 3
252 20250305 145300 79046170 11490 11490 11490 11490 0
253 20250305 145200 79046170 11490 11490 11500 11490 31
254 20250305 145100 78689920 11490 11490 11490 11490 1
255 20250305 145000 78678430 11500 11490 11500 11490 32
256 20250305 144900 78310440 11490 11490 11490 11490 2
257 20250305 144800 78287460 11490 11490 11490 11490 1
258 20250305 144700 78275970 11490 11490 11490 11490 1
259 20250305 144600 78264480 11500 11480 11500 11470 3663
260 20250305 144500 36227470 11480 11480 11480 11480 1
261 20250305 144400 36215990 11480 11480 11480 11480 0
262 20250305 144300 36215990 11480 11480 11480 11480 1
263 20250305 144200 36204510 11490 11480 11490 11480 2
264 20250305 144100 36181540 11480 11490 11490 11480 12
265 20250305 144000 36043680 11480 11480 11480 11480 1
266 20250305 143900 36032200 11490 11480 11490 11480 3
267 20250305 143800 35997740 11480 11480 11480 11480 2
268 20250305 143700 35974780 11490 11480 11490 11480 2
269 20250305 143600 35951810 11480 11480 11480 11480 0
270 20250305 143500 35951810 11480 11480 11480 11480 1
271 20250305 143400 35940330 11480 11480 11480 11480 2
272 20250305 143300 35917370 11490 11480 11490 11480 2
273 20250305 143200 35894400 11480 11480 11480 11480 1
274 20250305 143100 35882920 11480 11480 11480 11480 1
275 20250305 143000 35871440 11490 11480 11490 11480 3
276 20250305 142900 35836990 11480 11480 11480 11480 1
277 20250305 142800 35825510 11480 11480 11480 11480 1
278 20250305 142700 35814030 11480 11480 11480 11480 1
279 20250305 142600 35802550 11490 11480 11490 11480 3
280 20250305 142500 35768100 11480 11480 11490 11480 15
281 20250305 142400 35595870 11480 11480 11480 11480 1
282 20250305 142300 35584390 11480 11480 11480 11480 1
283 20250305 142200 35572910 11490 11480 11490 11480 3
284 20250305 142100 35538460 11480 11480 11480 11480 1
285 20250305 142000 35526980 11480 11480 11480 11480 1
286 20250305 141900 35515500 11490 11490 11490 11490 0
287 20250305 141800 35515500 11490 11480 11490 11480 3
288 20250305 141700 35481050 11480 11480 11480 11480 1
289 20250305 141600 35469570 11480 11480 11480 11480 1
290 20250305 141500 35458090 11480 11480 11480 11480 1
291 20250305 141400 35446610 11480 11480 11480 11480 2
292 20250305 141300 35423650 11480 11480 11480 11480 1
293 20250305 141200 35412170 11480 11480 11480 11480 1
294 20250305 141100 35400690 11490 11490 11490 11490 0
295 20250305 141000 35400690 11490 11480 11490 11480 3
296 20250305 140900 35366240 11480 11490 11490 11480 55
297 20250305 140800 34734300 11480 11480 11480 11480 1
298 20250305 140700 34722820 11480 11480 11480 11480 1
299 20250305 140600 34711340 11490 11480 11490 11480 19
300 20250305 140500 34493180 11480 11480 11480 11480 1
301 20250305 140400 34481700 11490 11480 11490 11480 2
302 20250305 140300 34458730 11480 11480 11480 11480 0
303 20250305 140200 34458730 11480 11480 11480 11480 2
304 20250305 140100 34435770 11480 11480 11480 11480 1
305 20250305 140000 34424290 11490 11480 11490 11480 2
306 20250305 135900 34401320 11480 11480 11480 11480 2
307 20250305 135800 34378360 11480 11480 11480 11480 1
308 20250305 135700 34366880 11490 11480 11490 11480 2
309 20250305 135600 34343910 11480 11480 11480 11480 1
310 20250305 135500 34332430 11480 11480 11480 11480 2
311 20250305 135400 34309470 11490 11490 11490 11490 0
312 20250305 135300 34309470 11490 11480 11490 11480 2
313 20250305 135200 34286500 11480 11480 11480 11480 1
314 20250305 135100 34275020 11480 11480 11480 11480 14
315 20250305 135000 34114300 11480 11480 11480 11480 1
316 20250305 134900 34102820 11480 11480 11480 11480 1
317 20250305 134800 34091340 11490 11480 11490 11480 3
318 20250305 134700 34056880 11480 11480 11480 11480 2
319 20250305 134600 34033920 11480 11480 11480 11480 0
320 20250305 134500 34033920 11480 11480 11480 11480 1
321 20250305 134400 34022440 11490 11480 11490 11480 3
322 20250305 134300 33987990 11470 11470 11470 11470 2
323 20250305 134200 33965050 11490 11490 11490 11490 0
324 20250305 134100 33965050 11490 11480 11490 11480 2
325 20250305 134000 33942080 11490 11480 11490 11480 2
326 20250305 133900 33919110 11500 11470 11500 11470 298
327 20250305 133800 30493920 11470 11480 11480 11470 1141
328 20250305 133700 17403650 11480 11490 11500 11480 19
329 20250305 133600 17185260 11490 11490 11490 11490 2
330 20250305 133500 17162280 11490 11490 11490 11490 0
331 20250305 133400 17162280 11490 11480 11490 11480 2
332 20250305 133300 17139310 11480 11480 11480 11480 1
333 20250305 133200 17127830 11490 11490 11490 11490 0
334 20250305 133100 17127830 11490 11490 11490 11490 2
335 20250305 133000 17104850 11490 11490 11490 11490 0
336 20250305 132900 17104850 11490 11490 11490 11490 1
337 20250305 132800 17093360 11490 11490 11490 11490 1
338 20250305 132700 17081870 11490 11480 11490 11480 3
339 20250305 132600 17047420 11480 11480 11480 11480 1
340 20250305 132500 17035940 11500 11500 11500 11500 0
341 20250305 132400 17035940 11500 11490 11500 11480 13
342 20250305 132300 16886550 11490 11490 11490 11490 0
343 20250305 132200 16886550 11490 11490 11490 11490 0
344 20250305 132100 16886550 11490 11490 11490 11490 0
345 20250305 132000 16886550 11490 11490 11490 11490 0
346 20250305 131900 16886550 11490 11490 11490 11490 1
347 20250305 131800 16875060 11500 11500 11500 11500 0
348 20250305 131700 16875060 11500 11500 11500 11500 0
349 20250305 131600 16875060 11500 11500 11500 11500 0
350 20250305 131500 16875060 11500 11500 11500 11500 10
351 20250305 131400 16760060 11490 11490 11490 11490 0
352 20250305 131300 16760060 11490 11490 11490 11490 0
353 20250305 131200 16760060 11490 11490 11490 11490 0
354 20250305 131100 16760060 11490 11490 11490 11490 0
355 20250305 131000 16760060 11490 11490 11490 11490 0
356 20250305 130900 16760060 11490 11490 11490 11490 0
357 20250305 130800 16760060 11490 11490 11490 11490 0
358 20250305 130700 16760060 11490 11490 11490 11490 0
359 20250305 130600 16760060 11490 11490 11490 11490 0
360 20250305 130500 16760060 11490 11490 11490 11490 0
361 20250305 130400 16760060 11490 11490 11490 11490 0
362 20250305 130300 16760060 11490 11490 11490 11490 0
363 20250305 130200 16760060 11490 11490 11490 11490 0
364 20250305 130100 16760060 11490 11490 11490 11490 0
365 20250305 130000 16760060 11490 11480 11490 11480 3
366 20250305 125900 16725610 11500 11500 11500 11500 0
367 20250305 125800 16725610 11500 11500 11500 11500 43
368 20250305 125700 16231110 11500 11500 11500 11500 0
369 20250305 125600 16231110 11500 11500 11500 11500 0
370 20250305 125500 16231110 11500 11500 11500 11500 0
371 20250305 125400 16231110 11500 11500 11500 11500 0
372 20250305 125300 16231110 11500 11500 11500 11500 0
373 20250305 125200 16231110 11500 11490 11500 11490 18
374 20250305 125100 16024250 11490 11490 11490 11490 11
375 20250305 125000 15897860 11490 11490 11490 11490 0
376 20250305 124900 15897860 11490 11490 11490 11490 0
377 20250305 124800 15897860 11490 11490 11490 11490 3
378 20250305 124700 15863390 11480 11480 11480 11480 0
379 20250305 124600 15863390 11480 11480 11480 11480 0
380 20250305 124500 15863390 11480 11480 11480 11480 1
381 20250305 124400 15851910 11480 11480 11480 11480 2
382 20250305 124300 15828950 11490 11490 11490 11490 0
383 20250305 124200 15828950 11490 11490 11490 11480 36
384 20250305 124100 15415370 11480 11480 11480 11480 112
385 20250305 124000 14129610 11490 11490 11490 11490 0
386 20250305 123900 14129610 11490 11490 11490 11490 0
387 20250305 123800 14129610 11490 11490 11490 11490 0
388 20250305 123700 14129610 11490 11490 11490 11490 0
389 20250305 123600 14129610 11490 11490 11490 11490 0
390 20250305 123500 14129610 11490 11490 11490 11490 0
391 20250305 123400 14129610 11490 11490 11490 11490 0
392 20250305 123300 14129610 11490 11490 11490 11490 0
393 20250305 123200 14129610 11490 11490 11490 11490 1
394 20250305 123100 14118120 11480 11490 11490 11480 3
395 20250305 123000 14083660 11490 11490 11490 11490 2
396 20250305 122900 14060680 11480 11480 11480 11480 1
397 20250305 122800 14049200 11500 11500 11500 11500 0
398 20250305 122700 14049200 11500 11500 11500 11500 14
399 20250305 122600 13888200 11480 11480 11480 11480 1
400 20250305 122500 13876720 11500 11500 11500 11500 0
401 20250305 122400 13876720 11500 11500 11500 11500 0
402 20250305 122300 13876720 11500 11500 11500 11500 0
403 20250305 122200 13876720 11500 11500 11500 11500 0
404 20250305 122100 13876720 11500 11490 11500 11490 23
405 20250305 122000 13612350 11480 11490 11490 11480 119
406 20250305 121900 12246010 11490 11490 11490 11490 0
407 20250305 121800 12246010 11490 11490 11490 11490 0
408 20250305 121700 12246010 11490 11490 11490 11490 2
409 20250305 121600 12223030 11490 11490 11490 11490 0
410 20250305 121500 12223030 11490 11490 11490 11490 0
411 20250305 121400 12223030 11490 11490 11490 11490 1
412 20250305 121300 12211540 11500 11500 11500 11500 0
413 20250305 121200 12211540 11500 11500 11500 11500 0
414 20250305 121100 12211540 11500 11500 11500 11500 0
415 20250305 121000 12211540 11500 11500 11500 11500 0
416 20250305 120900 12211540 11500 11500 11500 11500 0
417 20250305 120800 12211540 11500 11500 11500 11500 0
418 20250305 120700 12211540 11500 11500 11500 11500 0
419 20250305 120600 12211540 11500 11500 11500 11500 0
420 20250305 120500 12211540 11500 11500 11500 11500 0
421 20250305 120400 12211540 11500 11490 11500 11490 15
422 20250305 120300 12039150 11500 11500 11500 11500 0
423 20250305 120200 12039150 11500 11500 11500 11500 0
424 20250305 120100 12039150 11500 11500 11500 11500 0
425 20250305 120000 12039150 11500 11490 11500 11490 2
426 20250305 115900 12016160 11480 11480 11480 11480 1
427 20250305 115800 12004680 11480 11480 11480 11480 1
428 20250305 115700 11993200 11500 11500 11500 11500 1
429 20250305 115600 11981700 11500 11500 11500 11500 0
430 20250305 115500 11981700 11500 11480 11500 11480 2
431 20250305 115400 11958720 11500 11500 11500 11500 15
432 20250305 115300 11786220 11490 11490 11490 11490 0
433 20250305 115200 11786220 11490 11490 11490 11490 2
434 20250305 115100 11763240 11480 11480 11480 11480 0
435 20250305 115000 11763240 11480 11480 11480 11480 0
436 20250305 114900 11763240 11480 11480 11480 11480 1
437 20250305 114800 11751760 11490 11490 11490 11490 0
438 20250305 114700 11751760 11490 11490 11490 11490 5
439 20250305 114600 11694310 11490 11480 11490 11480 7
440 20250305 114500 11613930 11480 11480 11480 11480 0
441 20250305 114400 11613930 11480 11480 11480 11480 0
442 20250305 114300 11613930 11480 11490 11490 11480 2
443 20250305 114200 11590960 11480 11480 11480 11480 0
444 20250305 114100 11590960 11480 11480 11480 11480 1
445 20250305 114000 11579480 11500 11500 11500 11500 0
446 20250305 113900 11579480 11500 11500 11500 11500 0
447 20250305 113800 11579480 11500 11490 11500 11490 2
448 20250305 113700 11556490 11500 11500 11500 11500 0
449 20250305 113600 11556490 11500 11500 11500 11500 0
450 20250305 113500 11556490 11500 11500 11500 11500 0
451 20250305 113400 11556490 11500 11480 11500 11480 6
452 20250305 113300 11487590 11480 11480 11480 11480 0
453 20250305 113200 11487590 11480 11480 11480 11480 0
454 20250305 113100 11487590 11480 11480 11480 11480 0
455 20250305 113000 11487590 11480 11480 11480 11480 1
456 20250305 112900 11476110 11480 11480 11480 11480 0
457 20250305 112800 11476110 11480 11480 11480 11480 1
458 20250305 112700 11464630 11500 11500 11500 11500 0
459 20250305 112600 11464630 11500 11500 11500 11500 15
460 20250305 112500 11292130 11500 11500 11500 11500 0
461 20250305 112400 11292130 11500 11480 11500 11480 17
462 20250305 112300 11096770 11490 11490 11490 11490 0
463 20250305 112200 11096770 11490 11490 11490 11490 0
464 20250305 112100 11096770 11490 11490 11490 11490 0
465 20250305 112000 11096770 11490 11490 11490 11490 0
466 20250305 111900 11096770 11490 11490 11490 11490 2
467 20250305 111800 11073790 11490 11490 11490 11490 4
468 20250305 111700 11027830 11490 11490 11490 11490 0
469 20250305 111600 11027830 11490 11490 11490 11490 1
470 20250305 111500 11016340 11490 11490 11490 11490 0
471 20250305 111400 11016340 11490 11470 11490 11470 8
472 20250305 111300 10924540 11470 11470 11470 11470 2
473 20250305 111200 10901600 11480 11480 11480 11480 0
474 20250305 111100 10901600 11480 11480 11480 11480 1
475 20250305 111000 10890120 11480 11480 11480 11480 0
476 20250305 110900 10890120 11480 11480 11480 11480 0
477 20250305 110800 10890120 11480 11470 11480 11470 2
478 20250305 110700 10867170 11470 11470 11470 11470 0
479 20250305 110600 10867170 11470 11470 11470 11470 0
480 20250305 110500 10867170 11470 11470 11470 11470 0
481 20250305 110400 10867170 11470 11470 11470 11470 0
482 20250305 110300 10867170 11470 11470 11470 11470 0
483 20250305 110200 10867170 11470 11470 11470 11470 0
484 20250305 110100 10867170 11470 11470 11470 11470 0
485 20250305 110000 10867170 11470 11470 11470 11470 0
486 20250305 105900 10867170 11470 11470 11470 11470 0
487 20250305 105800 10867170 11470 11470 11470 11470 1
488 20250305 105700 10855700 11480 11490 11500 11480 21
489 20250305 105600 10614590 11500 11500 11500 11500 1
490 20250305 105500 10603090 11490 11490 11500 11480 4
491 20250305 105400 10557130 11500 11480 11500 11480 3
492 20250305 105300 10522660 11500 11500 11500 11500 0
493 20250305 105200 10522660 11500 11500 11500 11500 0
494 20250305 105100 10522660 11500 11500 11500 11500 0
495 20250305 105000 10522660 11500 11500 11500 11490 3
496 20250305 104900 10488170 11500 11490 11500 11490 2
497 20250305 104800 10465180 11490 11490 11490 11490 0
498 20250305 104700 10465180 11490 11490 11490 11490 0
499 20250305 104600 10465180 11490 11490 11490 11490 9
500 20250305 104500 10361770 11490 11490 11490 11490 0
501 20250305 104400 10361770 11490 11490 11490 11490 0
502 20250305 104300 10361770 11490 11490 11490 11490 1
503 20250305 104200 10350280 11490 11490 11490 11490 1
504 20250305 104100 10338790 11490 11490 11490 11490 0
505 20250305 104000 10338790 11490 11490 11490 11490 1
506 20250305 103900 10327300 11500 11500 11500 11500 0
507 20250305 103800 10327300 11500 11500 11500 11500 0
508 20250305 103700 10327300 11500 11500 11500 11500 14
509 20250305 103600 10166300 11500 11500 11500 11500 0
510 20250305 103500 10166300 11500 11500 11500 11500 3
511 20250305 103400 10131800 11490 11490 11490 11490 12
512 20250305 103300 9993920 11490 11490 11490 11490 0
513 20250305 103200 9993920 11490 11490 11490 11490 0
514 20250305 103100 9993920 11490 11490 11490 11480 4
515 20250305 103000 9947980 11500 11500 11500 11500 21
516 20250305 102900 9706480 11500 11500 11500 11500 0
517 20250305 102800 9706480 11500 11500 11500 11500 1
518 20250305 102700 9694980 11500 11490 11500 11480 5
519 20250305 102600 9637520 11490 11490 11490 11490 1
520 20250305 102500 9626030 11500 11500 11500 11500 0
521 20250305 102400 9626030 11500 11500 11500 11500 0
522 20250305 102300 9626030 11500 11500 11500 11500 0
523 20250305 102200 9626030 11500 11500 11500 11500 0
524 20250305 102100 9626030 11500 11500 11500 11500 402
525 20250305 102000 5003030 11500 11500 11500 11500 0
526 20250305 101900 5003030 11500 11500 11500 11500 21
527 20250305 101800 4761530 11500 11500 11500 11500 0
528 20250305 101700 4761530 11500 11500 11500 11500 1
529 20250305 101600 4750030 11480 11480 11480 11480 1
530 20250305 101500 4738550 11490 11490 11490 11490 0
531 20250305 101400 4738550 11490 11490 11490 11490 0
532 20250305 101300 4738550 11490 11490 11490 11490 0
533 20250305 101200 4738550 11490 11480 11490 11480 2
534 20250305 101100 4715580 11480 11480 11480 11480 1
535 20250305 101000 4704100 11500 11500 11500 11500 0
536 20250305 100900 4704100 11500 11500 11500 11500 0
537 20250305 100800 4704100 11500 11500 11500 11500 5
538 20250305 100700 4646600 11490 11490 11490 11490 0
539 20250305 100600 4646600 11490 11490 11490 11490 0
540 20250305 100500 4646600 11490 11490 11490 11490 0
541 20250305 100400 4646600 11490 11500 11500 11490 4
542 20250305 100300 4600620 11490 11490 11490 11490 1
543 20250305 100200 4589130 11500 11500 11500 11500 0
544 20250305 100100 4589130 11500 11500 11500 11500 1
545 20250305 100000 4577630 11490 11490 11490 11490 1
546 20250305 095900 4566140 11490 11490 11490 11490 0
547 20250305 095800 4566140 11490 11480 11490 11480 2
548 20250305 095700 4543170 11480 11480 11480 11480 1
549 20250305 095600 4531690 11480 11490 11500 11480 4
550 20250305 095500 4485720 11500 11500 11500 11500 0
551 20250305 095400 4485720 11500 11500 11500 11500 0
552 20250305 095300 4485720 11500 11490 11500 11490 2
553 20250305 095200 4462730 11500 11490 11500 11490 3
554 20250305 095100 4428240 11500 11500 11500 11500 0
555 20250305 095000 4428240 11500 11500 11500 11500 0
556 20250305 094900 4428240 11500 11500 11500 11500 0
557 20250305 094800 4428240 11500 11500 11500 11500 0
558 20250305 094700 4428240 11500 11500 11500 11500 0
559 20250305 094600 4428240 11500 11490 11500 11490 2
560 20250305 094500 4405250 11500 11500 11500 11500 1
561 20250305 094400 4393750 11500 11490 11500 11490 7
562 20250305 094300 4313280 11500 11500 11500 11500 0
563 20250305 094200 4313280 11500 11480 11500 11480 3
564 20250305 094100 4278810 11490 11500 11500 11460 4
565 20250305 094000 4232890 11500 11500 11500 11500 0
566 20250305 093900 4232890 11500 11500 11500 11500 0
567 20250305 093800 4232890 11500 11480 11500 11460 40
568 20250305 093700 3773920 11490 11490 11490 11490 1
569 20250305 093600 3762430 11500 11490 11500 11490 19
570 20250305 093500 3544110 11500 11500 11500 11500 1
571 20250305 093400 3532610 11500 11500 11500 11500 2
572 20250305 093300 3509610 11500 11500 11500 11500 0
573 20250305 093200 3509610 11500 11500 11500 11500 15
574 20250305 093100 3337110 11500 11500 11500 11500 0
575 20250305 093000 3337110 11500 11500 11500 11500 0
576 20250305 092900 3337110 11500 11500 11500 11500 0
577 20250305 092800 3337110 11500 11500 11500 11500 0
578 20250305 092700 3337110 11500 11500 11500 11500 0
579 20250305 092600 3337110 11500 11500 11500 11500 0
580 20250305 092500 3337110 11500 11500 11500 11500 0
581 20250305 092400 3337110 11500 11500 11500 11500 0
582 20250305 092300 3337110 11500 11500 11500 11500 0
583 20250305 092200 3337110 11500 11500 11500 11500 0
584 20250305 092100 3337110 11500 11500 11500 11500 136
585 20250305 092000 1773110 11490 11490 11490 11490 0
586 20250305 091900 1773110 11490 11490 11490 11490 0
587 20250305 091800 1773110 11490 11490 11490 11490 1
588 20250305 091700 1761620 11490 11490 11490 11490 17
589 20250305 091600 1566290 11500 11500 11500 11500 0
590 20250305 091500 1566290 11500 11500 11500 11500 0
591 20250305 091400 1566290 11500 11500 11500 11500 0
592 20250305 091300 1566290 11500 11500 11500 11500 0
593 20250305 091200 1566290 11500 11510 11510 11500 5
594 20250305 091100 1508780 11540 11500 11540 11500 12
595 20250305 091000 1370350 11540 11510 11540 11490 3
596 20250305 090900 1335810 11490 11510 11540 11490 5
597 20250305 090800 1278240 11530 11530 11530 11530 1
598 20250305 090700 1266710 11500 11520 11530 11490 6
599 20250305 090600 1197650 11510 11500 11530 11500 17
600 20250305 090500 1001880 11510 11520 11530 11490 28
601 20250305 090400 679690 11550 11550 11550 11550 0
602 20250305 090300 679690 11550 11530 11550 11530 42
603 20250305 090200 194990 11470 11470 11470 11470 0
604 20250305 090100 194990 11470 11470 11470 11470 0
605 20250305 090000 194990 11470 11470 11470 11470 17

1
016580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,16009,18600070,183783320,213528803600,0.09
20250227,16009,18600070,186504850,216690815500,0.09
20250226,16009,18600070,185704400,215760812000,0.09
20250225,16229,18600070,187444950,214830808500,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 16009 18600070 183783320 213528803600 0.09
3 20250227 16009 18600070 186504850 216690815500 0.09
4 20250226 16009 18600070 185704400 215760812000 0.09
5 20250225 16229 18600070 187444950 214830808500 0.09