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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184900,2085064320,7120,7120,7120,7120,3254
20250313,184800,2085064320,7120,7120,7120,7120,0
20250313,184700,2085064320,7120,7120,7120,7120,0
20250313,184600,2085064320,7120,7120,7120,7120,0
20250313,184500,2085064320,7120,7120,7120,7120,0
20250313,184400,2085064320,7120,7120,7120,7120,0
20250313,184300,2085064320,7120,7120,7120,7120,0
20250313,184200,2085064320,7120,7120,7120,7120,0
20250313,184100,2085064320,7120,7120,7120,7120,0
20250313,184000,2085064320,7120,7120,7120,7120,0
20250313,183900,2085064320,7120,7120,7120,7120,0
20250313,183800,2085064320,7120,7120,7120,7120,0
20250313,183700,2085064320,7120,7120,7120,7120,0
20250313,183600,2085064320,7120,7120,7120,7120,0
20250313,183500,2085064320,7120,7120,7120,7120,0
20250313,183400,2085064320,7120,7120,7120,7120,0
20250313,183300,2085064320,7120,7120,7120,7120,0
20250313,183200,2085064320,7120,7120,7120,7120,0
20250313,183100,2085064320,7120,7120,7120,7120,0
20250313,183000,2085064320,7120,7120,7120,7120,0
20250313,182900,2085064320,7120,7120,7120,7120,0
20250313,182800,2085064320,7120,7120,7120,7120,0
20250313,182700,2085064320,7120,7120,7120,7120,0
20250313,182600,2085064320,7120,7120,7120,7120,0
20250313,182500,2085064320,7120,7120,7120,7120,0
20250313,182400,2085064320,7120,7120,7120,7120,0
20250313,182300,2085064320,7120,7120,7120,7120,0
20250313,182200,2085064320,7120,7120,7120,7120,0
20250313,182100,2085064320,7120,7120,7120,7120,0
20250313,182000,2085064320,7120,7120,7120,7120,0
20250313,181900,2085064320,7120,7120,7120,7120,3254
20250313,181800,2085064320,7120,7120,7120,7120,0
20250313,181700,2085064320,7120,7120,7120,7120,0
20250313,181600,2085064320,7120,7120,7120,7120,0
20250313,181500,2085064320,7120,7120,7120,7120,0
20250313,181400,2085064320,7120,7120,7120,7120,0
20250313,181300,2085064320,7120,7120,7120,7120,0
20250313,181200,2085064320,7120,7120,7120,7120,0
20250313,181100,2085064320,7120,7120,7120,7120,0
20250313,181000,2085064320,7120,7120,7120,7120,0
20250313,180900,2085064320,7120,7120,7120,7120,0
20250313,180800,2085064320,7120,7120,7120,7120,0
20250313,180700,2085064320,7120,7120,7120,7120,0
20250313,180600,2085064320,7120,7120,7120,7120,0
20250313,180500,2085064320,7120,7120,7120,7120,0
20250313,180400,2085064320,7120,7120,7120,7120,0
20250313,180300,2085064320,7120,7120,7120,7120,0
20250313,180200,2085064320,7120,7120,7120,7120,0
20250313,180100,2085064320,7120,7120,7120,7120,0
20250313,180000,2085064320,7120,7120,7120,7120,0
20250313,175900,2085064320,7120,7120,7120,7120,0
20250313,175800,2085064320,7120,7120,7120,7120,0
20250313,175700,2085064320,7120,7120,7120,7120,0
20250313,175600,2085064320,7120,7120,7120,7120,0
20250313,175500,2085064320,7120,7120,7120,7120,0
20250313,175400,2085064320,7120,7120,7120,7120,0
20250313,175300,2085064320,7120,7120,7120,7120,0
20250313,175200,2085064320,7120,7120,7120,7120,0
20250313,175100,2085064320,7120,7120,7120,7120,0
20250313,175000,2085064320,7120,7120,7120,7120,0
20250313,174900,2085064320,7120,7120,7120,7120,3254
20250313,174800,2085064320,7120,7120,7120,7120,0
20250313,174700,2085064320,7120,7120,7120,7120,0
20250313,174600,2085064320,7120,7120,7120,7120,0
20250313,174500,2085064320,7120,7120,7120,7120,0
20250313,174400,2085064320,7120,7120,7120,7120,0
20250313,174300,2085064320,7120,7120,7120,7120,0
20250313,174200,2085064320,7120,7120,7120,7120,0
20250313,174100,2085064320,7120,7120,7120,7120,0
20250313,174000,2085064320,7120,7120,7120,7120,0
20250313,173900,2085064320,7120,7120,7120,7120,0
20250313,173800,2085064320,7120,7120,7120,7120,0
20250313,173700,2085064320,7120,7120,7120,7120,0
20250313,173600,2085064320,7120,7120,7120,7120,0
20250313,173500,2085064320,7120,7120,7120,7120,0
20250313,173400,2085064320,7120,7120,7120,7120,0
20250313,173300,2085064320,7120,7120,7120,7120,0
20250313,173200,2085064320,7120,7120,7120,7120,0
20250313,173100,2085064320,7120,7120,7120,7120,0
20250313,173000,2085064320,7120,7120,7120,7120,0
20250313,172900,2085064320,7120,7120,7120,7120,0
20250313,172800,2085064320,7120,7120,7120,7120,0
20250313,172700,2085064320,7120,7120,7120,7120,0
20250313,172600,2085064320,7120,7120,7120,7120,0
20250313,172500,2085064320,7120,7120,7120,7120,0
20250313,172400,2085064320,7120,7120,7120,7120,0
20250313,172300,2085064320,7120,7120,7120,7120,0
20250313,172200,2085064320,7120,7120,7120,7120,0
20250313,172100,2085064320,7120,7120,7120,7120,0
20250313,172000,2085064320,7120,7120,7120,7120,0
20250313,171900,2085064320,7120,7120,7120,7120,3254
20250313,171800,2085064320,7120,7120,7120,7120,0
20250313,171700,2085064320,7120,7120,7120,7120,0
20250313,171600,2085064320,7120,7120,7120,7120,0
20250313,171500,2085064320,7120,7120,7120,7120,0
20250313,171400,2085064320,7120,7120,7120,7120,0
20250313,171300,2085064320,7120,7120,7120,7120,0
20250313,171200,2085064320,7120,7120,7120,7120,0
20250313,171100,2085064320,7120,7120,7120,7120,0
20250313,171000,2085064320,7120,7120,7120,7120,0
20250313,170900,2085064320,7120,7120,7120,7120,0
20250313,170800,2085064320,7120,7120,7120,7120,0
20250313,170700,2085064320,7120,7120,7120,7120,0
20250313,170600,2085064320,7120,7120,7120,7120,0
20250313,170500,2085064320,7120,7120,7120,7120,0
20250313,170400,2085064320,7120,7120,7120,7120,0
20250313,170300,2085064320,7120,7120,7120,7120,0
20250313,170200,2085064320,7120,7120,7120,7120,0
20250313,170100,2085064320,7120,7120,7120,7120,0
20250313,170000,2085064320,7120,7120,7120,7120,0
20250313,165900,2085064320,7120,7120,7120,7120,0
20250313,165800,2085064320,7120,7120,7120,7120,0
20250313,165700,2085064320,7120,7120,7120,7120,0
20250313,165600,2085064320,7120,7120,7120,7120,0
20250313,165500,2085064320,7120,7120,7120,7120,0
20250313,165400,2085064320,7120,7120,7120,7120,0
20250313,165300,2085064320,7120,7120,7120,7120,0
20250313,165200,2085064320,7120,7120,7120,7120,0
20250313,165100,2085064320,7120,7120,7120,7120,0
20250313,165000,2085064320,7120,7120,7120,7120,0
20250313,164900,2085064320,7120,7120,7120,7120,3254
20250313,164800,2085064320,7120,7120,7120,7120,0
20250313,164700,2085064320,7120,7120,7120,7120,0
20250313,164600,2085064320,7120,7120,7120,7120,0
20250313,164500,2085064320,7120,7120,7120,7120,0
20250313,164400,2085064320,7120,7120,7120,7120,0
20250313,164300,2085064320,7120,7120,7120,7120,0
20250313,164200,2085064320,7120,7120,7120,7120,0
20250313,164100,2085064320,7120,7120,7120,7120,0
20250313,164000,2085064320,7120,7120,7120,7120,0
20250313,163900,2085064320,7120,7120,7120,7120,0
20250313,163800,2085064320,7120,7120,7120,7120,0
20250313,163700,2085064320,7120,7120,7120,7120,0
20250313,163600,2085064320,7120,7120,7120,7120,0
20250313,163500,2085064320,7120,7120,7120,7120,0
20250313,163400,2085064320,7120,7120,7120,7120,0
20250313,163300,2085064320,7120,7120,7120,7120,0
20250313,163200,2085064320,7120,7120,7120,7120,0
20250313,163100,2085064320,7120,7120,7120,7120,0
20250313,163000,2085064320,7120,7120,7120,7120,0
20250313,162900,2085064320,7120,7120,7120,7120,0
20250313,162800,2085064320,7120,7120,7120,7120,0
20250313,162700,2085064320,7120,7120,7120,7120,0
20250313,162600,2085064320,7120,7120,7120,7120,0
20250313,162500,2085064320,7120,7120,7120,7120,0
20250313,162400,2085064320,7120,7120,7120,7120,0
20250313,162300,2085064320,7120,7120,7120,7120,0
20250313,162200,2085064320,7120,7120,7120,7120,0
20250313,162100,2085064320,7120,7120,7120,7120,0
20250313,162000,2085064320,7120,7120,7120,7120,0
20250313,161900,2085064320,7120,7120,7120,7120,3254
20250313,161800,2085064320,7120,7120,7120,7120,0
20250313,161700,2085064320,7120,7120,7120,7120,0
20250313,161600,2085064320,7120,7120,7120,7120,0
20250313,161500,2085064320,7120,7120,7120,7120,0
20250313,161400,2085064320,7120,7120,7120,7120,0
20250313,161300,2085064320,7120,7120,7120,7120,0
20250313,161200,2085064320,7120,7120,7120,7120,0
20250313,161100,2085064320,7120,7120,7120,7120,0
20250313,161000,2085064320,7120,7120,7120,7120,0
20250313,160900,2085064320,7120,7120,7120,7120,0
20250313,160800,2085064320,7120,7120,7120,7120,0
20250313,160700,2085064320,7120,7120,7120,7120,0
20250313,160600,2085064320,7120,7120,7120,7120,0
20250313,160500,2085064320,7120,7120,7120,7120,0
20250313,160400,2085064320,7120,7120,7120,7120,0
20250313,160300,2085064320,7120,7120,7120,7120,0
20250313,160200,2085064320,7120,7120,7120,7120,0
20250313,160100,2085064320,7120,7120,7120,7120,0
20250313,160000,2085064320,7120,7120,7120,7120,0
20250313,155900,2085064320,7120,7120,7120,7120,0
20250313,155800,2085064320,7120,7120,7120,7120,0
20250313,155700,2085064320,7120,7120,7120,7120,0
20250313,155600,2085064320,7120,7120,7120,7120,0
20250313,155500,2085064320,7120,7120,7120,7120,0
20250313,155400,2085064320,7120,7120,7120,7120,0
20250313,155300,2085064320,7120,7120,7120,7120,0
20250313,155200,2085064320,7120,7120,7120,7120,0
20250313,155100,2085064320,7120,7120,7120,7120,0
20250313,155000,2085064320,7120,7120,7120,7120,0
20250313,154900,2085064320,7120,7120,7120,7120,3254
20250313,154800,2085064320,7120,7120,7120,7120,0
20250313,154700,2085064320,7120,7120,7120,7120,0
20250313,154600,2085064320,7120,7120,7120,7120,0
20250313,154500,2085064320,7120,7120,7120,7120,0
20250313,154400,2085064320,7120,7120,7120,7120,0
20250313,154300,2085064320,7120,7120,7120,7120,0
20250313,154200,2085064320,7120,7120,7120,7120,0
20250313,154100,2085064320,7120,7120,7120,7120,0
20250313,154000,2085064320,7120,7120,7120,7120,0
20250313,153900,2085064320,7120,7120,7120,7120,0
20250313,153800,2085064320,7120,7120,7120,7120,0
20250313,153700,2085064320,7120,7120,7120,7120,0
20250313,153600,2085064320,7120,7120,7120,7120,0
20250313,153500,2085064320,7120,7120,7120,7120,0
20250313,153400,2085064320,7120,7120,7120,7120,0
20250313,153300,2085064320,7120,7120,7120,7120,0
20250313,153200,2085064320,7120,7120,7120,7120,0
20250313,153100,2085064320,7120,7120,7120,7120,0
20250313,153000,2085064320,7120,7120,7120,7120,3254
20250313,152900,2061895840,7140,7140,7140,7140,0
20250313,152800,2061895840,7140,7140,7140,7140,0
20250313,152700,2061895840,7140,7140,7140,7140,0
20250313,152600,2061895840,7140,7140,7140,7140,0
20250313,152500,2061895840,7140,7140,7140,7140,0
20250313,152400,2061895840,7140,7140,7140,7140,0
20250313,152300,2061895840,7140,7140,7140,7140,0
20250313,152200,2061895840,7140,7140,7140,7140,0
20250313,152100,2061895840,7140,7140,7140,7140,0
20250313,152000,2061895840,7140,7140,7140,7140,0
20250313,151900,2061895840,7140,7130,7150,7120,1415
20250313,151800,2051790350,7100,7120,7140,7100,1241
20250313,151700,2042950840,7110,7090,7110,7090,170
20250313,151600,2041742180,7120,7140,7140,7070,6209
20250313,151500,1997738250,7140,7160,7160,7140,481
20250313,151400,1994301070,7150,7150,7150,7150,725
20250313,151300,1989117320,7150,7170,7170,7140,1080
20250313,151200,1981386140,7170,7150,7180,7150,5190
20250313,151100,1944269620,7150,7130,7150,7130,1548
20250313,151000,1933217140,7150,7110,7150,7110,3049
20250313,150900,1911453660,7110,7100,7110,7100,96
20250313,150800,1910771350,7100,7110,7110,7090,1776
20250313,150700,1898172000,7110,7120,7120,7110,317
20250313,150600,1895915190,7120,7110,7120,7110,541
20250313,150500,1892068670,7100,7110,7110,7100,1080
20250313,150400,1884400640,7100,7120,7120,7100,241
20250313,150300,1882687340,7110,7110,7110,7110,21
20250313,150200,1882538030,7110,7090,7110,7090,219
20250313,150100,1880985300,7090,7100,7100,7090,621
20250313,150000,1876580490,7090,7120,7120,7090,1506
20250313,145900,1865890550,7100,7120,7120,7100,955
20250313,145800,1859106900,7115,7110,7115,7110,29
20250313,145700,1858900690,7110,7105,7110,7105,1032
20250313,145600,1851563175,7105,7100,7105,7100,219
20250313,145500,1850008100,7100,7100,7100,7100,226
20250313,145400,1848403500,7110,7110,7110,7110,1280
20250313,145300,1839302700,7110,7120,7120,7110,74
20250313,145200,1838775830,7120,7120,7120,7120,250
20250313,145100,1836995830,7120,7120,7120,7120,28
20250313,145000,1836796470,7120,7120,7120,7120,155
20250313,144900,1835692870,7120,7120,7120,7120,580
20250313,144800,1831563270,7110,7120,7120,7110,117
20250313,144700,1830731380,7110,7110,7120,7110,48
20250313,144600,1830390030,7110,7110,7120,7100,1542
20250313,144500,1819440620,7120,7110,7120,7100,314
20250313,144400,1817210440,7100,7110,7120,7100,353
20250313,144300,1814700000,7110,7120,7120,7110,153
20250313,144200,1813612160,7110,7110,7120,7110,28
20250313,144100,1813412930,7120,7100,7120,7100,73
20250313,144000,1812894590,7100,7100,7100,7100,50
20250313,143900,1812539590,7100,7110,7110,7100,934
20250313,143800,1805900680,7110,7110,7110,7110,40
20250313,143700,1805616280,7100,7110,7110,7100,1291
20250313,143600,1796437670,7120,7110,7120,7110,421
20250313,143500,1793443850,7110,7110,7110,7110,439
20250313,143400,1790322560,7100,7100,7100,7100,167
20250313,143300,1789136860,7090,7100,7100,7090,4
20250313,143200,1789108490,7090,7100,7100,7090,1494
20250313,143100,1778513830,7100,7090,7110,7090,1849
20250313,143000,1765393250,7090,7090,7090,7090,100
20250313,142900,1764684250,7090,7090,7090,7090,0
20250313,142800,1764684250,7090,7090,7090,7090,100
20250313,142700,1763975250,7080,7080,7080,7080,27
20250313,142600,1763784090,7100,7100,7100,7080,511
20250313,142500,1760165990,7090,7090,7090,7090,302
20250313,142400,1758024810,7090,7080,7090,7060,2107
20250313,142300,1743133830,7080,7075,7100,7075,217
20250313,142200,1741597330,7080,7070,7080,7060,124
20250313,142100,1740720420,7050,7080,7080,7050,3091
20250313,142000,1718842660,7090,7105,7105,7090,1976
20250313,141900,1704825195,7110,7110,7110,7110,2
20250313,141800,1704810975,7110,7120,7120,7100,165
20250313,141700,1703637605,7120,7100,7120,7100,47
20250313,141600,1703303505,7120,7100,7120,7100,62
20250313,141500,1702863185,7120,7100,7120,7100,266
20250313,141400,1700970565,7120,7110,7120,7100,112
20250313,141300,1700175105,7100,7110,7110,7100,100
20250313,141200,1699464855,7110,7110,7110,7110,110
20250313,141100,1698682755,7110,7110,7110,7110,0
20250313,141000,1698682755,7110,7110,7110,7110,0
20250313,140900,1698682755,7110,7110,7120,7110,542
20250313,140800,1694829125,7120,7120,7130,7120,41
20250313,140700,1694537195,7120,7120,7120,7120,104
20250313,140600,1693796715,7110,7120,7130,7110,289
20250313,140500,1691739635,7120,7120,7130,7120,568
20250313,140400,1687692115,7120,7110,7130,7100,2057
20250313,140300,1673078355,7130,7090,7130,7090,2146
20250313,140200,1657861945,7090,7130,7130,7090,4620
20250313,140100,1625026075,7140,7170,7170,7140,4585
20250313,140000,1592240335,7170,7170,7170,7170,378
20250313,135900,1589530075,7180,7180,7180,7180,22
20250313,135800,1589372115,7200,7200,7200,7200,0
20250313,135700,1589372115,7200,7200,7200,7190,62
20250313,135600,1588925735,7210,7210,7210,7210,0
20250313,135500,1588925735,7210,7180,7210,7160,5536
20250313,135400,1549209505,7210,7190,7210,7190,91
20250313,135300,1548555075,7190,7190,7190,7190,34
20250313,135200,1548310615,7180,7190,7190,7180,197
20250313,135100,1546894885,7190,7190,7190,7190,30
20250313,135000,1546679185,7230,7190,7230,7190,218
20250313,134900,1545111555,7200,7200,7200,7200,111
20250313,134800,1544312355,7200,7190,7200,7190,116
20250313,134700,1543478305,7200,7190,7200,7190,164
20250313,134600,1542299005,7200,7200,7200,7200,69
20250313,134500,1541802205,7200,7190,7200,7190,53
20250313,134400,1541421125,7200,7200,7200,7200,0
20250313,134300,1541421125,7200,7200,7200,7200,27
20250313,134200,1541226725,7190,7200,7200,7190,2231
20250313,134100,1525180605,7200,7200,7200,7200,80
20250313,134000,1524604605,7230,7220,7230,7220,11
20250313,133900,1524525175,7220,7210,7220,7200,2001
20250313,133800,1510112875,7220,7210,7220,7210,101
20250313,133700,1509384655,7210,7210,7220,7210,167
20250313,133600,1508180575,7220,7230,7230,7220,70
20250313,133500,1507674865,7230,7220,7230,7220,64
20250313,133400,1507212775,7220,7220,7220,7220,1
20250313,133300,1507205555,7210,7210,7210,7210,10
20250313,133200,1507133455,7220,7210,7220,7210,501
20250313,133100,1503521235,7220,7220,7220,7220,191
20250313,133000,1502142215,7210,7220,7220,7210,1314
20250313,132900,1492668255,7220,7200,7220,7200,261
20250313,132800,1490783875,7220,7220,7220,7220,0
20250313,132700,1490783875,7220,7220,7220,7220,1
20250313,132600,1490776655,7200,7200,7200,7200,0
20250313,132500,1490776655,7200,7220,7220,7200,51
20250313,132400,1490409435,7220,7210,7220,7200,216
20250313,132300,1488854135,7200,7220,7220,7200,1352
20250313,132200,1479108675,7220,7240,7240,7220,682
20250313,132100,1474184595,7240,7240,7240,7240,0
20250313,132000,1474184595,7240,7240,7240,7240,1
20250313,131900,1474177355,7240,7240,7240,7240,205
20250313,131800,1472693155,7240,7240,7240,7240,0
20250313,131700,1472693155,7240,7240,7240,7240,0
20250313,131600,1472693155,7240,7240,7240,7240,0
20250313,131500,1472693155,7240,7210,7240,7210,2
20250313,131400,1472678705,7200,7200,7200,7200,34
20250313,131300,1472433905,7200,7200,7200,7200,730
20250313,131200,1467177905,7200,7220,7220,7200,1200
20250313,131100,1458530445,7220,7220,7220,7220,0
20250313,131000,1458530445,7220,7220,7220,7220,601
20250313,130900,1454191225,7220,7210,7220,7210,411
20250313,130800,1451227805,7210,7210,7210,7210,7
20250313,130700,1451177335,7210,7240,7240,7210,11
20250313,130600,1451097905,7240,7240,7240,7240,0
20250313,130500,1451097905,7240,7240,7240,7240,0
20250313,130400,1451097905,7240,7230,7240,7230,861
20250313,130300,1444867625,7230,7230,7230,7230,0
20250313,130200,1444867625,7230,7230,7230,7230,154
20250313,130100,1443754205,7220,7220,7220,7220,563
20250313,130000,1439689345,7220,7200,7220,7200,529
20250313,125900,1435873985,7200,7210,7210,7200,155
20250313,125800,1434756985,7190,7190,7190,7190,515
20250313,125700,1431054135,7180,7180,7180,7180,115
20250313,125600,1430228435,7210,7180,7210,7180,923
20250313,125500,1423601235,7210,7200,7210,7180,1001
20250313,125400,1416406485,7210,7210,7210,7210,0
20250313,125300,1416406485,7210,7200,7210,7200,7
20250313,125200,1416356025,7190,7190,7190,7190,129
20250313,125100,1415428515,7210,7190,7210,7190,289
20250313,125000,1413348085,7200,7210,7210,7200,21
20250313,124900,1413196875,7200,7200,7200,7200,14
20250313,124800,1413096075,7200,7200,7200,7200,1
20250313,124700,1413088875,7180,7190,7190,7180,1866
20250313,124600,1399687505,7190,7200,7200,7190,1043
20250313,124500,1392181965,7200,7200,7200,7200,9
20250313,124400,1392117165,7200,7210,7210,7200,66
20250313,124300,1391641585,7220,7220,7220,7220,1
20250313,124200,1391634365,7200,7220,7220,7200,197
20250313,124100,1390215865,7220,7220,7220,7220,161
20250313,124000,1389053445,7200,7200,7200,7200,90
20250313,123900,1388405445,7210,7210,7210,7210,755
20250313,123800,1382961895,7220,7220,7220,7220,90
20250313,123700,1382312095,7200,7200,7200,7200,1
20250313,123600,1382304895,7220,7220,7220,7220,0
20250313,123500,1382304895,7220,7200,7220,7200,512
20250313,123400,1378618475,7200,7200,7210,7200,295
20250313,123300,1376493465,7200,7210,7210,7200,677
20250313,123200,1371619055,7200,7200,7200,7200,40
20250313,123100,1371331055,7210,7210,7210,7210,100
20250313,123000,1370610055,7210,7220,7220,7210,555
20250313,122900,1366608495,7210,7220,7220,7210,21
20250313,122800,1366457075,7210,7180,7220,7180,921
20250313,122700,1359834855,7180,7190,7190,7180,1201
20250313,122600,1351209665,7200,7220,7220,7200,253
20250313,122500,1349387205,7230,7230,7230,7230,0
20250313,122400,1349387205,7230,7190,7230,7190,104
20250313,122300,1348636435,7190,7190,7190,7180,1251
20250313,122200,1339645595,7180,7230,7230,7180,3165
20250313,122100,1316902715,7230,7200,7230,7200,51
20250313,122000,1316535485,7210,7210,7210,7210,22
20250313,121900,1316376865,7230,7220,7230,7220,772
20250313,121800,1310797355,7210,7200,7210,7200,815
20250313,121700,1304921495,7210,7200,7220,7200,781
20250313,121600,1299285265,7200,7190,7200,7190,95
20250313,121500,1298602005,7190,7190,7200,7190,1645
20250313,121400,1286773895,7190,7180,7190,7180,2797
20250313,121300,1266681075,7190,7220,7220,7190,10305
20250313,121200,1192483805,7220,7230,7230,7220,1652
20250313,121100,1180549075,7220,7250,7250,7220,672
20250313,121000,1175696585,7260,7260,7260,7260,5
20250313,120900,1175660285,7270,7270,7270,7270,0
20250313,120800,1175660285,7270,7250,7270,7250,10
20250313,120700,1175587715,7230,7230,7230,7230,0
20250313,120600,1175587715,7230,7260,7260,7230,767
20250313,120500,1170042275,7250,7230,7250,7230,128
20250313,120400,1169116675,7230,7240,7240,7230,1745
20250313,120300,1156494405,7250,7250,7250,7250,110
20250313,120200,1155696905,7270,7270,7270,7270,304
20250313,120100,1153486825,7270,7260,7270,7260,1552
20250313,120000,1142209165,7270,7270,7270,7270,1
20250313,115900,1142201895,7260,7260,7260,7260,462
20250313,115800,1138847775,7260,7260,7260,7260,0
20250313,115700,1138847775,7260,7250,7260,7250,20
20250313,115600,1138702755,7250,7250,7250,7240,263
20250313,115500,1136796015,7250,7260,7260,7250,53
20250313,115400,1136411465,7250,7250,7250,7250,53
20250313,115300,1136027215,7250,7260,7260,7250,60
20250313,115200,1135591635,7260,7260,7260,7260,412
20250313,115100,1132600515,7260,7260,7260,7260,740
20250313,115000,1127228115,7260,7250,7260,7250,1540
20250313,114900,1116062715,7280,7280,7280,7280,1
20250313,114800,1116055435,7280,7280,7280,7260,1131
20250313,114700,1107841755,7290,7290,7290,7290,3
20250313,114600,1107819885,7290,7290,7290,7290,0
20250313,114500,1107819885,7290,7290,7290,7290,1
20250313,114400,1107812595,7260,7270,7270,7260,100
20250313,114300,1107086475,7280,7280,7280,7280,100
20250313,114200,1106358475,7300,7290,7300,7290,40
20250313,114100,1106066825,7300,7300,7300,7300,0
20250313,114000,1106066825,7300,7300,7300,7300,10
20250313,113900,1105993825,7300,7300,7300,7300,0
20250313,113800,1105993825,7300,7300,7300,7300,100
20250313,113700,1105263825,7310,7310,7310,7310,0
20250313,113600,1105263825,7310,7310,7310,7300,344
20250313,113500,1102749985,7310,7300,7310,7300,805
20250313,113400,1096865725,7300,7300,7300,7300,100
20250313,113300,1096135725,7300,7300,7300,7300,302
20250313,113200,1093931125,7300,7290,7300,7290,400
20250313,113100,1091011565,7270,7290,7300,7270,302
20250313,113000,1088809955,7260,7300,7300,7260,38
20250313,112900,1088533995,7300,7290,7300,7260,642
20250313,112800,1083852805,7290,7280,7290,7280,200
20250313,112700,1082395155,7280,7260,7280,7260,114
20250313,112600,1081565515,7270,7250,7270,7250,1126
20250313,112500,1073389245,7240,7240,7240,7240,0
20250313,112400,1073389245,7240,7255,7255,7240,1012
20250313,112300,1066053400,7260,7260,7260,7260,0
20250313,112200,1066053400,7260,7260,7260,7260,20
20250313,112100,1065908200,7260,7260,7260,7260,20
20250313,112000,1065763000,7260,7260,7260,7260,136
20250313,111900,1064775640,7270,7270,7270,7270,1
20250313,111800,1064768370,7270,7270,7270,7270,20
20250313,111700,1064622970,7270,7270,7270,7260,138
20250313,111600,1063621070,7260,7260,7260,7260,11
20250313,111500,1063541210,7270,7270,7270,7270,18
20250313,111400,1063410350,7260,7270,7270,7260,41
20250313,111300,1063112680,7260,7260,7260,7250,172
20250313,111200,1061864970,7260,7260,7260,7260,58
20250313,111100,1061443890,7260,7260,7260,7260,70
20250313,111000,1060935690,7260,7260,7260,7260,330
20250313,110900,1058539890,7270,7280,7280,7260,18
20250313,110800,1058408900,7280,7280,7280,7280,4
20250313,110700,1058379780,7270,7250,7270,7250,511
20250313,110600,1054671810,7250,7270,7270,7250,551
20250313,110500,1050677040,7230,7250,7250,7230,511
20250313,110400,1046978650,7240,7250,7250,7240,1867
20250313,110300,1033460570,7240,7240,7240,7240,86
20250313,110200,1032837930,7240,7240,7240,7240,16
20250313,110100,1032722090,7270,7270,7270,7270,2
20250313,110000,1032707550,7270,7270,7270,7240,4339
20250313,105900,1001272020,7270,7270,7270,7270,100
20250313,105800,1000545020,7270,7270,7270,7270,0
20250313,105700,1000545020,7270,7270,7270,7270,11
20250313,105600,1000465050,7250,7260,7260,7250,679
20250313,105500,995542250,7250,7250,7250,7250,13
20250313,105400,995448000,7280,7280,7280,7280,27
20250313,105300,995251440,7260,7260,7260,7260,2163
20250313,105200,979548060,7270,7270,7270,7270,57
20250313,105100,979133670,7270,7270,7270,7270,1800
20250313,105000,966047670,7270,7270,7270,7270,0
20250313,104900,966047670,7270,7270,7270,7270,37
20250313,104800,965778680,7270,7270,7270,7270,6
20250313,104700,965735060,7260,7270,7270,7260,1519
20250313,104600,954695930,7290,7290,7290,7290,0
20250313,104500,954695930,7290,7290,7290,7290,11
20250313,104400,954615740,7300,7270,7300,7270,52
20250313,104300,954237670,7250,7250,7250,7250,100
20250313,104200,953512670,7250,7270,7270,7250,1879
20250313,104100,939887350,7260,7260,7260,7260,1088
20250313,104000,931988470,7270,7270,7270,7260,110
20250313,103900,931188960,7260,7290,7290,7260,2745
20250313,103800,911254160,7290,7300,7300,7270,3547
20250313,103700,885454800,7300,7300,7300,7300,1
20250313,103600,885447500,7310,7310,7310,7310,1
20250313,103500,885440190,7300,7300,7300,7300,96
20250313,103400,884739390,7300,7300,7300,7300,6
20250313,103300,884695590,7280,7280,7280,7280,800
20250313,103200,878871590,7280,7290,7290,7280,1065
20250313,103100,871118060,7290,7290,7290,7290,0
20250313,103000,871118060,7290,7290,7290,7290,381
20250313,102900,868340570,7290,7290,7290,7290,229
20250313,102800,866671160,7290,7290,7290,7290,779
20250313,102700,860992250,7300,7300,7300,7300,2
20250313,102600,860977650,7300,7290,7300,7290,12
20250313,102500,860890130,7290,7290,7290,7280,1228
20250313,102400,851948060,7290,7310,7310,7290,2003
20250313,102300,837346170,7310,7300,7310,7300,288
20250313,102200,835241040,7310,7310,7310,7310,31
20250313,102100,835014430,7310,7310,7310,7310,100
20250313,102000,834283430,7310,7300,7310,7300,1373
20250313,101900,824247730,7300,7300,7310,7290,208
20250313,101800,822730100,7310,7290,7310,7290,3132
20250313,101700,799840060,7290,7300,7300,7290,80
20250313,101600,799256690,7300,7300,7300,7300,1
20250313,101500,799249390,7300,7300,7300,7270,1084
20250313,101400,791351290,7300,7300,7300,7300,345
20250313,101300,788832790,7270,7290,7300,7270,752
20250313,101200,783352450,7270,7270,7270,7270,330
20250313,101100,780953350,7280,7270,7280,7270,137
20250313,101000,779957250,7270,7270,7270,7270,700
20250313,100900,774868250,7270,7300,7300,7270,123
20250313,100800,773973830,7300,7280,7300,7280,1030
20250313,100700,766475070,7280,7260,7280,7260,160
20250313,100600,765311950,7270,7270,7270,7270,20
20250313,100500,765166550,7260,7270,7270,7260,101
20250313,100400,764432910,7270,7280,7280,7260,296
20250313,100300,762280690,7270,7270,7270,7270,60
20250313,100200,761844490,7270,7270,7270,7270,60
20250313,100100,761408290,7260,7280,7280,7260,228
20250313,100000,759750670,7280,7280,7280,7260,861
20250313,095900,753496460,7300,7270,7300,7260,571
20250313,095800,749345870,7260,7270,7270,7260,142
20250313,095700,748314000,7270,7260,7270,7260,60
20250313,095600,747877900,7270,7270,7270,7250,1585
20250313,095500,736356360,7270,7270,7270,7250,572
20250313,095400,732209320,7270,7240,7270,7240,286
20250313,095300,730135810,7240,7250,7250,7240,1001
20250313,095200,722881310,7250,7260,7260,7250,1203
20250313,095100,714158180,7250,7280,7280,7250,2953
20250313,095000,692714990,7270,7270,7270,7270,51
20250313,094900,692344220,7270,7270,7270,7270,0
20250313,094800,692344220,7270,7270,7270,7270,43
20250313,094700,692031610,7270,7280,7280,7260,2227
20250313,094600,675834265,7280,7300,7310,7280,4434
20250313,094500,643503180,7320,7320,7320,7310,555
20250313,094400,639444930,7320,7310,7320,7310,810
20250313,094300,633520740,7320,7310,7320,7310,148
20250313,094200,632438380,7320,7320,7320,7320,48
20250313,094100,632087020,7320,7300,7320,7300,517
20250313,094000,628307580,7310,7310,7310,7310,83
20250313,093900,627700850,7310,7310,7310,7310,38
20250313,093800,627423070,7300,7280,7300,7280,1001
20250313,093700,620120330,7280,7290,7290,7280,405
20250313,093600,617171920,7280,7280,7300,7280,757
20250313,093500,611660940,7280,7280,7280,7280,1
20250313,093400,611653660,7260,7250,7260,7250,2081
20250313,093300,596565710,7260,7270,7270,7260,381
20250313,093200,593799400,7270,7280,7280,7270,324
20250313,093100,591441960,7280,7270,7280,7270,1346
20250313,093000,581656360,7270,7280,7280,7270,392
20250313,092900,578805880,7280,7280,7290,7280,955
20250313,092800,571846530,7290,7260,7290,7260,506
20250313,092700,568167030,7260,7250,7260,7240,1212
20250313,092600,559378170,7250,7280,7280,7250,576
20250313,092500,555195720,7280,7260,7280,7260,1003
20250313,092400,547893940,7260,7270,7280,7260,11
20250313,092300,547813980,7250,7270,7270,7240,3709
20250313,092200,520945020,7280,7280,7280,7280,26
20250313,092100,520755740,7280,7290,7290,7250,1366
20250313,092000,510847090,7290,7280,7300,7280,1168
20250313,091900,502337120,7260,7250,7260,7240,966
20250313,091800,495339770,7240,7270,7270,7240,2765
20250313,091700,475300740,7260,7260,7260,7250,666
20250313,091600,470471990,7260,7260,7280,7240,4202
20250313,091500,439986920,7270,7300,7300,7260,3836
20250313,091400,412068010,7350,7285,7350,7270,1728
20250313,091300,399474575,7280,7290,7290,7270,1754
20250313,091200,386706420,7270,7270,7270,7270,577
20250313,091100,382511630,7270,7270,7270,7270,112
20250313,091000,381697390,7270,7310,7310,7270,2394
20250313,090900,364269390,7300,7290,7300,7290,567
20250313,090800,360135850,7280,7280,7310,7270,1133
20250313,090700,351886060,7280,7330,7330,7270,6672
20250313,090600,303227870,7330,7330,7380,7330,1382
20250313,090500,293084420,7310,7310,7310,7280,1737
20250313,090400,280412750,7280,7350,7350,7260,15634
20250313,090300,166212170,7350,7350,7350,7340,7409
20250313,090200,111823070,7340,7350,7360,7330,2985
20250313,090100,89906670,7350,7410,7410,7350,3918
20250313,090000,61051480,7410,7410,7420,7390,7457
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184900 2085064320 7120 7120 7120 7120 3254
3 20250313 184800 2085064320 7120 7120 7120 7120 0
4 20250313 184700 2085064320 7120 7120 7120 7120 0
5 20250313 184600 2085064320 7120 7120 7120 7120 0
6 20250313 184500 2085064320 7120 7120 7120 7120 0
7 20250313 184400 2085064320 7120 7120 7120 7120 0
8 20250313 184300 2085064320 7120 7120 7120 7120 0
9 20250313 184200 2085064320 7120 7120 7120 7120 0
10 20250313 184100 2085064320 7120 7120 7120 7120 0
11 20250313 184000 2085064320 7120 7120 7120 7120 0
12 20250313 183900 2085064320 7120 7120 7120 7120 0
13 20250313 183800 2085064320 7120 7120 7120 7120 0
14 20250313 183700 2085064320 7120 7120 7120 7120 0
15 20250313 183600 2085064320 7120 7120 7120 7120 0
16 20250313 183500 2085064320 7120 7120 7120 7120 0
17 20250313 183400 2085064320 7120 7120 7120 7120 0
18 20250313 183300 2085064320 7120 7120 7120 7120 0
19 20250313 183200 2085064320 7120 7120 7120 7120 0
20 20250313 183100 2085064320 7120 7120 7120 7120 0
21 20250313 183000 2085064320 7120 7120 7120 7120 0
22 20250313 182900 2085064320 7120 7120 7120 7120 0
23 20250313 182800 2085064320 7120 7120 7120 7120 0
24 20250313 182700 2085064320 7120 7120 7120 7120 0
25 20250313 182600 2085064320 7120 7120 7120 7120 0
26 20250313 182500 2085064320 7120 7120 7120 7120 0
27 20250313 182400 2085064320 7120 7120 7120 7120 0
28 20250313 182300 2085064320 7120 7120 7120 7120 0
29 20250313 182200 2085064320 7120 7120 7120 7120 0
30 20250313 182100 2085064320 7120 7120 7120 7120 0
31 20250313 182000 2085064320 7120 7120 7120 7120 0
32 20250313 181900 2085064320 7120 7120 7120 7120 3254
33 20250313 181800 2085064320 7120 7120 7120 7120 0
34 20250313 181700 2085064320 7120 7120 7120 7120 0
35 20250313 181600 2085064320 7120 7120 7120 7120 0
36 20250313 181500 2085064320 7120 7120 7120 7120 0
37 20250313 181400 2085064320 7120 7120 7120 7120 0
38 20250313 181300 2085064320 7120 7120 7120 7120 0
39 20250313 181200 2085064320 7120 7120 7120 7120 0
40 20250313 181100 2085064320 7120 7120 7120 7120 0
41 20250313 181000 2085064320 7120 7120 7120 7120 0
42 20250313 180900 2085064320 7120 7120 7120 7120 0
43 20250313 180800 2085064320 7120 7120 7120 7120 0
44 20250313 180700 2085064320 7120 7120 7120 7120 0
45 20250313 180600 2085064320 7120 7120 7120 7120 0
46 20250313 180500 2085064320 7120 7120 7120 7120 0
47 20250313 180400 2085064320 7120 7120 7120 7120 0
48 20250313 180300 2085064320 7120 7120 7120 7120 0
49 20250313 180200 2085064320 7120 7120 7120 7120 0
50 20250313 180100 2085064320 7120 7120 7120 7120 0
51 20250313 180000 2085064320 7120 7120 7120 7120 0
52 20250313 175900 2085064320 7120 7120 7120 7120 0
53 20250313 175800 2085064320 7120 7120 7120 7120 0
54 20250313 175700 2085064320 7120 7120 7120 7120 0
55 20250313 175600 2085064320 7120 7120 7120 7120 0
56 20250313 175500 2085064320 7120 7120 7120 7120 0
57 20250313 175400 2085064320 7120 7120 7120 7120 0
58 20250313 175300 2085064320 7120 7120 7120 7120 0
59 20250313 175200 2085064320 7120 7120 7120 7120 0
60 20250313 175100 2085064320 7120 7120 7120 7120 0
61 20250313 175000 2085064320 7120 7120 7120 7120 0
62 20250313 174900 2085064320 7120 7120 7120 7120 3254
63 20250313 174800 2085064320 7120 7120 7120 7120 0
64 20250313 174700 2085064320 7120 7120 7120 7120 0
65 20250313 174600 2085064320 7120 7120 7120 7120 0
66 20250313 174500 2085064320 7120 7120 7120 7120 0
67 20250313 174400 2085064320 7120 7120 7120 7120 0
68 20250313 174300 2085064320 7120 7120 7120 7120 0
69 20250313 174200 2085064320 7120 7120 7120 7120 0
70 20250313 174100 2085064320 7120 7120 7120 7120 0
71 20250313 174000 2085064320 7120 7120 7120 7120 0
72 20250313 173900 2085064320 7120 7120 7120 7120 0
73 20250313 173800 2085064320 7120 7120 7120 7120 0
74 20250313 173700 2085064320 7120 7120 7120 7120 0
75 20250313 173600 2085064320 7120 7120 7120 7120 0
76 20250313 173500 2085064320 7120 7120 7120 7120 0
77 20250313 173400 2085064320 7120 7120 7120 7120 0
78 20250313 173300 2085064320 7120 7120 7120 7120 0
79 20250313 173200 2085064320 7120 7120 7120 7120 0
80 20250313 173100 2085064320 7120 7120 7120 7120 0
81 20250313 173000 2085064320 7120 7120 7120 7120 0
82 20250313 172900 2085064320 7120 7120 7120 7120 0
83 20250313 172800 2085064320 7120 7120 7120 7120 0
84 20250313 172700 2085064320 7120 7120 7120 7120 0
85 20250313 172600 2085064320 7120 7120 7120 7120 0
86 20250313 172500 2085064320 7120 7120 7120 7120 0
87 20250313 172400 2085064320 7120 7120 7120 7120 0
88 20250313 172300 2085064320 7120 7120 7120 7120 0
89 20250313 172200 2085064320 7120 7120 7120 7120 0
90 20250313 172100 2085064320 7120 7120 7120 7120 0
91 20250313 172000 2085064320 7120 7120 7120 7120 0
92 20250313 171900 2085064320 7120 7120 7120 7120 3254
93 20250313 171800 2085064320 7120 7120 7120 7120 0
94 20250313 171700 2085064320 7120 7120 7120 7120 0
95 20250313 171600 2085064320 7120 7120 7120 7120 0
96 20250313 171500 2085064320 7120 7120 7120 7120 0
97 20250313 171400 2085064320 7120 7120 7120 7120 0
98 20250313 171300 2085064320 7120 7120 7120 7120 0
99 20250313 171200 2085064320 7120 7120 7120 7120 0
100 20250313 171100 2085064320 7120 7120 7120 7120 0
101 20250313 171000 2085064320 7120 7120 7120 7120 0
102 20250313 170900 2085064320 7120 7120 7120 7120 0
103 20250313 170800 2085064320 7120 7120 7120 7120 0
104 20250313 170700 2085064320 7120 7120 7120 7120 0
105 20250313 170600 2085064320 7120 7120 7120 7120 0
106 20250313 170500 2085064320 7120 7120 7120 7120 0
107 20250313 170400 2085064320 7120 7120 7120 7120 0
108 20250313 170300 2085064320 7120 7120 7120 7120 0
109 20250313 170200 2085064320 7120 7120 7120 7120 0
110 20250313 170100 2085064320 7120 7120 7120 7120 0
111 20250313 170000 2085064320 7120 7120 7120 7120 0
112 20250313 165900 2085064320 7120 7120 7120 7120 0
113 20250313 165800 2085064320 7120 7120 7120 7120 0
114 20250313 165700 2085064320 7120 7120 7120 7120 0
115 20250313 165600 2085064320 7120 7120 7120 7120 0
116 20250313 165500 2085064320 7120 7120 7120 7120 0
117 20250313 165400 2085064320 7120 7120 7120 7120 0
118 20250313 165300 2085064320 7120 7120 7120 7120 0
119 20250313 165200 2085064320 7120 7120 7120 7120 0
120 20250313 165100 2085064320 7120 7120 7120 7120 0
121 20250313 165000 2085064320 7120 7120 7120 7120 0
122 20250313 164900 2085064320 7120 7120 7120 7120 3254
123 20250313 164800 2085064320 7120 7120 7120 7120 0
124 20250313 164700 2085064320 7120 7120 7120 7120 0
125 20250313 164600 2085064320 7120 7120 7120 7120 0
126 20250313 164500 2085064320 7120 7120 7120 7120 0
127 20250313 164400 2085064320 7120 7120 7120 7120 0
128 20250313 164300 2085064320 7120 7120 7120 7120 0
129 20250313 164200 2085064320 7120 7120 7120 7120 0
130 20250313 164100 2085064320 7120 7120 7120 7120 0
131 20250313 164000 2085064320 7120 7120 7120 7120 0
132 20250313 163900 2085064320 7120 7120 7120 7120 0
133 20250313 163800 2085064320 7120 7120 7120 7120 0
134 20250313 163700 2085064320 7120 7120 7120 7120 0
135 20250313 163600 2085064320 7120 7120 7120 7120 0
136 20250313 163500 2085064320 7120 7120 7120 7120 0
137 20250313 163400 2085064320 7120 7120 7120 7120 0
138 20250313 163300 2085064320 7120 7120 7120 7120 0
139 20250313 163200 2085064320 7120 7120 7120 7120 0
140 20250313 163100 2085064320 7120 7120 7120 7120 0
141 20250313 163000 2085064320 7120 7120 7120 7120 0
142 20250313 162900 2085064320 7120 7120 7120 7120 0
143 20250313 162800 2085064320 7120 7120 7120 7120 0
144 20250313 162700 2085064320 7120 7120 7120 7120 0
145 20250313 162600 2085064320 7120 7120 7120 7120 0
146 20250313 162500 2085064320 7120 7120 7120 7120 0
147 20250313 162400 2085064320 7120 7120 7120 7120 0
148 20250313 162300 2085064320 7120 7120 7120 7120 0
149 20250313 162200 2085064320 7120 7120 7120 7120 0
150 20250313 162100 2085064320 7120 7120 7120 7120 0
151 20250313 162000 2085064320 7120 7120 7120 7120 0
152 20250313 161900 2085064320 7120 7120 7120 7120 3254
153 20250313 161800 2085064320 7120 7120 7120 7120 0
154 20250313 161700 2085064320 7120 7120 7120 7120 0
155 20250313 161600 2085064320 7120 7120 7120 7120 0
156 20250313 161500 2085064320 7120 7120 7120 7120 0
157 20250313 161400 2085064320 7120 7120 7120 7120 0
158 20250313 161300 2085064320 7120 7120 7120 7120 0
159 20250313 161200 2085064320 7120 7120 7120 7120 0
160 20250313 161100 2085064320 7120 7120 7120 7120 0
161 20250313 161000 2085064320 7120 7120 7120 7120 0
162 20250313 160900 2085064320 7120 7120 7120 7120 0
163 20250313 160800 2085064320 7120 7120 7120 7120 0
164 20250313 160700 2085064320 7120 7120 7120 7120 0
165 20250313 160600 2085064320 7120 7120 7120 7120 0
166 20250313 160500 2085064320 7120 7120 7120 7120 0
167 20250313 160400 2085064320 7120 7120 7120 7120 0
168 20250313 160300 2085064320 7120 7120 7120 7120 0
169 20250313 160200 2085064320 7120 7120 7120 7120 0
170 20250313 160100 2085064320 7120 7120 7120 7120 0
171 20250313 160000 2085064320 7120 7120 7120 7120 0
172 20250313 155900 2085064320 7120 7120 7120 7120 0
173 20250313 155800 2085064320 7120 7120 7120 7120 0
174 20250313 155700 2085064320 7120 7120 7120 7120 0
175 20250313 155600 2085064320 7120 7120 7120 7120 0
176 20250313 155500 2085064320 7120 7120 7120 7120 0
177 20250313 155400 2085064320 7120 7120 7120 7120 0
178 20250313 155300 2085064320 7120 7120 7120 7120 0
179 20250313 155200 2085064320 7120 7120 7120 7120 0
180 20250313 155100 2085064320 7120 7120 7120 7120 0
181 20250313 155000 2085064320 7120 7120 7120 7120 0
182 20250313 154900 2085064320 7120 7120 7120 7120 3254
183 20250313 154800 2085064320 7120 7120 7120 7120 0
184 20250313 154700 2085064320 7120 7120 7120 7120 0
185 20250313 154600 2085064320 7120 7120 7120 7120 0
186 20250313 154500 2085064320 7120 7120 7120 7120 0
187 20250313 154400 2085064320 7120 7120 7120 7120 0
188 20250313 154300 2085064320 7120 7120 7120 7120 0
189 20250313 154200 2085064320 7120 7120 7120 7120 0
190 20250313 154100 2085064320 7120 7120 7120 7120 0
191 20250313 154000 2085064320 7120 7120 7120 7120 0
192 20250313 153900 2085064320 7120 7120 7120 7120 0
193 20250313 153800 2085064320 7120 7120 7120 7120 0
194 20250313 153700 2085064320 7120 7120 7120 7120 0
195 20250313 153600 2085064320 7120 7120 7120 7120 0
196 20250313 153500 2085064320 7120 7120 7120 7120 0
197 20250313 153400 2085064320 7120 7120 7120 7120 0
198 20250313 153300 2085064320 7120 7120 7120 7120 0
199 20250313 153200 2085064320 7120 7120 7120 7120 0
200 20250313 153100 2085064320 7120 7120 7120 7120 0
201 20250313 153000 2085064320 7120 7120 7120 7120 3254
202 20250313 152900 2061895840 7140 7140 7140 7140 0
203 20250313 152800 2061895840 7140 7140 7140 7140 0
204 20250313 152700 2061895840 7140 7140 7140 7140 0
205 20250313 152600 2061895840 7140 7140 7140 7140 0
206 20250313 152500 2061895840 7140 7140 7140 7140 0
207 20250313 152400 2061895840 7140 7140 7140 7140 0
208 20250313 152300 2061895840 7140 7140 7140 7140 0
209 20250313 152200 2061895840 7140 7140 7140 7140 0
210 20250313 152100 2061895840 7140 7140 7140 7140 0
211 20250313 152000 2061895840 7140 7140 7140 7140 0
212 20250313 151900 2061895840 7140 7130 7150 7120 1415
213 20250313 151800 2051790350 7100 7120 7140 7100 1241
214 20250313 151700 2042950840 7110 7090 7110 7090 170
215 20250313 151600 2041742180 7120 7140 7140 7070 6209
216 20250313 151500 1997738250 7140 7160 7160 7140 481
217 20250313 151400 1994301070 7150 7150 7150 7150 725
218 20250313 151300 1989117320 7150 7170 7170 7140 1080
219 20250313 151200 1981386140 7170 7150 7180 7150 5190
220 20250313 151100 1944269620 7150 7130 7150 7130 1548
221 20250313 151000 1933217140 7150 7110 7150 7110 3049
222 20250313 150900 1911453660 7110 7100 7110 7100 96
223 20250313 150800 1910771350 7100 7110 7110 7090 1776
224 20250313 150700 1898172000 7110 7120 7120 7110 317
225 20250313 150600 1895915190 7120 7110 7120 7110 541
226 20250313 150500 1892068670 7100 7110 7110 7100 1080
227 20250313 150400 1884400640 7100 7120 7120 7100 241
228 20250313 150300 1882687340 7110 7110 7110 7110 21
229 20250313 150200 1882538030 7110 7090 7110 7090 219
230 20250313 150100 1880985300 7090 7100 7100 7090 621
231 20250313 150000 1876580490 7090 7120 7120 7090 1506
232 20250313 145900 1865890550 7100 7120 7120 7100 955
233 20250313 145800 1859106900 7115 7110 7115 7110 29
234 20250313 145700 1858900690 7110 7105 7110 7105 1032
235 20250313 145600 1851563175 7105 7100 7105 7100 219
236 20250313 145500 1850008100 7100 7100 7100 7100 226
237 20250313 145400 1848403500 7110 7110 7110 7110 1280
238 20250313 145300 1839302700 7110 7120 7120 7110 74
239 20250313 145200 1838775830 7120 7120 7120 7120 250
240 20250313 145100 1836995830 7120 7120 7120 7120 28
241 20250313 145000 1836796470 7120 7120 7120 7120 155
242 20250313 144900 1835692870 7120 7120 7120 7120 580
243 20250313 144800 1831563270 7110 7120 7120 7110 117
244 20250313 144700 1830731380 7110 7110 7120 7110 48
245 20250313 144600 1830390030 7110 7110 7120 7100 1542
246 20250313 144500 1819440620 7120 7110 7120 7100 314
247 20250313 144400 1817210440 7100 7110 7120 7100 353
248 20250313 144300 1814700000 7110 7120 7120 7110 153
249 20250313 144200 1813612160 7110 7110 7120 7110 28
250 20250313 144100 1813412930 7120 7100 7120 7100 73
251 20250313 144000 1812894590 7100 7100 7100 7100 50
252 20250313 143900 1812539590 7100 7110 7110 7100 934
253 20250313 143800 1805900680 7110 7110 7110 7110 40
254 20250313 143700 1805616280 7100 7110 7110 7100 1291
255 20250313 143600 1796437670 7120 7110 7120 7110 421
256 20250313 143500 1793443850 7110 7110 7110 7110 439
257 20250313 143400 1790322560 7100 7100 7100 7100 167
258 20250313 143300 1789136860 7090 7100 7100 7090 4
259 20250313 143200 1789108490 7090 7100 7100 7090 1494
260 20250313 143100 1778513830 7100 7090 7110 7090 1849
261 20250313 143000 1765393250 7090 7090 7090 7090 100
262 20250313 142900 1764684250 7090 7090 7090 7090 0
263 20250313 142800 1764684250 7090 7090 7090 7090 100
264 20250313 142700 1763975250 7080 7080 7080 7080 27
265 20250313 142600 1763784090 7100 7100 7100 7080 511
266 20250313 142500 1760165990 7090 7090 7090 7090 302
267 20250313 142400 1758024810 7090 7080 7090 7060 2107
268 20250313 142300 1743133830 7080 7075 7100 7075 217
269 20250313 142200 1741597330 7080 7070 7080 7060 124
270 20250313 142100 1740720420 7050 7080 7080 7050 3091
271 20250313 142000 1718842660 7090 7105 7105 7090 1976
272 20250313 141900 1704825195 7110 7110 7110 7110 2
273 20250313 141800 1704810975 7110 7120 7120 7100 165
274 20250313 141700 1703637605 7120 7100 7120 7100 47
275 20250313 141600 1703303505 7120 7100 7120 7100 62
276 20250313 141500 1702863185 7120 7100 7120 7100 266
277 20250313 141400 1700970565 7120 7110 7120 7100 112
278 20250313 141300 1700175105 7100 7110 7110 7100 100
279 20250313 141200 1699464855 7110 7110 7110 7110 110
280 20250313 141100 1698682755 7110 7110 7110 7110 0
281 20250313 141000 1698682755 7110 7110 7110 7110 0
282 20250313 140900 1698682755 7110 7110 7120 7110 542
283 20250313 140800 1694829125 7120 7120 7130 7120 41
284 20250313 140700 1694537195 7120 7120 7120 7120 104
285 20250313 140600 1693796715 7110 7120 7130 7110 289
286 20250313 140500 1691739635 7120 7120 7130 7120 568
287 20250313 140400 1687692115 7120 7110 7130 7100 2057
288 20250313 140300 1673078355 7130 7090 7130 7090 2146
289 20250313 140200 1657861945 7090 7130 7130 7090 4620
290 20250313 140100 1625026075 7140 7170 7170 7140 4585
291 20250313 140000 1592240335 7170 7170 7170 7170 378
292 20250313 135900 1589530075 7180 7180 7180 7180 22
293 20250313 135800 1589372115 7200 7200 7200 7200 0
294 20250313 135700 1589372115 7200 7200 7200 7190 62
295 20250313 135600 1588925735 7210 7210 7210 7210 0
296 20250313 135500 1588925735 7210 7180 7210 7160 5536
297 20250313 135400 1549209505 7210 7190 7210 7190 91
298 20250313 135300 1548555075 7190 7190 7190 7190 34
299 20250313 135200 1548310615 7180 7190 7190 7180 197
300 20250313 135100 1546894885 7190 7190 7190 7190 30
301 20250313 135000 1546679185 7230 7190 7230 7190 218
302 20250313 134900 1545111555 7200 7200 7200 7200 111
303 20250313 134800 1544312355 7200 7190 7200 7190 116
304 20250313 134700 1543478305 7200 7190 7200 7190 164
305 20250313 134600 1542299005 7200 7200 7200 7200 69
306 20250313 134500 1541802205 7200 7190 7200 7190 53
307 20250313 134400 1541421125 7200 7200 7200 7200 0
308 20250313 134300 1541421125 7200 7200 7200 7200 27
309 20250313 134200 1541226725 7190 7200 7200 7190 2231
310 20250313 134100 1525180605 7200 7200 7200 7200 80
311 20250313 134000 1524604605 7230 7220 7230 7220 11
312 20250313 133900 1524525175 7220 7210 7220 7200 2001
313 20250313 133800 1510112875 7220 7210 7220 7210 101
314 20250313 133700 1509384655 7210 7210 7220 7210 167
315 20250313 133600 1508180575 7220 7230 7230 7220 70
316 20250313 133500 1507674865 7230 7220 7230 7220 64
317 20250313 133400 1507212775 7220 7220 7220 7220 1
318 20250313 133300 1507205555 7210 7210 7210 7210 10
319 20250313 133200 1507133455 7220 7210 7220 7210 501
320 20250313 133100 1503521235 7220 7220 7220 7220 191
321 20250313 133000 1502142215 7210 7220 7220 7210 1314
322 20250313 132900 1492668255 7220 7200 7220 7200 261
323 20250313 132800 1490783875 7220 7220 7220 7220 0
324 20250313 132700 1490783875 7220 7220 7220 7220 1
325 20250313 132600 1490776655 7200 7200 7200 7200 0
326 20250313 132500 1490776655 7200 7220 7220 7200 51
327 20250313 132400 1490409435 7220 7210 7220 7200 216
328 20250313 132300 1488854135 7200 7220 7220 7200 1352
329 20250313 132200 1479108675 7220 7240 7240 7220 682
330 20250313 132100 1474184595 7240 7240 7240 7240 0
331 20250313 132000 1474184595 7240 7240 7240 7240 1
332 20250313 131900 1474177355 7240 7240 7240 7240 205
333 20250313 131800 1472693155 7240 7240 7240 7240 0
334 20250313 131700 1472693155 7240 7240 7240 7240 0
335 20250313 131600 1472693155 7240 7240 7240 7240 0
336 20250313 131500 1472693155 7240 7210 7240 7210 2
337 20250313 131400 1472678705 7200 7200 7200 7200 34
338 20250313 131300 1472433905 7200 7200 7200 7200 730
339 20250313 131200 1467177905 7200 7220 7220 7200 1200
340 20250313 131100 1458530445 7220 7220 7220 7220 0
341 20250313 131000 1458530445 7220 7220 7220 7220 601
342 20250313 130900 1454191225 7220 7210 7220 7210 411
343 20250313 130800 1451227805 7210 7210 7210 7210 7
344 20250313 130700 1451177335 7210 7240 7240 7210 11
345 20250313 130600 1451097905 7240 7240 7240 7240 0
346 20250313 130500 1451097905 7240 7240 7240 7240 0
347 20250313 130400 1451097905 7240 7230 7240 7230 861
348 20250313 130300 1444867625 7230 7230 7230 7230 0
349 20250313 130200 1444867625 7230 7230 7230 7230 154
350 20250313 130100 1443754205 7220 7220 7220 7220 563
351 20250313 130000 1439689345 7220 7200 7220 7200 529
352 20250313 125900 1435873985 7200 7210 7210 7200 155
353 20250313 125800 1434756985 7190 7190 7190 7190 515
354 20250313 125700 1431054135 7180 7180 7180 7180 115
355 20250313 125600 1430228435 7210 7180 7210 7180 923
356 20250313 125500 1423601235 7210 7200 7210 7180 1001
357 20250313 125400 1416406485 7210 7210 7210 7210 0
358 20250313 125300 1416406485 7210 7200 7210 7200 7
359 20250313 125200 1416356025 7190 7190 7190 7190 129
360 20250313 125100 1415428515 7210 7190 7210 7190 289
361 20250313 125000 1413348085 7200 7210 7210 7200 21
362 20250313 124900 1413196875 7200 7200 7200 7200 14
363 20250313 124800 1413096075 7200 7200 7200 7200 1
364 20250313 124700 1413088875 7180 7190 7190 7180 1866
365 20250313 124600 1399687505 7190 7200 7200 7190 1043
366 20250313 124500 1392181965 7200 7200 7200 7200 9
367 20250313 124400 1392117165 7200 7210 7210 7200 66
368 20250313 124300 1391641585 7220 7220 7220 7220 1
369 20250313 124200 1391634365 7200 7220 7220 7200 197
370 20250313 124100 1390215865 7220 7220 7220 7220 161
371 20250313 124000 1389053445 7200 7200 7200 7200 90
372 20250313 123900 1388405445 7210 7210 7210 7210 755
373 20250313 123800 1382961895 7220 7220 7220 7220 90
374 20250313 123700 1382312095 7200 7200 7200 7200 1
375 20250313 123600 1382304895 7220 7220 7220 7220 0
376 20250313 123500 1382304895 7220 7200 7220 7200 512
377 20250313 123400 1378618475 7200 7200 7210 7200 295
378 20250313 123300 1376493465 7200 7210 7210 7200 677
379 20250313 123200 1371619055 7200 7200 7200 7200 40
380 20250313 123100 1371331055 7210 7210 7210 7210 100
381 20250313 123000 1370610055 7210 7220 7220 7210 555
382 20250313 122900 1366608495 7210 7220 7220 7210 21
383 20250313 122800 1366457075 7210 7180 7220 7180 921
384 20250313 122700 1359834855 7180 7190 7190 7180 1201
385 20250313 122600 1351209665 7200 7220 7220 7200 253
386 20250313 122500 1349387205 7230 7230 7230 7230 0
387 20250313 122400 1349387205 7230 7190 7230 7190 104
388 20250313 122300 1348636435 7190 7190 7190 7180 1251
389 20250313 122200 1339645595 7180 7230 7230 7180 3165
390 20250313 122100 1316902715 7230 7200 7230 7200 51
391 20250313 122000 1316535485 7210 7210 7210 7210 22
392 20250313 121900 1316376865 7230 7220 7230 7220 772
393 20250313 121800 1310797355 7210 7200 7210 7200 815
394 20250313 121700 1304921495 7210 7200 7220 7200 781
395 20250313 121600 1299285265 7200 7190 7200 7190 95
396 20250313 121500 1298602005 7190 7190 7200 7190 1645
397 20250313 121400 1286773895 7190 7180 7190 7180 2797
398 20250313 121300 1266681075 7190 7220 7220 7190 10305
399 20250313 121200 1192483805 7220 7230 7230 7220 1652
400 20250313 121100 1180549075 7220 7250 7250 7220 672
401 20250313 121000 1175696585 7260 7260 7260 7260 5
402 20250313 120900 1175660285 7270 7270 7270 7270 0
403 20250313 120800 1175660285 7270 7250 7270 7250 10
404 20250313 120700 1175587715 7230 7230 7230 7230 0
405 20250313 120600 1175587715 7230 7260 7260 7230 767
406 20250313 120500 1170042275 7250 7230 7250 7230 128
407 20250313 120400 1169116675 7230 7240 7240 7230 1745
408 20250313 120300 1156494405 7250 7250 7250 7250 110
409 20250313 120200 1155696905 7270 7270 7270 7270 304
410 20250313 120100 1153486825 7270 7260 7270 7260 1552
411 20250313 120000 1142209165 7270 7270 7270 7270 1
412 20250313 115900 1142201895 7260 7260 7260 7260 462
413 20250313 115800 1138847775 7260 7260 7260 7260 0
414 20250313 115700 1138847775 7260 7250 7260 7250 20
415 20250313 115600 1138702755 7250 7250 7250 7240 263
416 20250313 115500 1136796015 7250 7260 7260 7250 53
417 20250313 115400 1136411465 7250 7250 7250 7250 53
418 20250313 115300 1136027215 7250 7260 7260 7250 60
419 20250313 115200 1135591635 7260 7260 7260 7260 412
420 20250313 115100 1132600515 7260 7260 7260 7260 740
421 20250313 115000 1127228115 7260 7250 7260 7250 1540
422 20250313 114900 1116062715 7280 7280 7280 7280 1
423 20250313 114800 1116055435 7280 7280 7280 7260 1131
424 20250313 114700 1107841755 7290 7290 7290 7290 3
425 20250313 114600 1107819885 7290 7290 7290 7290 0
426 20250313 114500 1107819885 7290 7290 7290 7290 1
427 20250313 114400 1107812595 7260 7270 7270 7260 100
428 20250313 114300 1107086475 7280 7280 7280 7280 100
429 20250313 114200 1106358475 7300 7290 7300 7290 40
430 20250313 114100 1106066825 7300 7300 7300 7300 0
431 20250313 114000 1106066825 7300 7300 7300 7300 10
432 20250313 113900 1105993825 7300 7300 7300 7300 0
433 20250313 113800 1105993825 7300 7300 7300 7300 100
434 20250313 113700 1105263825 7310 7310 7310 7310 0
435 20250313 113600 1105263825 7310 7310 7310 7300 344
436 20250313 113500 1102749985 7310 7300 7310 7300 805
437 20250313 113400 1096865725 7300 7300 7300 7300 100
438 20250313 113300 1096135725 7300 7300 7300 7300 302
439 20250313 113200 1093931125 7300 7290 7300 7290 400
440 20250313 113100 1091011565 7270 7290 7300 7270 302
441 20250313 113000 1088809955 7260 7300 7300 7260 38
442 20250313 112900 1088533995 7300 7290 7300 7260 642
443 20250313 112800 1083852805 7290 7280 7290 7280 200
444 20250313 112700 1082395155 7280 7260 7280 7260 114
445 20250313 112600 1081565515 7270 7250 7270 7250 1126
446 20250313 112500 1073389245 7240 7240 7240 7240 0
447 20250313 112400 1073389245 7240 7255 7255 7240 1012
448 20250313 112300 1066053400 7260 7260 7260 7260 0
449 20250313 112200 1066053400 7260 7260 7260 7260 20
450 20250313 112100 1065908200 7260 7260 7260 7260 20
451 20250313 112000 1065763000 7260 7260 7260 7260 136
452 20250313 111900 1064775640 7270 7270 7270 7270 1
453 20250313 111800 1064768370 7270 7270 7270 7270 20
454 20250313 111700 1064622970 7270 7270 7270 7260 138
455 20250313 111600 1063621070 7260 7260 7260 7260 11
456 20250313 111500 1063541210 7270 7270 7270 7270 18
457 20250313 111400 1063410350 7260 7270 7270 7260 41
458 20250313 111300 1063112680 7260 7260 7260 7250 172
459 20250313 111200 1061864970 7260 7260 7260 7260 58
460 20250313 111100 1061443890 7260 7260 7260 7260 70
461 20250313 111000 1060935690 7260 7260 7260 7260 330
462 20250313 110900 1058539890 7270 7280 7280 7260 18
463 20250313 110800 1058408900 7280 7280 7280 7280 4
464 20250313 110700 1058379780 7270 7250 7270 7250 511
465 20250313 110600 1054671810 7250 7270 7270 7250 551
466 20250313 110500 1050677040 7230 7250 7250 7230 511
467 20250313 110400 1046978650 7240 7250 7250 7240 1867
468 20250313 110300 1033460570 7240 7240 7240 7240 86
469 20250313 110200 1032837930 7240 7240 7240 7240 16
470 20250313 110100 1032722090 7270 7270 7270 7270 2
471 20250313 110000 1032707550 7270 7270 7270 7240 4339
472 20250313 105900 1001272020 7270 7270 7270 7270 100
473 20250313 105800 1000545020 7270 7270 7270 7270 0
474 20250313 105700 1000545020 7270 7270 7270 7270 11
475 20250313 105600 1000465050 7250 7260 7260 7250 679
476 20250313 105500 995542250 7250 7250 7250 7250 13
477 20250313 105400 995448000 7280 7280 7280 7280 27
478 20250313 105300 995251440 7260 7260 7260 7260 2163
479 20250313 105200 979548060 7270 7270 7270 7270 57
480 20250313 105100 979133670 7270 7270 7270 7270 1800
481 20250313 105000 966047670 7270 7270 7270 7270 0
482 20250313 104900 966047670 7270 7270 7270 7270 37
483 20250313 104800 965778680 7270 7270 7270 7270 6
484 20250313 104700 965735060 7260 7270 7270 7260 1519
485 20250313 104600 954695930 7290 7290 7290 7290 0
486 20250313 104500 954695930 7290 7290 7290 7290 11
487 20250313 104400 954615740 7300 7270 7300 7270 52
488 20250313 104300 954237670 7250 7250 7250 7250 100
489 20250313 104200 953512670 7250 7270 7270 7250 1879
490 20250313 104100 939887350 7260 7260 7260 7260 1088
491 20250313 104000 931988470 7270 7270 7270 7260 110
492 20250313 103900 931188960 7260 7290 7290 7260 2745
493 20250313 103800 911254160 7290 7300 7300 7270 3547
494 20250313 103700 885454800 7300 7300 7300 7300 1
495 20250313 103600 885447500 7310 7310 7310 7310 1
496 20250313 103500 885440190 7300 7300 7300 7300 96
497 20250313 103400 884739390 7300 7300 7300 7300 6
498 20250313 103300 884695590 7280 7280 7280 7280 800
499 20250313 103200 878871590 7280 7290 7290 7280 1065
500 20250313 103100 871118060 7290 7290 7290 7290 0
501 20250313 103000 871118060 7290 7290 7290 7290 381
502 20250313 102900 868340570 7290 7290 7290 7290 229
503 20250313 102800 866671160 7290 7290 7290 7290 779
504 20250313 102700 860992250 7300 7300 7300 7300 2
505 20250313 102600 860977650 7300 7290 7300 7290 12
506 20250313 102500 860890130 7290 7290 7290 7280 1228
507 20250313 102400 851948060 7290 7310 7310 7290 2003
508 20250313 102300 837346170 7310 7300 7310 7300 288
509 20250313 102200 835241040 7310 7310 7310 7310 31
510 20250313 102100 835014430 7310 7310 7310 7310 100
511 20250313 102000 834283430 7310 7300 7310 7300 1373
512 20250313 101900 824247730 7300 7300 7310 7290 208
513 20250313 101800 822730100 7310 7290 7310 7290 3132
514 20250313 101700 799840060 7290 7300 7300 7290 80
515 20250313 101600 799256690 7300 7300 7300 7300 1
516 20250313 101500 799249390 7300 7300 7300 7270 1084
517 20250313 101400 791351290 7300 7300 7300 7300 345
518 20250313 101300 788832790 7270 7290 7300 7270 752
519 20250313 101200 783352450 7270 7270 7270 7270 330
520 20250313 101100 780953350 7280 7270 7280 7270 137
521 20250313 101000 779957250 7270 7270 7270 7270 700
522 20250313 100900 774868250 7270 7300 7300 7270 123
523 20250313 100800 773973830 7300 7280 7300 7280 1030
524 20250313 100700 766475070 7280 7260 7280 7260 160
525 20250313 100600 765311950 7270 7270 7270 7270 20
526 20250313 100500 765166550 7260 7270 7270 7260 101
527 20250313 100400 764432910 7270 7280 7280 7260 296
528 20250313 100300 762280690 7270 7270 7270 7270 60
529 20250313 100200 761844490 7270 7270 7270 7270 60
530 20250313 100100 761408290 7260 7280 7280 7260 228
531 20250313 100000 759750670 7280 7280 7280 7260 861
532 20250313 095900 753496460 7300 7270 7300 7260 571
533 20250313 095800 749345870 7260 7270 7270 7260 142
534 20250313 095700 748314000 7270 7260 7270 7260 60
535 20250313 095600 747877900 7270 7270 7270 7250 1585
536 20250313 095500 736356360 7270 7270 7270 7250 572
537 20250313 095400 732209320 7270 7240 7270 7240 286
538 20250313 095300 730135810 7240 7250 7250 7240 1001
539 20250313 095200 722881310 7250 7260 7260 7250 1203
540 20250313 095100 714158180 7250 7280 7280 7250 2953
541 20250313 095000 692714990 7270 7270 7270 7270 51
542 20250313 094900 692344220 7270 7270 7270 7270 0
543 20250313 094800 692344220 7270 7270 7270 7270 43
544 20250313 094700 692031610 7270 7280 7280 7260 2227
545 20250313 094600 675834265 7280 7300 7310 7280 4434
546 20250313 094500 643503180 7320 7320 7320 7310 555
547 20250313 094400 639444930 7320 7310 7320 7310 810
548 20250313 094300 633520740 7320 7310 7320 7310 148
549 20250313 094200 632438380 7320 7320 7320 7320 48
550 20250313 094100 632087020 7320 7300 7320 7300 517
551 20250313 094000 628307580 7310 7310 7310 7310 83
552 20250313 093900 627700850 7310 7310 7310 7310 38
553 20250313 093800 627423070 7300 7280 7300 7280 1001
554 20250313 093700 620120330 7280 7290 7290 7280 405
555 20250313 093600 617171920 7280 7280 7300 7280 757
556 20250313 093500 611660940 7280 7280 7280 7280 1
557 20250313 093400 611653660 7260 7250 7260 7250 2081
558 20250313 093300 596565710 7260 7270 7270 7260 381
559 20250313 093200 593799400 7270 7280 7280 7270 324
560 20250313 093100 591441960 7280 7270 7280 7270 1346
561 20250313 093000 581656360 7270 7280 7280 7270 392
562 20250313 092900 578805880 7280 7280 7290 7280 955
563 20250313 092800 571846530 7290 7260 7290 7260 506
564 20250313 092700 568167030 7260 7250 7260 7240 1212
565 20250313 092600 559378170 7250 7280 7280 7250 576
566 20250313 092500 555195720 7280 7260 7280 7260 1003
567 20250313 092400 547893940 7260 7270 7280 7260 11
568 20250313 092300 547813980 7250 7270 7270 7240 3709
569 20250313 092200 520945020 7280 7280 7280 7280 26
570 20250313 092100 520755740 7280 7290 7290 7250 1366
571 20250313 092000 510847090 7290 7280 7300 7280 1168
572 20250313 091900 502337120 7260 7250 7260 7240 966
573 20250313 091800 495339770 7240 7270 7270 7240 2765
574 20250313 091700 475300740 7260 7260 7260 7250 666
575 20250313 091600 470471990 7260 7260 7280 7240 4202
576 20250313 091500 439986920 7270 7300 7300 7260 3836
577 20250313 091400 412068010 7350 7285 7350 7270 1728
578 20250313 091300 399474575 7280 7290 7290 7270 1754
579 20250313 091200 386706420 7270 7270 7270 7270 577
580 20250313 091100 382511630 7270 7270 7270 7270 112
581 20250313 091000 381697390 7270 7310 7310 7270 2394
582 20250313 090900 364269390 7300 7290 7300 7290 567
583 20250313 090800 360135850 7280 7280 7310 7270 1133
584 20250313 090700 351886060 7280 7330 7330 7270 6672
585 20250313 090600 303227870 7330 7330 7380 7330 1382
586 20250313 090500 293084420 7310 7310 7310 7280 1737
587 20250313 090400 280412750 7280 7350 7350 7260 15634
588 20250313 090300 166212170 7350 7350 7350 7340 7409
589 20250313 090200 111823070 7340 7350 7360 7330 2985
590 20250313 090100 89906670 7350 7410 7410 7350 3918
591 20250313 090000 61051480 7410 7410 7420 7390 7457

1
006880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,11828858,0,87296972040,0.00
20250310,0,11828858,0,91082206600,0.00
20250307,0,11828858,0,89544455060,0.00
20250306,0,11828858,0,93447978200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 11828858 0 87296972040 0.00
3 20250310 0 11828858 0 91082206600 0.00
4 20250307 0 11828858 0 89544455060 0.00
5 20250306 0 11828858 0 93447978200 0.00