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

598
010690/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185600,1298232490,7460,7460,7460,7460,3565
20250313,185500,1298232490,7460,7460,7460,7460,0
20250313,185400,1298232490,7460,7460,7460,7460,0
20250313,185300,1298232490,7460,7460,7460,7460,0
20250313,185200,1298232490,7460,7460,7460,7460,0
20250313,185100,1298232490,7460,7460,7460,7460,0
20250313,185000,1298232490,7460,7460,7460,7460,0
20250313,184900,1298232490,7460,7460,7460,7460,0
20250313,184800,1298232490,7460,7460,7460,7460,0
20250313,184700,1298232490,7460,7460,7460,7460,0
20250313,184600,1298232490,7460,7460,7460,7460,0
20250313,184500,1298232490,7460,7460,7460,7460,0
20250313,184400,1298232490,7460,7460,7460,7460,0
20250313,184300,1298232490,7460,7460,7460,7460,0
20250313,184200,1298232490,7460,7460,7460,7460,0
20250313,184100,1298232490,7460,7460,7460,7460,0
20250313,184000,1298232490,7460,7460,7460,7460,0
20250313,183900,1298232490,7460,7460,7460,7460,0
20250313,183800,1298232490,7460,7460,7460,7460,0
20250313,183700,1298232490,7460,7460,7460,7460,0
20250313,183600,1298232490,7460,7460,7460,7460,0
20250313,183500,1298232490,7460,7460,7460,7460,0
20250313,183400,1298232490,7460,7460,7460,7460,0
20250313,183300,1298232490,7460,7460,7460,7460,0
20250313,183200,1298232490,7460,7460,7460,7460,0
20250313,183100,1298232490,7460,7460,7460,7460,0
20250313,183000,1298232490,7460,7460,7460,7460,0
20250313,182900,1298232490,7460,7460,7460,7460,0
20250313,182800,1298232490,7460,7460,7460,7460,0
20250313,182700,1298232490,7460,7460,7460,7460,0
20250313,182600,1298232490,7460,7460,7460,7460,3565
20250313,182500,1298232490,7460,7460,7460,7460,0
20250313,182400,1298232490,7460,7460,7460,7460,0
20250313,182300,1298232490,7460,7460,7460,7460,0
20250313,182200,1298232490,7460,7460,7460,7460,0
20250313,182100,1298232490,7460,7460,7460,7460,0
20250313,182000,1298232490,7460,7460,7460,7460,0
20250313,181900,1298232490,7460,7460,7460,7460,0
20250313,181800,1298232490,7460,7460,7460,7460,0
20250313,181700,1298232490,7460,7460,7460,7460,0
20250313,181600,1298232490,7460,7460,7460,7460,0
20250313,181500,1298232490,7460,7460,7460,7460,0
20250313,181400,1298232490,7460,7460,7460,7460,0
20250313,181300,1298232490,7460,7460,7460,7460,0
20250313,181200,1298232490,7460,7460,7460,7460,0
20250313,181100,1298232490,7460,7460,7460,7460,0
20250313,181000,1298232490,7460,7460,7460,7460,0
20250313,180900,1298232490,7460,7460,7460,7460,0
20250313,180800,1298232490,7460,7460,7460,7460,0
20250313,180700,1298232490,7460,7460,7460,7460,0
20250313,180600,1298232490,7460,7460,7460,7460,0
20250313,180500,1298232490,7460,7460,7460,7460,0
20250313,180400,1298232490,7460,7460,7460,7460,0
20250313,180300,1298232490,7460,7460,7460,7460,0
20250313,180200,1298232490,7460,7460,7460,7460,0
20250313,180100,1298232490,7460,7460,7460,7460,0
20250313,180000,1298232490,7460,7460,7460,7460,0
20250313,175900,1298232490,7460,7460,7460,7460,0
20250313,175800,1298232490,7460,7460,7460,7460,0
20250313,175700,1298232490,7460,7460,7460,7460,0
20250313,175600,1298232490,7460,7460,7460,7460,3565
20250313,175500,1298232490,7460,7460,7460,7460,0
20250313,175400,1298232490,7460,7460,7460,7460,0
20250313,175300,1298232490,7460,7460,7460,7460,0
20250313,175200,1298232490,7460,7460,7460,7460,0
20250313,175100,1298232490,7460,7460,7460,7460,0
20250313,175000,1298232490,7460,7460,7460,7460,0
20250313,174900,1298232490,7460,7460,7460,7460,0
20250313,174800,1298232490,7460,7460,7460,7460,0
20250313,174700,1298232490,7460,7460,7460,7460,0
20250313,174600,1298232490,7460,7460,7460,7460,0
20250313,174500,1298232490,7460,7460,7460,7460,0
20250313,174400,1298232490,7460,7460,7460,7460,0
20250313,174300,1298232490,7460,7460,7460,7460,0
20250313,174200,1298232490,7460,7460,7460,7460,0
20250313,174100,1298232490,7460,7460,7460,7460,0
20250313,174000,1298232490,7460,7460,7460,7460,0
20250313,173900,1298232490,7460,7460,7460,7460,0
20250313,173800,1298232490,7460,7460,7460,7460,0
20250313,173700,1298232490,7460,7460,7460,7460,0
20250313,173600,1298232490,7460,7460,7460,7460,0
20250313,173500,1298232490,7460,7460,7460,7460,0
20250313,173400,1298232490,7460,7460,7460,7460,0
20250313,173300,1298232490,7460,7460,7460,7460,0
20250313,173200,1298232490,7460,7460,7460,7460,0
20250313,173100,1298232490,7460,7460,7460,7460,0
20250313,173000,1298232490,7460,7460,7460,7460,0
20250313,172900,1298232490,7460,7460,7460,7460,0
20250313,172800,1298232490,7460,7460,7460,7460,0
20250313,172700,1298232490,7460,7460,7460,7460,0
20250313,172600,1298232490,7460,7460,7460,7460,3565
20250313,172500,1298232490,7460,7460,7460,7460,0
20250313,172400,1298232490,7460,7460,7460,7460,0
20250313,172300,1298232490,7460,7460,7460,7460,0
20250313,172200,1298232490,7460,7460,7460,7460,0
20250313,172100,1298232490,7460,7460,7460,7460,0
20250313,172000,1298232490,7460,7460,7460,7460,0
20250313,171900,1298232490,7460,7460,7460,7460,0
20250313,171800,1298232490,7460,7460,7460,7460,0
20250313,171700,1298232490,7460,7460,7460,7460,0
20250313,171600,1298232490,7460,7460,7460,7460,0
20250313,171500,1298232490,7460,7460,7460,7460,0
20250313,171400,1298232490,7460,7460,7460,7460,0
20250313,171300,1298232490,7460,7460,7460,7460,0
20250313,171200,1298232490,7460,7460,7460,7460,0
20250313,171100,1298232490,7460,7460,7460,7460,0
20250313,171000,1298232490,7460,7460,7460,7460,0
20250313,170900,1298232490,7460,7460,7460,7460,0
20250313,170800,1298232490,7460,7460,7460,7460,0
20250313,170700,1298232490,7460,7460,7460,7460,0
20250313,170600,1298232490,7460,7460,7460,7460,0
20250313,170500,1298232490,7460,7460,7460,7460,0
20250313,170400,1298232490,7460,7460,7460,7460,0
20250313,170300,1298232490,7460,7460,7460,7460,0
20250313,170200,1298232490,7460,7460,7460,7460,0
20250313,170100,1298232490,7460,7460,7460,7460,0
20250313,170000,1298232490,7460,7460,7460,7460,0
20250313,165900,1298232490,7460,7460,7460,7460,0
20250313,165800,1298232490,7460,7460,7460,7460,0
20250313,165700,1298232490,7460,7460,7460,7460,0
20250313,165600,1298232490,7460,7460,7460,7460,3565
20250313,165500,1298232490,7460,7460,7460,7460,0
20250313,165400,1298232490,7460,7460,7460,7460,0
20250313,165300,1298232490,7460,7460,7460,7460,0
20250313,165200,1298232490,7460,7460,7460,7460,0
20250313,165100,1298232490,7460,7460,7460,7460,0
20250313,165000,1298232490,7460,7460,7460,7460,0
20250313,164900,1298232490,7460,7460,7460,7460,0
20250313,164800,1298232490,7460,7460,7460,7460,0
20250313,164700,1298232490,7460,7460,7460,7460,0
20250313,164600,1298232490,7460,7460,7460,7460,0
20250313,164500,1298232490,7460,7460,7460,7460,0
20250313,164400,1298232490,7460,7460,7460,7460,0
20250313,164300,1298232490,7460,7460,7460,7460,0
20250313,164200,1298232490,7460,7460,7460,7460,0
20250313,164100,1298232490,7460,7460,7460,7460,0
20250313,164000,1298232490,7460,7460,7460,7460,0
20250313,163900,1298232490,7460,7460,7460,7460,0
20250313,163800,1298232490,7460,7460,7460,7460,0
20250313,163700,1298232490,7460,7460,7460,7460,0
20250313,163600,1298232490,7460,7460,7460,7460,0
20250313,163500,1298232490,7460,7460,7460,7460,0
20250313,163400,1298232490,7460,7460,7460,7460,0
20250313,163300,1298232490,7460,7460,7460,7460,0
20250313,163200,1298232490,7460,7460,7460,7460,0
20250313,163100,1298232490,7460,7460,7460,7460,0
20250313,163000,1298232490,7460,7460,7460,7460,0
20250313,162900,1298232490,7460,7460,7460,7460,0
20250313,162800,1298232490,7460,7460,7460,7460,0
20250313,162700,1298232490,7460,7460,7460,7460,0
20250313,162600,1298232490,7460,7460,7460,7460,3565
20250313,162500,1298232490,7460,7460,7460,7460,0
20250313,162400,1298232490,7460,7460,7460,7460,0
20250313,162300,1298232490,7460,7460,7460,7460,0
20250313,162200,1298232490,7460,7460,7460,7460,0
20250313,162100,1298232490,7460,7460,7460,7460,0
20250313,162000,1298232490,7460,7460,7460,7460,0
20250313,161900,1298232490,7460,7460,7460,7460,0
20250313,161800,1298232490,7460,7460,7460,7460,0
20250313,161700,1298232490,7460,7460,7460,7460,0
20250313,161600,1298232490,7460,7460,7460,7460,0
20250313,161500,1298232490,7460,7460,7460,7460,0
20250313,161400,1298232490,7460,7460,7460,7460,0
20250313,161300,1298232490,7460,7460,7460,7460,0
20250313,161200,1298232490,7460,7460,7460,7460,0
20250313,161100,1298232490,7460,7460,7460,7460,0
20250313,161000,1298232490,7460,7460,7460,7460,0
20250313,160900,1298232490,7460,7460,7460,7460,0
20250313,160800,1298232490,7460,7460,7460,7460,0
20250313,160700,1298232490,7460,7460,7460,7460,0
20250313,160600,1298232490,7460,7460,7460,7460,0
20250313,160500,1298232490,7460,7460,7460,7460,0
20250313,160400,1298232490,7460,7460,7460,7460,0
20250313,160300,1298232490,7460,7460,7460,7460,0
20250313,160200,1298232490,7460,7460,7460,7460,0
20250313,160100,1298232490,7460,7460,7460,7460,0
20250313,160000,1298232490,7460,7460,7460,7460,0
20250313,155900,1298232490,7460,7460,7460,7460,0
20250313,155800,1298232490,7460,7460,7460,7460,0
20250313,155700,1298232490,7460,7460,7460,7460,0
20250313,155600,1298232490,7460,7460,7460,7460,3565
20250313,155500,1298232490,7460,7460,7460,7460,0
20250313,155400,1298232490,7460,7460,7460,7460,0
20250313,155300,1298232490,7460,7460,7460,7460,0
20250313,155200,1298232490,7460,7460,7460,7460,0
20250313,155100,1298232490,7460,7460,7460,7460,0
20250313,155000,1298232490,7460,7460,7460,7460,0
20250313,154900,1298232490,7460,7460,7460,7460,0
20250313,154800,1298232490,7460,7460,7460,7460,0
20250313,154700,1298232490,7460,7460,7460,7460,0
20250313,154600,1298232490,7460,7460,7460,7460,0
20250313,154500,1298232490,7460,7460,7460,7460,0
20250313,154400,1298232490,7460,7460,7460,7460,0
20250313,154300,1298232490,7460,7460,7460,7460,0
20250313,154200,1298232490,7460,7460,7460,7460,0
20250313,154100,1298232490,7460,7460,7460,7460,0
20250313,154000,1298232490,7460,7460,7460,7460,0
20250313,153900,1298232490,7460,7460,7460,7460,0
20250313,153800,1298232490,7460,7460,7460,7460,0
20250313,153700,1298232490,7460,7460,7460,7460,0
20250313,153600,1298232490,7460,7460,7460,7460,0
20250313,153500,1298232490,7460,7460,7460,7460,0
20250313,153400,1298232490,7460,7460,7460,7460,0
20250313,153300,1298232490,7460,7460,7460,7460,0
20250313,153200,1298232490,7460,7460,7460,7460,0
20250313,153100,1298232490,7460,7460,7460,7460,0
20250313,153000,1298232490,7460,7460,7460,7460,3565
20250313,152900,1271637590,7460,7460,7460,7460,0
20250313,152800,1271637590,7460,7460,7460,7460,0
20250313,152700,1271637590,7460,7460,7460,7460,0
20250313,152600,1271637590,7460,7460,7460,7460,0
20250313,152500,1271637590,7460,7460,7460,7460,0
20250313,152400,1271637590,7460,7460,7460,7460,0
20250313,152300,1271637590,7460,7460,7460,7460,0
20250313,152200,1271637590,7460,7460,7460,7460,0
20250313,152100,1271637590,7460,7460,7460,7460,0
20250313,152000,1271637590,7460,7460,7460,7460,0
20250313,151900,1271637590,7460,7460,7460,7460,100
20250313,151800,1270891590,7460,7450,7460,7450,380
20250313,151700,1268058410,7460,7470,7470,7450,3147
20250313,151600,1244584450,7470,7470,7470,7470,20
20250313,151500,1244435050,7470,7480,7480,7470,4
20250313,151400,1244405150,7470,7470,7470,7470,23
20250313,151300,1244233340,7470,7470,7470,7470,130
20250313,151200,1243262240,7470,7480,7480,7470,443
20250313,151100,1239949100,7470,7470,7470,7470,15
20250313,151000,1239837050,7470,7480,7480,7470,72
20250313,150900,1239299050,7470,7470,7470,7470,0
20250313,150800,1239299050,7470,7470,7470,7470,274
20250313,150700,1237252270,7470,7480,7480,7470,1038
20250313,150600,1229498380,7480,7480,7480,7480,6
20250313,150500,1229453500,7470,7470,7470,7470,0
20250313,150400,1229453500,7470,7480,7480,7470,1196
20250313,150300,1220512420,7480,7480,7480,7480,202
20250313,150200,1219001460,7480,7495,7495,7480,405
20250313,150100,1215971935,7495,7495,7495,7495,2
20250313,150000,1215956945,7500,7500,7500,7500,2
20250313,145900,1215941945,7500,7470,7500,7470,846
20250313,145800,1209622295,7470,7490,7500,7470,1186
20250313,145700,1200753305,7500,7500,7500,7500,20
20250313,145600,1200603305,7510,7510,7510,7510,0
20250313,145500,1200603305,7510,7510,7510,7510,1300
20250313,145400,1190840305,7510,7500,7510,7500,45
20250313,145300,1190502505,7500,7500,7500,7500,69
20250313,145200,1189985005,7510,7510,7510,7510,22
20250313,145100,1189819785,7510,7510,7510,7510,3
20250313,145000,1189797255,7520,7520,7520,7520,0
20250313,144900,1189797255,7520,7510,7520,7510,76
20250313,144800,1189226295,7510,7520,7520,7510,66
20250313,144700,1188730035,7520,7520,7520,7520,20
20250313,144600,1188579635,7520,7490,7520,7490,11
20250313,144500,1188496945,7490,7500,7520,7490,107
20250313,144400,1187694625,7520,7520,7520,7520,0
20250313,144300,1187694625,7520,7520,7520,7520,20
20250313,144200,1187544225,7490,7490,7490,7490,0
20250313,144100,1187544225,7490,7520,7520,7490,320
20250313,144000,1185141425,7520,7520,7520,7520,0
20250313,143900,1185141425,7520,7520,7520,7520,206
20250313,143800,1183592305,7520,7500,7520,7500,182
20250313,143700,1182226905,7500,7500,7500,7500,200
20250313,143600,1180726905,7520,7520,7520,7520,20
20250313,143500,1180576505,7520,7520,7520,7520,0
20250313,143400,1180576505,7520,7510,7520,7510,22
20250313,143300,1180411085,7520,7520,7520,7520,115
20250313,143200,1179546285,7540,7540,7540,7540,221
20250313,143100,1177879945,7530,7530,7530,7530,277
20250313,143000,1175794135,7530,7550,7550,7530,164
20250313,142900,1174556815,7550,7550,7550,7550,0
20250313,142800,1174556815,7550,7550,7550,7550,30
20250313,142700,1174330315,7550,7550,7550,7550,47
20250313,142600,1173975465,7550,7550,7550,7550,215
20250313,142500,1172352215,7550,7550,7550,7550,20
20250313,142400,1172201215,7550,7510,7550,7510,1402
20250313,142300,1161652895,7510,7510,7510,7500,45
20250313,142200,1161315175,7500,7510,7540,7470,3107
20250313,142100,1138066215,7550,7560,7560,7550,30
20250313,142000,1137839515,7560,7560,7560,7560,0
20250313,141900,1137839515,7560,7560,7560,7560,0
20250313,141800,1137839515,7560,7560,7560,7560,20
20250313,141700,1137688315,7520,7520,7520,7520,731
20250313,141600,1132191195,7560,7560,7560,7560,20
20250313,141500,1132039995,7560,7560,7560,7560,0
20250313,141400,1132039995,7560,7560,7560,7560,20
20250313,141300,1131888795,7560,7560,7560,7560,428
20250313,141200,1128653115,7560,7560,7560,7560,20
20250313,141100,1128501915,7520,7520,7520,7520,0
20250313,141000,1128501915,7520,7520,7520,7520,20
20250313,140900,1128351515,7520,7520,7520,7520,10
20250313,140800,1128276315,7520,7520,7520,7520,14
20250313,140700,1128171035,7560,7550,7560,7550,23
20250313,140600,1127997315,7550,7550,7550,7550,15
20250313,140500,1127884065,7560,7510,7560,7510,25
20250313,140400,1127695315,7520,7520,7520,7520,31
20250313,140300,1127462195,7520,7560,7560,7520,370
20250313,140200,1124678835,7560,7560,7560,7560,0
20250313,140100,1124678835,7560,7560,7560,7560,21
20250313,140000,1124520075,7560,7560,7560,7560,20
20250313,135900,1124368875,7560,7560,7560,7560,0
20250313,135800,1124368875,7560,7560,7560,7560,163
20250313,135700,1123136595,7560,7560,7560,7560,2
20250313,135600,1123121475,7560,7560,7560,7560,85
20250313,135500,1122478875,7560,7560,7560,7560,15
20250313,135400,1122365475,7560,7560,7560,7560,21
20250313,135300,1122206715,7560,7560,7560,7560,0
20250313,135200,1122206715,7560,7560,7560,7560,21
20250313,135100,1122047955,7560,7560,7560,7560,0
20250313,135000,1122047955,7560,7560,7560,7560,21
20250313,134900,1121889195,7530,7530,7530,7530,0
20250313,134800,1121889195,7530,7530,7530,7530,35
20250313,134700,1121625645,7560,7550,7560,7550,46
20250313,134600,1121278135,7520,7520,7520,7520,0
20250313,134500,1121278135,7520,7540,7550,7520,37
20250313,134400,1120999045,7540,7540,7540,7540,2
20250313,134300,1120983965,7550,7540,7550,7510,737
20250313,134200,1115447835,7540,7570,7570,7540,5
20250313,134100,1115410045,7570,7570,7570,7570,21
20250313,134000,1115251075,7570,7570,7570,7570,0
20250313,133900,1115251075,7570,7570,7570,7570,21
20250313,133800,1115092105,7550,7550,7550,7550,2
20250313,133700,1115077005,7570,7570,7570,7570,0
20250313,133600,1115077005,7570,7570,7570,7570,22
20250313,133500,1114910465,7530,7530,7530,7530,3
20250313,133400,1114887875,7570,7570,7570,7570,21
20250313,133300,1114728905,7570,7570,7570,7570,0
20250313,133200,1114728905,7570,7550,7570,7550,22
20250313,133100,1114562385,7510,7520,7560,7510,520
20250313,133000,1110649115,7520,7560,7560,7520,24
20250313,132900,1110467785,7570,7570,7570,7570,0
20250313,132800,1110467785,7570,7570,7570,7570,0
20250313,132700,1110467785,7570,7540,7570,7520,1421
20250313,132600,1099773315,7520,7550,7550,7520,1037
20250313,132500,1091971315,7570,7560,7570,7560,121
20250313,132400,1091056345,7560,7560,7560,7560,0
20250313,132300,1091056345,7560,7560,7560,7560,108
20250313,132200,1090239865,7560,7560,7560,7560,2
20250313,132100,1090224745,7560,7560,7560,7560,21
20250313,132000,1090065985,7560,7560,7560,7560,8
20250313,131900,1090005505,7530,7540,7560,7530,238
20250313,131800,1088209835,7540,7540,7540,7540,73
20250313,131700,1087659415,7540,7550,7550,7540,199
20250313,131600,1086157265,7550,7550,7550,7550,21
20250313,131500,1085998715,7540,7550,7550,7540,27
20250313,131400,1085795065,7550,7540,7550,7540,27
20250313,131300,1085591275,7550,7550,7550,7550,2
20250313,131200,1085576175,7570,7540,7570,7540,111
20250313,131100,1084738605,7550,7550,7550,7550,5
20250313,131000,1084700855,7570,7560,7570,7560,21
20250313,130900,1084541965,7540,7550,7550,7540,300
20250313,130800,1082278185,7560,7570,7570,7560,23
20250313,130700,1082104085,7570,7570,7570,7570,2
20250313,130600,1082088945,7580,7580,7580,7580,2
20250313,130500,1082073785,7580,7580,7580,7580,21
20250313,130400,1081914605,7590,7590,7590,7590,0
20250313,130300,1081914605,7590,7570,7590,7550,226
20250313,130200,1080205365,7570,7560,7570,7550,6
20250313,130100,1080160035,7580,7580,7580,7580,21
20250313,130000,1080000855,7550,7550,7550,7550,106
20250313,125900,1079200555,7550,7570,7570,7550,35
20250313,125800,1078935625,7570,7570,7570,7570,107
20250313,125700,1078125635,7570,7570,7570,7570,1
20250313,125600,1078118065,7570,7550,7570,7550,121
20250313,125500,1077204095,7580,7580,7580,7580,0
20250313,125400,1077204095,7580,7580,7580,7550,137
20250313,125300,1076168785,7580,7580,7580,7580,34
20250313,125200,1075911065,7580,7580,7580,7580,21
20250313,125100,1075751885,7570,7550,7570,7550,96
20250313,125000,1075026125,7580,7580,7580,7580,31
20250313,124900,1074791145,7580,7580,7580,7580,46
20250313,124800,1074442465,7580,7570,7580,7570,1540
20250313,124700,1062769695,7550,7570,7570,7550,861
20250313,124600,1056260545,7560,7560,7560,7555,178
20250313,124500,1054914975,7580,7580,7580,7580,126
20250313,124400,1053959895,7580,7580,7580,7580,0
20250313,124300,1053959895,7580,7560,7580,7560,49
20250313,124200,1053589035,7580,7580,7580,7580,1
20250313,124100,1053581455,7580,7580,7580,7580,21
20250313,124000,1053422275,7560,7560,7560,7560,0
20250313,123900,1053422275,7560,7600,7600,7560,521
20250313,123800,1049482675,7600,7600,7600,7600,0
20250313,123700,1049482675,7600,7600,7600,7600,121
20250313,123600,1048563075,7600,7600,7600,7600,21
20250313,123500,1048403475,7560,7580,7580,7560,1101
20250313,123400,1040067445,7610,7610,7610,7610,21
20250313,123300,1039907635,7580,7610,7610,7580,9
20250313,123200,1039839385,7610,7610,7610,7610,21
20250313,123100,1039679575,7590,7590,7590,7590,107
20250313,123000,1038867445,7620,7610,7620,7600,223
20250313,122900,1037168275,7610,7610,7610,7610,0
20250313,122800,1037168275,7610,7620,7620,7610,45
20250313,122700,1036825515,7610,7610,7620,7610,268
20250313,122600,1034784965,7610,7610,7610,7610,1
20250313,122500,1034777355,7620,7620,7620,7620,23
20250313,122400,1034602095,7620,7620,7620,7620,0
20250313,122300,1034602095,7620,7610,7620,7610,21
20250313,122200,1034442145,7600,7600,7600,7600,0
20250313,122100,1034442145,7600,7580,7600,7580,72
20250313,122000,1033895945,7580,7610,7610,7580,71
20250313,121900,1033357665,7610,7610,7610,7610,22
20250313,121800,1033190245,7610,7610,7610,7610,10
20250313,121700,1033114145,7610,7610,7610,7610,21
20250313,121600,1032954335,7590,7590,7590,7590,44
20250313,121500,1032620375,7580,7580,7580,7580,297
20250313,121400,1030369115,7610,7610,7610,7610,71
20250313,121300,1029828805,7610,7610,7610,7610,0
20250313,121200,1029828805,7610,7600,7610,7600,21
20250313,121100,1029669095,7590,7590,7590,7590,600
20250313,121000,1025115095,7590,7590,7590,7590,120
20250313,120900,1024204295,7590,7580,7590,7570,281
20250313,120800,1022075495,7590,7590,7600,7590,165
20250313,120700,1020822935,7590,7595,7600,7590,155
20250313,120600,1019646025,7600,7600,7600,7600,802
20250313,120500,1013550825,7610,7615,7615,7610,22
20250313,120400,1013383400,7610,7610,7610,7610,598
20250313,120300,1008832620,7630,7620,7630,7620,289
20250313,120200,1006630230,7620,7620,7620,7620,10
20250313,120100,1006554030,7630,7630,7630,7630,21
20250313,120000,1006393800,7620,7620,7620,7620,151
20250313,115900,1005243180,7610,7620,7620,7610,24
20250313,115800,1005060310,7620,7620,7620,7620,0
20250313,115700,1005060310,7620,7620,7620,7620,116
20250313,115600,1004176390,7610,7610,7610,7610,6
20250313,115500,1004130730,7620,7620,7620,7620,1
20250313,115400,1004123110,7620,7620,7620,7610,218
20250313,115300,1002462010,7620,7620,7620,7620,21
20250313,115200,1002301990,7640,7640,7640,7640,23
20250313,115100,1002126270,7630,7630,7630,7630,413
20250313,115000,998975080,7620,7630,7640,7620,710
20250313,114900,993564380,7640,7630,7640,7630,10
20250313,114800,993488010,7630,7650,7650,7630,41
20250313,114700,993174660,7630,7645,7645,7630,152
20250313,114600,992013895,7660,7660,7660,7660,4
20250313,114500,991983255,7660,7660,7660,7660,21
20250313,114400,991822395,7650,7650,7650,7630,1151
20250313,114300,983019995,7650,7640,7650,7620,450
20250313,114200,979581635,7650,7650,7650,7650,0
20250313,114100,979581635,7650,7620,7650,7620,38
20250313,114000,979291445,7630,7630,7630,7630,0
20250313,113900,979291445,7630,7620,7650,7620,167
20250313,113800,978018255,7620,7640,7640,7620,109
20250313,113700,977187495,7640,7640,7640,7630,110
20250313,113600,976347225,7640,7620,7640,7620,209
20250313,113500,974752625,7620,7630,7630,7610,1762
20250313,113400,961314875,7660,7630,7660,7630,59
20250313,113300,960864205,7660,7660,7660,7660,0
20250313,113200,960864205,7660,7660,7660,7660,421
20250313,113100,957639345,7660,7640,7660,7630,674
20250313,113000,952482685,7650,7640,7650,7640,340
20250313,112900,949884375,7650,7650,7650,7650,2
20250313,112800,949869075,7660,7650,7660,7650,21
20250313,112700,949708305,7640,7640,7640,7640,40
20250313,112600,949402705,7640,7650,7650,7640,51
20250313,112500,949012565,7650,7650,7650,7650,0
20250313,112400,949012565,7650,7640,7650,7640,300
20250313,112300,946719065,7650,7640,7650,7640,49
20250313,112200,946344495,7650,7650,7650,7650,0
20250313,112100,946344495,7650,7630,7650,7630,90
20250313,112000,945656495,7630,7630,7630,7630,211
20250313,111900,944046565,7630,7630,7650,7630,1043
20250313,111800,936088055,7630,7630,7630,7630,396
20250313,111700,933066575,7650,7650,7650,7650,23
20250313,111600,932890625,7620,7630,7630,7620,2226
20250313,111500,915914675,7650,7660,7660,7650,56
20250313,111400,915486175,7660,7670,7670,7650,531
20250313,111300,911418715,7670,7670,7670,7670,1
20250313,111200,911411045,7680,7650,7680,7630,1220
20250313,111100,902081075,7650,7670,7670,7650,92
20250313,111000,901375475,7650,7660,7670,7650,1899
20250313,110900,886842955,7670,7670,7670,7670,3
20250313,110800,886819945,7680,7660,7680,7660,226
20250313,110700,885084375,7660,7660,7660,7660,144
20250313,110600,883981335,7680,7660,7680,7660,129
20250313,110500,882992345,7680,7680,7680,7680,0
20250313,110400,882992345,7680,7660,7680,7660,11
20250313,110300,882907885,7690,7690,7690,7690,36
20250313,110200,882631045,7690,7680,7690,7680,28
20250313,110100,882415855,7690,7690,7690,7680,120
20250313,110000,881493355,7690,7680,7690,7680,58
20250313,105900,881047905,7700,7700,7710,7690,724
20250313,105800,875472845,7710,7710,7710,7710,0
20250313,105700,875472845,7710,7720,7720,7710,165
20250313,105600,874199485,7720,7710,7720,7710,2661
20250313,105500,853658355,7710,7710,7710,7700,718
20250313,105400,848125105,7710,7710,7710,7710,10
20250313,105300,848048005,7710,7710,7710,7700,1110
20250313,105200,839489915,7710,7700,7710,7700,316
20250313,105100,837056335,7700,7710,7710,7700,561
20250313,105000,832731365,7710,7690,7710,7690,866
20250313,104900,826062015,7700,7700,7700,7700,6
20250313,104800,826015815,7720,7670,7720,7670,2275
20250313,104700,808517405,7670,7660,7670,7660,579
20250313,104600,804082165,7660,7660,7660,7660,31
20250313,104500,803844705,7660,7680,7680,7660,19
20250313,104400,803699075,7680,7660,7680,7660,849
20250313,104300,797195635,7660,7670,7670,7660,55
20250313,104200,796774325,7670,7680,7680,7670,43
20250313,104100,796444505,7690,7680,7690,7680,101
20250313,104000,795668815,7680,7690,7690,7680,1476
20250313,103900,784318385,7680,7690,7690,7670,511
20250313,103800,780394755,7700,7705,7705,7690,454
20250313,103700,776900205,7710,7710,7710,7710,223
20250313,103600,775180875,7720,7720,7720,7715,690
20250313,103500,769854095,7720,7710,7730,7710,1124
20250313,103400,761179235,7710,7700,7710,7700,214
20250313,103300,759529315,7700,7710,7710,7700,680
20250313,103200,754288515,7700,7690,7730,7660,9822
20250313,103100,678676305,7690,7690,7700,7680,848
20250313,103000,672154495,7700,7700,7700,7700,737
20250313,102900,666479595,7660,7670,7690,7650,3645
20250313,102800,638475105,7670,7670,7670,7650,672
20250313,102700,633326525,7660,7655,7670,7655,1144
20250313,102600,624555530,7660,7630,7660,7630,3270
20250313,102500,599536980,7630,7620,7630,7615,122
20250313,102400,598606995,7620,7620,7620,7620,10
20250313,102300,598530795,7620,7630,7630,7620,220
20250313,102200,596854225,7630,7630,7630,7630,33
20250313,102100,596602435,7630,7625,7630,7625,235
20250313,102000,594809510,7620,7630,7630,7620,137
20250313,101900,593765200,7630,7640,7640,7630,534
20250313,101800,589690620,7640,7640,7640,7640,479
20250313,101700,586031060,7640,7640,7640,7640,93
20250313,101600,585320540,7640,7650,7650,7640,32
20250313,101500,585075940,7650,7650,7650,7640,59
20250313,101400,584624610,7650,7640,7650,7640,20
20250313,101300,584471690,7630,7640,7640,7630,277
20250313,101200,582358170,7640,7630,7670,7630,5882
20250313,101100,537370080,7630,7630,7630,7610,976
20250313,101000,529928300,7610,7610,7610,7610,0
20250313,100900,529928300,7610,7640,7640,7610,615
20250313,100800,525242120,7640,7640,7640,7600,327
20250313,100700,522749060,7640,7640,7640,7640,633
20250313,100600,517912940,7640,7640,7640,7630,972
20250313,100500,510486910,7630,7620,7630,7620,1202
20250313,100400,501316330,7610,7600,7610,7600,1507
20250313,100300,489861300,7600,7610,7610,7600,452
20250313,100200,486422210,7610,7620,7620,7610,615
20250313,100100,481741960,7630,7610,7640,7610,11189
20250313,100000,396389570,7610,7610,7620,7610,180
20250313,095900,395019660,7610,7610,7610,7600,228
20250313,095800,393284680,7610,7610,7610,7600,445
20250313,095700,389898280,7600,7610,7610,7600,713
20250313,095600,384476880,7620,7620,7630,7600,542
20250313,095500,380347030,7600,7580,7630,7580,2699
20250313,095400,359834310,7590,7570,7590,7570,2140
20250313,095300,343613790,7570,7580,7580,7570,237
20250313,095200,341819690,7570,7580,7580,7570,140
20250313,095100,340759490,7580,7580,7580,7570,384
20250313,095000,337849410,7580,7580,7580,7560,307
20250313,094900,335523630,7580,7550,7580,7550,2814
20250313,094800,314218410,7560,7540,7560,7540,1335
20250313,094700,304129430,7550,7550,7550,7550,228
20250313,094600,302408030,7550,7550,7560,7550,89
20250313,094500,301735560,7560,7560,7560,7560,3
20250313,094400,301712880,7550,7560,7560,7550,571
20250313,094300,297396520,7570,7560,7570,7550,976
20250313,094200,290016980,7560,7550,7560,7550,316
20250313,094100,287629390,7550,7540,7550,7530,174
20250313,094000,286317010,7540,7540,7540,7530,217
20250313,093900,284681280,7540,7550,7550,7540,369
20250313,093800,281896040,7550,7560,7570,7550,1992
20250313,093700,266836120,7550,7540,7550,7540,580
20250313,093600,262457630,7530,7530,7560,7530,1066
20250313,093500,254424580,7530,7530,7530,7520,221
20250313,093400,252762500,7520,7520,7520,7510,1442
20250313,093300,241919800,7530,7540,7540,7530,206
20250313,093200,240368020,7540,7550,7550,7530,89
20250313,093100,239697220,7530,7540,7560,7530,3914
20250313,093000,210159050,7530,7490,7530,7490,868
20250313,092900,203630870,7490,7490,7520,7470,788
20250313,092800,197713280,7520,7510,7520,7470,1080
20250313,092700,189602400,7490,7500,7500,7490,357
20250313,092600,186928270,7500,7510,7510,7500,202
20250313,092500,185412250,7510,7500,7510,7500,1414
20250313,092400,174795430,7500,7480,7500,7470,2491
20250313,092300,156130460,7480,7470,7480,7470,216
20250313,092200,154515730,7480,7480,7480,7480,125
20250313,092100,153580730,7460,7460,7480,7460,1857
20250313,092000,139711120,7460,7450,7460,7450,1201
20250313,091900,130757350,7440,7440,7440,7440,350
20250313,091800,128153350,7450,7420,7450,7420,2327
20250313,091700,110840710,7420,7430,7430,7420,317
20250313,091600,108488370,7430,7430,7430,7430,502
20250313,091500,104758510,7440,7440,7440,7440,590
20250313,091400,100368910,7440,7430,7440,7430,432
20250313,091300,97155050,7440,7440,7440,7440,0
20250313,091200,97155050,7440,7440,7440,7440,1
20250313,091100,97147610,7450,7450,7450,7450,64
20250313,091000,96670810,7450,7450,7450,7450,201
20250313,090900,95173360,7450,7440,7450,7440,940
20250313,090800,88176870,7430,7440,7440,7410,993
20250313,090700,80810040,7440,7430,7440,7410,2083
20250313,090600,65345330,7430,7420,7430,7420,1019
20250313,090500,57774760,7420,7420,7430,7410,1138
20250313,090400,49330760,7430,7440,7440,7430,1442
20250313,090300,38616500,7440,7410,7450,7410,2484
20250313,090200,20172430,7390,7400,7410,7390,319
20250313,090100,17811800,7400,7400,7400,7400,1
20250313,090000,17804400,7420,7390,7420,7390,2308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185600 1298232490 7460 7460 7460 7460 3565
3 20250313 185500 1298232490 7460 7460 7460 7460 0
4 20250313 185400 1298232490 7460 7460 7460 7460 0
5 20250313 185300 1298232490 7460 7460 7460 7460 0
6 20250313 185200 1298232490 7460 7460 7460 7460 0
7 20250313 185100 1298232490 7460 7460 7460 7460 0
8 20250313 185000 1298232490 7460 7460 7460 7460 0
9 20250313 184900 1298232490 7460 7460 7460 7460 0
10 20250313 184800 1298232490 7460 7460 7460 7460 0
11 20250313 184700 1298232490 7460 7460 7460 7460 0
12 20250313 184600 1298232490 7460 7460 7460 7460 0
13 20250313 184500 1298232490 7460 7460 7460 7460 0
14 20250313 184400 1298232490 7460 7460 7460 7460 0
15 20250313 184300 1298232490 7460 7460 7460 7460 0
16 20250313 184200 1298232490 7460 7460 7460 7460 0
17 20250313 184100 1298232490 7460 7460 7460 7460 0
18 20250313 184000 1298232490 7460 7460 7460 7460 0
19 20250313 183900 1298232490 7460 7460 7460 7460 0
20 20250313 183800 1298232490 7460 7460 7460 7460 0
21 20250313 183700 1298232490 7460 7460 7460 7460 0
22 20250313 183600 1298232490 7460 7460 7460 7460 0
23 20250313 183500 1298232490 7460 7460 7460 7460 0
24 20250313 183400 1298232490 7460 7460 7460 7460 0
25 20250313 183300 1298232490 7460 7460 7460 7460 0
26 20250313 183200 1298232490 7460 7460 7460 7460 0
27 20250313 183100 1298232490 7460 7460 7460 7460 0
28 20250313 183000 1298232490 7460 7460 7460 7460 0
29 20250313 182900 1298232490 7460 7460 7460 7460 0
30 20250313 182800 1298232490 7460 7460 7460 7460 0
31 20250313 182700 1298232490 7460 7460 7460 7460 0
32 20250313 182600 1298232490 7460 7460 7460 7460 3565
33 20250313 182500 1298232490 7460 7460 7460 7460 0
34 20250313 182400 1298232490 7460 7460 7460 7460 0
35 20250313 182300 1298232490 7460 7460 7460 7460 0
36 20250313 182200 1298232490 7460 7460 7460 7460 0
37 20250313 182100 1298232490 7460 7460 7460 7460 0
38 20250313 182000 1298232490 7460 7460 7460 7460 0
39 20250313 181900 1298232490 7460 7460 7460 7460 0
40 20250313 181800 1298232490 7460 7460 7460 7460 0
41 20250313 181700 1298232490 7460 7460 7460 7460 0
42 20250313 181600 1298232490 7460 7460 7460 7460 0
43 20250313 181500 1298232490 7460 7460 7460 7460 0
44 20250313 181400 1298232490 7460 7460 7460 7460 0
45 20250313 181300 1298232490 7460 7460 7460 7460 0
46 20250313 181200 1298232490 7460 7460 7460 7460 0
47 20250313 181100 1298232490 7460 7460 7460 7460 0
48 20250313 181000 1298232490 7460 7460 7460 7460 0
49 20250313 180900 1298232490 7460 7460 7460 7460 0
50 20250313 180800 1298232490 7460 7460 7460 7460 0
51 20250313 180700 1298232490 7460 7460 7460 7460 0
52 20250313 180600 1298232490 7460 7460 7460 7460 0
53 20250313 180500 1298232490 7460 7460 7460 7460 0
54 20250313 180400 1298232490 7460 7460 7460 7460 0
55 20250313 180300 1298232490 7460 7460 7460 7460 0
56 20250313 180200 1298232490 7460 7460 7460 7460 0
57 20250313 180100 1298232490 7460 7460 7460 7460 0
58 20250313 180000 1298232490 7460 7460 7460 7460 0
59 20250313 175900 1298232490 7460 7460 7460 7460 0
60 20250313 175800 1298232490 7460 7460 7460 7460 0
61 20250313 175700 1298232490 7460 7460 7460 7460 0
62 20250313 175600 1298232490 7460 7460 7460 7460 3565
63 20250313 175500 1298232490 7460 7460 7460 7460 0
64 20250313 175400 1298232490 7460 7460 7460 7460 0
65 20250313 175300 1298232490 7460 7460 7460 7460 0
66 20250313 175200 1298232490 7460 7460 7460 7460 0
67 20250313 175100 1298232490 7460 7460 7460 7460 0
68 20250313 175000 1298232490 7460 7460 7460 7460 0
69 20250313 174900 1298232490 7460 7460 7460 7460 0
70 20250313 174800 1298232490 7460 7460 7460 7460 0
71 20250313 174700 1298232490 7460 7460 7460 7460 0
72 20250313 174600 1298232490 7460 7460 7460 7460 0
73 20250313 174500 1298232490 7460 7460 7460 7460 0
74 20250313 174400 1298232490 7460 7460 7460 7460 0
75 20250313 174300 1298232490 7460 7460 7460 7460 0
76 20250313 174200 1298232490 7460 7460 7460 7460 0
77 20250313 174100 1298232490 7460 7460 7460 7460 0
78 20250313 174000 1298232490 7460 7460 7460 7460 0
79 20250313 173900 1298232490 7460 7460 7460 7460 0
80 20250313 173800 1298232490 7460 7460 7460 7460 0
81 20250313 173700 1298232490 7460 7460 7460 7460 0
82 20250313 173600 1298232490 7460 7460 7460 7460 0
83 20250313 173500 1298232490 7460 7460 7460 7460 0
84 20250313 173400 1298232490 7460 7460 7460 7460 0
85 20250313 173300 1298232490 7460 7460 7460 7460 0
86 20250313 173200 1298232490 7460 7460 7460 7460 0
87 20250313 173100 1298232490 7460 7460 7460 7460 0
88 20250313 173000 1298232490 7460 7460 7460 7460 0
89 20250313 172900 1298232490 7460 7460 7460 7460 0
90 20250313 172800 1298232490 7460 7460 7460 7460 0
91 20250313 172700 1298232490 7460 7460 7460 7460 0
92 20250313 172600 1298232490 7460 7460 7460 7460 3565
93 20250313 172500 1298232490 7460 7460 7460 7460 0
94 20250313 172400 1298232490 7460 7460 7460 7460 0
95 20250313 172300 1298232490 7460 7460 7460 7460 0
96 20250313 172200 1298232490 7460 7460 7460 7460 0
97 20250313 172100 1298232490 7460 7460 7460 7460 0
98 20250313 172000 1298232490 7460 7460 7460 7460 0
99 20250313 171900 1298232490 7460 7460 7460 7460 0
100 20250313 171800 1298232490 7460 7460 7460 7460 0
101 20250313 171700 1298232490 7460 7460 7460 7460 0
102 20250313 171600 1298232490 7460 7460 7460 7460 0
103 20250313 171500 1298232490 7460 7460 7460 7460 0
104 20250313 171400 1298232490 7460 7460 7460 7460 0
105 20250313 171300 1298232490 7460 7460 7460 7460 0
106 20250313 171200 1298232490 7460 7460 7460 7460 0
107 20250313 171100 1298232490 7460 7460 7460 7460 0
108 20250313 171000 1298232490 7460 7460 7460 7460 0
109 20250313 170900 1298232490 7460 7460 7460 7460 0
110 20250313 170800 1298232490 7460 7460 7460 7460 0
111 20250313 170700 1298232490 7460 7460 7460 7460 0
112 20250313 170600 1298232490 7460 7460 7460 7460 0
113 20250313 170500 1298232490 7460 7460 7460 7460 0
114 20250313 170400 1298232490 7460 7460 7460 7460 0
115 20250313 170300 1298232490 7460 7460 7460 7460 0
116 20250313 170200 1298232490 7460 7460 7460 7460 0
117 20250313 170100 1298232490 7460 7460 7460 7460 0
118 20250313 170000 1298232490 7460 7460 7460 7460 0
119 20250313 165900 1298232490 7460 7460 7460 7460 0
120 20250313 165800 1298232490 7460 7460 7460 7460 0
121 20250313 165700 1298232490 7460 7460 7460 7460 0
122 20250313 165600 1298232490 7460 7460 7460 7460 3565
123 20250313 165500 1298232490 7460 7460 7460 7460 0
124 20250313 165400 1298232490 7460 7460 7460 7460 0
125 20250313 165300 1298232490 7460 7460 7460 7460 0
126 20250313 165200 1298232490 7460 7460 7460 7460 0
127 20250313 165100 1298232490 7460 7460 7460 7460 0
128 20250313 165000 1298232490 7460 7460 7460 7460 0
129 20250313 164900 1298232490 7460 7460 7460 7460 0
130 20250313 164800 1298232490 7460 7460 7460 7460 0
131 20250313 164700 1298232490 7460 7460 7460 7460 0
132 20250313 164600 1298232490 7460 7460 7460 7460 0
133 20250313 164500 1298232490 7460 7460 7460 7460 0
134 20250313 164400 1298232490 7460 7460 7460 7460 0
135 20250313 164300 1298232490 7460 7460 7460 7460 0
136 20250313 164200 1298232490 7460 7460 7460 7460 0
137 20250313 164100 1298232490 7460 7460 7460 7460 0
138 20250313 164000 1298232490 7460 7460 7460 7460 0
139 20250313 163900 1298232490 7460 7460 7460 7460 0
140 20250313 163800 1298232490 7460 7460 7460 7460 0
141 20250313 163700 1298232490 7460 7460 7460 7460 0
142 20250313 163600 1298232490 7460 7460 7460 7460 0
143 20250313 163500 1298232490 7460 7460 7460 7460 0
144 20250313 163400 1298232490 7460 7460 7460 7460 0
145 20250313 163300 1298232490 7460 7460 7460 7460 0
146 20250313 163200 1298232490 7460 7460 7460 7460 0
147 20250313 163100 1298232490 7460 7460 7460 7460 0
148 20250313 163000 1298232490 7460 7460 7460 7460 0
149 20250313 162900 1298232490 7460 7460 7460 7460 0
150 20250313 162800 1298232490 7460 7460 7460 7460 0
151 20250313 162700 1298232490 7460 7460 7460 7460 0
152 20250313 162600 1298232490 7460 7460 7460 7460 3565
153 20250313 162500 1298232490 7460 7460 7460 7460 0
154 20250313 162400 1298232490 7460 7460 7460 7460 0
155 20250313 162300 1298232490 7460 7460 7460 7460 0
156 20250313 162200 1298232490 7460 7460 7460 7460 0
157 20250313 162100 1298232490 7460 7460 7460 7460 0
158 20250313 162000 1298232490 7460 7460 7460 7460 0
159 20250313 161900 1298232490 7460 7460 7460 7460 0
160 20250313 161800 1298232490 7460 7460 7460 7460 0
161 20250313 161700 1298232490 7460 7460 7460 7460 0
162 20250313 161600 1298232490 7460 7460 7460 7460 0
163 20250313 161500 1298232490 7460 7460 7460 7460 0
164 20250313 161400 1298232490 7460 7460 7460 7460 0
165 20250313 161300 1298232490 7460 7460 7460 7460 0
166 20250313 161200 1298232490 7460 7460 7460 7460 0
167 20250313 161100 1298232490 7460 7460 7460 7460 0
168 20250313 161000 1298232490 7460 7460 7460 7460 0
169 20250313 160900 1298232490 7460 7460 7460 7460 0
170 20250313 160800 1298232490 7460 7460 7460 7460 0
171 20250313 160700 1298232490 7460 7460 7460 7460 0
172 20250313 160600 1298232490 7460 7460 7460 7460 0
173 20250313 160500 1298232490 7460 7460 7460 7460 0
174 20250313 160400 1298232490 7460 7460 7460 7460 0
175 20250313 160300 1298232490 7460 7460 7460 7460 0
176 20250313 160200 1298232490 7460 7460 7460 7460 0
177 20250313 160100 1298232490 7460 7460 7460 7460 0
178 20250313 160000 1298232490 7460 7460 7460 7460 0
179 20250313 155900 1298232490 7460 7460 7460 7460 0
180 20250313 155800 1298232490 7460 7460 7460 7460 0
181 20250313 155700 1298232490 7460 7460 7460 7460 0
182 20250313 155600 1298232490 7460 7460 7460 7460 3565
183 20250313 155500 1298232490 7460 7460 7460 7460 0
184 20250313 155400 1298232490 7460 7460 7460 7460 0
185 20250313 155300 1298232490 7460 7460 7460 7460 0
186 20250313 155200 1298232490 7460 7460 7460 7460 0
187 20250313 155100 1298232490 7460 7460 7460 7460 0
188 20250313 155000 1298232490 7460 7460 7460 7460 0
189 20250313 154900 1298232490 7460 7460 7460 7460 0
190 20250313 154800 1298232490 7460 7460 7460 7460 0
191 20250313 154700 1298232490 7460 7460 7460 7460 0
192 20250313 154600 1298232490 7460 7460 7460 7460 0
193 20250313 154500 1298232490 7460 7460 7460 7460 0
194 20250313 154400 1298232490 7460 7460 7460 7460 0
195 20250313 154300 1298232490 7460 7460 7460 7460 0
196 20250313 154200 1298232490 7460 7460 7460 7460 0
197 20250313 154100 1298232490 7460 7460 7460 7460 0
198 20250313 154000 1298232490 7460 7460 7460 7460 0
199 20250313 153900 1298232490 7460 7460 7460 7460 0
200 20250313 153800 1298232490 7460 7460 7460 7460 0
201 20250313 153700 1298232490 7460 7460 7460 7460 0
202 20250313 153600 1298232490 7460 7460 7460 7460 0
203 20250313 153500 1298232490 7460 7460 7460 7460 0
204 20250313 153400 1298232490 7460 7460 7460 7460 0
205 20250313 153300 1298232490 7460 7460 7460 7460 0
206 20250313 153200 1298232490 7460 7460 7460 7460 0
207 20250313 153100 1298232490 7460 7460 7460 7460 0
208 20250313 153000 1298232490 7460 7460 7460 7460 3565
209 20250313 152900 1271637590 7460 7460 7460 7460 0
210 20250313 152800 1271637590 7460 7460 7460 7460 0
211 20250313 152700 1271637590 7460 7460 7460 7460 0
212 20250313 152600 1271637590 7460 7460 7460 7460 0
213 20250313 152500 1271637590 7460 7460 7460 7460 0
214 20250313 152400 1271637590 7460 7460 7460 7460 0
215 20250313 152300 1271637590 7460 7460 7460 7460 0
216 20250313 152200 1271637590 7460 7460 7460 7460 0
217 20250313 152100 1271637590 7460 7460 7460 7460 0
218 20250313 152000 1271637590 7460 7460 7460 7460 0
219 20250313 151900 1271637590 7460 7460 7460 7460 100
220 20250313 151800 1270891590 7460 7450 7460 7450 380
221 20250313 151700 1268058410 7460 7470 7470 7450 3147
222 20250313 151600 1244584450 7470 7470 7470 7470 20
223 20250313 151500 1244435050 7470 7480 7480 7470 4
224 20250313 151400 1244405150 7470 7470 7470 7470 23
225 20250313 151300 1244233340 7470 7470 7470 7470 130
226 20250313 151200 1243262240 7470 7480 7480 7470 443
227 20250313 151100 1239949100 7470 7470 7470 7470 15
228 20250313 151000 1239837050 7470 7480 7480 7470 72
229 20250313 150900 1239299050 7470 7470 7470 7470 0
230 20250313 150800 1239299050 7470 7470 7470 7470 274
231 20250313 150700 1237252270 7470 7480 7480 7470 1038
232 20250313 150600 1229498380 7480 7480 7480 7480 6
233 20250313 150500 1229453500 7470 7470 7470 7470 0
234 20250313 150400 1229453500 7470 7480 7480 7470 1196
235 20250313 150300 1220512420 7480 7480 7480 7480 202
236 20250313 150200 1219001460 7480 7495 7495 7480 405
237 20250313 150100 1215971935 7495 7495 7495 7495 2
238 20250313 150000 1215956945 7500 7500 7500 7500 2
239 20250313 145900 1215941945 7500 7470 7500 7470 846
240 20250313 145800 1209622295 7470 7490 7500 7470 1186
241 20250313 145700 1200753305 7500 7500 7500 7500 20
242 20250313 145600 1200603305 7510 7510 7510 7510 0
243 20250313 145500 1200603305 7510 7510 7510 7510 1300
244 20250313 145400 1190840305 7510 7500 7510 7500 45
245 20250313 145300 1190502505 7500 7500 7500 7500 69
246 20250313 145200 1189985005 7510 7510 7510 7510 22
247 20250313 145100 1189819785 7510 7510 7510 7510 3
248 20250313 145000 1189797255 7520 7520 7520 7520 0
249 20250313 144900 1189797255 7520 7510 7520 7510 76
250 20250313 144800 1189226295 7510 7520 7520 7510 66
251 20250313 144700 1188730035 7520 7520 7520 7520 20
252 20250313 144600 1188579635 7520 7490 7520 7490 11
253 20250313 144500 1188496945 7490 7500 7520 7490 107
254 20250313 144400 1187694625 7520 7520 7520 7520 0
255 20250313 144300 1187694625 7520 7520 7520 7520 20
256 20250313 144200 1187544225 7490 7490 7490 7490 0
257 20250313 144100 1187544225 7490 7520 7520 7490 320
258 20250313 144000 1185141425 7520 7520 7520 7520 0
259 20250313 143900 1185141425 7520 7520 7520 7520 206
260 20250313 143800 1183592305 7520 7500 7520 7500 182
261 20250313 143700 1182226905 7500 7500 7500 7500 200
262 20250313 143600 1180726905 7520 7520 7520 7520 20
263 20250313 143500 1180576505 7520 7520 7520 7520 0
264 20250313 143400 1180576505 7520 7510 7520 7510 22
265 20250313 143300 1180411085 7520 7520 7520 7520 115
266 20250313 143200 1179546285 7540 7540 7540 7540 221
267 20250313 143100 1177879945 7530 7530 7530 7530 277
268 20250313 143000 1175794135 7530 7550 7550 7530 164
269 20250313 142900 1174556815 7550 7550 7550 7550 0
270 20250313 142800 1174556815 7550 7550 7550 7550 30
271 20250313 142700 1174330315 7550 7550 7550 7550 47
272 20250313 142600 1173975465 7550 7550 7550 7550 215
273 20250313 142500 1172352215 7550 7550 7550 7550 20
274 20250313 142400 1172201215 7550 7510 7550 7510 1402
275 20250313 142300 1161652895 7510 7510 7510 7500 45
276 20250313 142200 1161315175 7500 7510 7540 7470 3107
277 20250313 142100 1138066215 7550 7560 7560 7550 30
278 20250313 142000 1137839515 7560 7560 7560 7560 0
279 20250313 141900 1137839515 7560 7560 7560 7560 0
280 20250313 141800 1137839515 7560 7560 7560 7560 20
281 20250313 141700 1137688315 7520 7520 7520 7520 731
282 20250313 141600 1132191195 7560 7560 7560 7560 20
283 20250313 141500 1132039995 7560 7560 7560 7560 0
284 20250313 141400 1132039995 7560 7560 7560 7560 20
285 20250313 141300 1131888795 7560 7560 7560 7560 428
286 20250313 141200 1128653115 7560 7560 7560 7560 20
287 20250313 141100 1128501915 7520 7520 7520 7520 0
288 20250313 141000 1128501915 7520 7520 7520 7520 20
289 20250313 140900 1128351515 7520 7520 7520 7520 10
290 20250313 140800 1128276315 7520 7520 7520 7520 14
291 20250313 140700 1128171035 7560 7550 7560 7550 23
292 20250313 140600 1127997315 7550 7550 7550 7550 15
293 20250313 140500 1127884065 7560 7510 7560 7510 25
294 20250313 140400 1127695315 7520 7520 7520 7520 31
295 20250313 140300 1127462195 7520 7560 7560 7520 370
296 20250313 140200 1124678835 7560 7560 7560 7560 0
297 20250313 140100 1124678835 7560 7560 7560 7560 21
298 20250313 140000 1124520075 7560 7560 7560 7560 20
299 20250313 135900 1124368875 7560 7560 7560 7560 0
300 20250313 135800 1124368875 7560 7560 7560 7560 163
301 20250313 135700 1123136595 7560 7560 7560 7560 2
302 20250313 135600 1123121475 7560 7560 7560 7560 85
303 20250313 135500 1122478875 7560 7560 7560 7560 15
304 20250313 135400 1122365475 7560 7560 7560 7560 21
305 20250313 135300 1122206715 7560 7560 7560 7560 0
306 20250313 135200 1122206715 7560 7560 7560 7560 21
307 20250313 135100 1122047955 7560 7560 7560 7560 0
308 20250313 135000 1122047955 7560 7560 7560 7560 21
309 20250313 134900 1121889195 7530 7530 7530 7530 0
310 20250313 134800 1121889195 7530 7530 7530 7530 35
311 20250313 134700 1121625645 7560 7550 7560 7550 46
312 20250313 134600 1121278135 7520 7520 7520 7520 0
313 20250313 134500 1121278135 7520 7540 7550 7520 37
314 20250313 134400 1120999045 7540 7540 7540 7540 2
315 20250313 134300 1120983965 7550 7540 7550 7510 737
316 20250313 134200 1115447835 7540 7570 7570 7540 5
317 20250313 134100 1115410045 7570 7570 7570 7570 21
318 20250313 134000 1115251075 7570 7570 7570 7570 0
319 20250313 133900 1115251075 7570 7570 7570 7570 21
320 20250313 133800 1115092105 7550 7550 7550 7550 2
321 20250313 133700 1115077005 7570 7570 7570 7570 0
322 20250313 133600 1115077005 7570 7570 7570 7570 22
323 20250313 133500 1114910465 7530 7530 7530 7530 3
324 20250313 133400 1114887875 7570 7570 7570 7570 21
325 20250313 133300 1114728905 7570 7570 7570 7570 0
326 20250313 133200 1114728905 7570 7550 7570 7550 22
327 20250313 133100 1114562385 7510 7520 7560 7510 520
328 20250313 133000 1110649115 7520 7560 7560 7520 24
329 20250313 132900 1110467785 7570 7570 7570 7570 0
330 20250313 132800 1110467785 7570 7570 7570 7570 0
331 20250313 132700 1110467785 7570 7540 7570 7520 1421
332 20250313 132600 1099773315 7520 7550 7550 7520 1037
333 20250313 132500 1091971315 7570 7560 7570 7560 121
334 20250313 132400 1091056345 7560 7560 7560 7560 0
335 20250313 132300 1091056345 7560 7560 7560 7560 108
336 20250313 132200 1090239865 7560 7560 7560 7560 2
337 20250313 132100 1090224745 7560 7560 7560 7560 21
338 20250313 132000 1090065985 7560 7560 7560 7560 8
339 20250313 131900 1090005505 7530 7540 7560 7530 238
340 20250313 131800 1088209835 7540 7540 7540 7540 73
341 20250313 131700 1087659415 7540 7550 7550 7540 199
342 20250313 131600 1086157265 7550 7550 7550 7550 21
343 20250313 131500 1085998715 7540 7550 7550 7540 27
344 20250313 131400 1085795065 7550 7540 7550 7540 27
345 20250313 131300 1085591275 7550 7550 7550 7550 2
346 20250313 131200 1085576175 7570 7540 7570 7540 111
347 20250313 131100 1084738605 7550 7550 7550 7550 5
348 20250313 131000 1084700855 7570 7560 7570 7560 21
349 20250313 130900 1084541965 7540 7550 7550 7540 300
350 20250313 130800 1082278185 7560 7570 7570 7560 23
351 20250313 130700 1082104085 7570 7570 7570 7570 2
352 20250313 130600 1082088945 7580 7580 7580 7580 2
353 20250313 130500 1082073785 7580 7580 7580 7580 21
354 20250313 130400 1081914605 7590 7590 7590 7590 0
355 20250313 130300 1081914605 7590 7570 7590 7550 226
356 20250313 130200 1080205365 7570 7560 7570 7550 6
357 20250313 130100 1080160035 7580 7580 7580 7580 21
358 20250313 130000 1080000855 7550 7550 7550 7550 106
359 20250313 125900 1079200555 7550 7570 7570 7550 35
360 20250313 125800 1078935625 7570 7570 7570 7570 107
361 20250313 125700 1078125635 7570 7570 7570 7570 1
362 20250313 125600 1078118065 7570 7550 7570 7550 121
363 20250313 125500 1077204095 7580 7580 7580 7580 0
364 20250313 125400 1077204095 7580 7580 7580 7550 137
365 20250313 125300 1076168785 7580 7580 7580 7580 34
366 20250313 125200 1075911065 7580 7580 7580 7580 21
367 20250313 125100 1075751885 7570 7550 7570 7550 96
368 20250313 125000 1075026125 7580 7580 7580 7580 31
369 20250313 124900 1074791145 7580 7580 7580 7580 46
370 20250313 124800 1074442465 7580 7570 7580 7570 1540
371 20250313 124700 1062769695 7550 7570 7570 7550 861
372 20250313 124600 1056260545 7560 7560 7560 7555 178
373 20250313 124500 1054914975 7580 7580 7580 7580 126
374 20250313 124400 1053959895 7580 7580 7580 7580 0
375 20250313 124300 1053959895 7580 7560 7580 7560 49
376 20250313 124200 1053589035 7580 7580 7580 7580 1
377 20250313 124100 1053581455 7580 7580 7580 7580 21
378 20250313 124000 1053422275 7560 7560 7560 7560 0
379 20250313 123900 1053422275 7560 7600 7600 7560 521
380 20250313 123800 1049482675 7600 7600 7600 7600 0
381 20250313 123700 1049482675 7600 7600 7600 7600 121
382 20250313 123600 1048563075 7600 7600 7600 7600 21
383 20250313 123500 1048403475 7560 7580 7580 7560 1101
384 20250313 123400 1040067445 7610 7610 7610 7610 21
385 20250313 123300 1039907635 7580 7610 7610 7580 9
386 20250313 123200 1039839385 7610 7610 7610 7610 21
387 20250313 123100 1039679575 7590 7590 7590 7590 107
388 20250313 123000 1038867445 7620 7610 7620 7600 223
389 20250313 122900 1037168275 7610 7610 7610 7610 0
390 20250313 122800 1037168275 7610 7620 7620 7610 45
391 20250313 122700 1036825515 7610 7610 7620 7610 268
392 20250313 122600 1034784965 7610 7610 7610 7610 1
393 20250313 122500 1034777355 7620 7620 7620 7620 23
394 20250313 122400 1034602095 7620 7620 7620 7620 0
395 20250313 122300 1034602095 7620 7610 7620 7610 21
396 20250313 122200 1034442145 7600 7600 7600 7600 0
397 20250313 122100 1034442145 7600 7580 7600 7580 72
398 20250313 122000 1033895945 7580 7610 7610 7580 71
399 20250313 121900 1033357665 7610 7610 7610 7610 22
400 20250313 121800 1033190245 7610 7610 7610 7610 10
401 20250313 121700 1033114145 7610 7610 7610 7610 21
402 20250313 121600 1032954335 7590 7590 7590 7590 44
403 20250313 121500 1032620375 7580 7580 7580 7580 297
404 20250313 121400 1030369115 7610 7610 7610 7610 71
405 20250313 121300 1029828805 7610 7610 7610 7610 0
406 20250313 121200 1029828805 7610 7600 7610 7600 21
407 20250313 121100 1029669095 7590 7590 7590 7590 600
408 20250313 121000 1025115095 7590 7590 7590 7590 120
409 20250313 120900 1024204295 7590 7580 7590 7570 281
410 20250313 120800 1022075495 7590 7590 7600 7590 165
411 20250313 120700 1020822935 7590 7595 7600 7590 155
412 20250313 120600 1019646025 7600 7600 7600 7600 802
413 20250313 120500 1013550825 7610 7615 7615 7610 22
414 20250313 120400 1013383400 7610 7610 7610 7610 598
415 20250313 120300 1008832620 7630 7620 7630 7620 289
416 20250313 120200 1006630230 7620 7620 7620 7620 10
417 20250313 120100 1006554030 7630 7630 7630 7630 21
418 20250313 120000 1006393800 7620 7620 7620 7620 151
419 20250313 115900 1005243180 7610 7620 7620 7610 24
420 20250313 115800 1005060310 7620 7620 7620 7620 0
421 20250313 115700 1005060310 7620 7620 7620 7620 116
422 20250313 115600 1004176390 7610 7610 7610 7610 6
423 20250313 115500 1004130730 7620 7620 7620 7620 1
424 20250313 115400 1004123110 7620 7620 7620 7610 218
425 20250313 115300 1002462010 7620 7620 7620 7620 21
426 20250313 115200 1002301990 7640 7640 7640 7640 23
427 20250313 115100 1002126270 7630 7630 7630 7630 413
428 20250313 115000 998975080 7620 7630 7640 7620 710
429 20250313 114900 993564380 7640 7630 7640 7630 10
430 20250313 114800 993488010 7630 7650 7650 7630 41
431 20250313 114700 993174660 7630 7645 7645 7630 152
432 20250313 114600 992013895 7660 7660 7660 7660 4
433 20250313 114500 991983255 7660 7660 7660 7660 21
434 20250313 114400 991822395 7650 7650 7650 7630 1151
435 20250313 114300 983019995 7650 7640 7650 7620 450
436 20250313 114200 979581635 7650 7650 7650 7650 0
437 20250313 114100 979581635 7650 7620 7650 7620 38
438 20250313 114000 979291445 7630 7630 7630 7630 0
439 20250313 113900 979291445 7630 7620 7650 7620 167
440 20250313 113800 978018255 7620 7640 7640 7620 109
441 20250313 113700 977187495 7640 7640 7640 7630 110
442 20250313 113600 976347225 7640 7620 7640 7620 209
443 20250313 113500 974752625 7620 7630 7630 7610 1762
444 20250313 113400 961314875 7660 7630 7660 7630 59
445 20250313 113300 960864205 7660 7660 7660 7660 0
446 20250313 113200 960864205 7660 7660 7660 7660 421
447 20250313 113100 957639345 7660 7640 7660 7630 674
448 20250313 113000 952482685 7650 7640 7650 7640 340
449 20250313 112900 949884375 7650 7650 7650 7650 2
450 20250313 112800 949869075 7660 7650 7660 7650 21
451 20250313 112700 949708305 7640 7640 7640 7640 40
452 20250313 112600 949402705 7640 7650 7650 7640 51
453 20250313 112500 949012565 7650 7650 7650 7650 0
454 20250313 112400 949012565 7650 7640 7650 7640 300
455 20250313 112300 946719065 7650 7640 7650 7640 49
456 20250313 112200 946344495 7650 7650 7650 7650 0
457 20250313 112100 946344495 7650 7630 7650 7630 90
458 20250313 112000 945656495 7630 7630 7630 7630 211
459 20250313 111900 944046565 7630 7630 7650 7630 1043
460 20250313 111800 936088055 7630 7630 7630 7630 396
461 20250313 111700 933066575 7650 7650 7650 7650 23
462 20250313 111600 932890625 7620 7630 7630 7620 2226
463 20250313 111500 915914675 7650 7660 7660 7650 56
464 20250313 111400 915486175 7660 7670 7670 7650 531
465 20250313 111300 911418715 7670 7670 7670 7670 1
466 20250313 111200 911411045 7680 7650 7680 7630 1220
467 20250313 111100 902081075 7650 7670 7670 7650 92
468 20250313 111000 901375475 7650 7660 7670 7650 1899
469 20250313 110900 886842955 7670 7670 7670 7670 3
470 20250313 110800 886819945 7680 7660 7680 7660 226
471 20250313 110700 885084375 7660 7660 7660 7660 144
472 20250313 110600 883981335 7680 7660 7680 7660 129
473 20250313 110500 882992345 7680 7680 7680 7680 0
474 20250313 110400 882992345 7680 7660 7680 7660 11
475 20250313 110300 882907885 7690 7690 7690 7690 36
476 20250313 110200 882631045 7690 7680 7690 7680 28
477 20250313 110100 882415855 7690 7690 7690 7680 120
478 20250313 110000 881493355 7690 7680 7690 7680 58
479 20250313 105900 881047905 7700 7700 7710 7690 724
480 20250313 105800 875472845 7710 7710 7710 7710 0
481 20250313 105700 875472845 7710 7720 7720 7710 165
482 20250313 105600 874199485 7720 7710 7720 7710 2661
483 20250313 105500 853658355 7710 7710 7710 7700 718
484 20250313 105400 848125105 7710 7710 7710 7710 10
485 20250313 105300 848048005 7710 7710 7710 7700 1110
486 20250313 105200 839489915 7710 7700 7710 7700 316
487 20250313 105100 837056335 7700 7710 7710 7700 561
488 20250313 105000 832731365 7710 7690 7710 7690 866
489 20250313 104900 826062015 7700 7700 7700 7700 6
490 20250313 104800 826015815 7720 7670 7720 7670 2275
491 20250313 104700 808517405 7670 7660 7670 7660 579
492 20250313 104600 804082165 7660 7660 7660 7660 31
493 20250313 104500 803844705 7660 7680 7680 7660 19
494 20250313 104400 803699075 7680 7660 7680 7660 849
495 20250313 104300 797195635 7660 7670 7670 7660 55
496 20250313 104200 796774325 7670 7680 7680 7670 43
497 20250313 104100 796444505 7690 7680 7690 7680 101
498 20250313 104000 795668815 7680 7690 7690 7680 1476
499 20250313 103900 784318385 7680 7690 7690 7670 511
500 20250313 103800 780394755 7700 7705 7705 7690 454
501 20250313 103700 776900205 7710 7710 7710 7710 223
502 20250313 103600 775180875 7720 7720 7720 7715 690
503 20250313 103500 769854095 7720 7710 7730 7710 1124
504 20250313 103400 761179235 7710 7700 7710 7700 214
505 20250313 103300 759529315 7700 7710 7710 7700 680
506 20250313 103200 754288515 7700 7690 7730 7660 9822
507 20250313 103100 678676305 7690 7690 7700 7680 848
508 20250313 103000 672154495 7700 7700 7700 7700 737
509 20250313 102900 666479595 7660 7670 7690 7650 3645
510 20250313 102800 638475105 7670 7670 7670 7650 672
511 20250313 102700 633326525 7660 7655 7670 7655 1144
512 20250313 102600 624555530 7660 7630 7660 7630 3270
513 20250313 102500 599536980 7630 7620 7630 7615 122
514 20250313 102400 598606995 7620 7620 7620 7620 10
515 20250313 102300 598530795 7620 7630 7630 7620 220
516 20250313 102200 596854225 7630 7630 7630 7630 33
517 20250313 102100 596602435 7630 7625 7630 7625 235
518 20250313 102000 594809510 7620 7630 7630 7620 137
519 20250313 101900 593765200 7630 7640 7640 7630 534
520 20250313 101800 589690620 7640 7640 7640 7640 479
521 20250313 101700 586031060 7640 7640 7640 7640 93
522 20250313 101600 585320540 7640 7650 7650 7640 32
523 20250313 101500 585075940 7650 7650 7650 7640 59
524 20250313 101400 584624610 7650 7640 7650 7640 20
525 20250313 101300 584471690 7630 7640 7640 7630 277
526 20250313 101200 582358170 7640 7630 7670 7630 5882
527 20250313 101100 537370080 7630 7630 7630 7610 976
528 20250313 101000 529928300 7610 7610 7610 7610 0
529 20250313 100900 529928300 7610 7640 7640 7610 615
530 20250313 100800 525242120 7640 7640 7640 7600 327
531 20250313 100700 522749060 7640 7640 7640 7640 633
532 20250313 100600 517912940 7640 7640 7640 7630 972
533 20250313 100500 510486910 7630 7620 7630 7620 1202
534 20250313 100400 501316330 7610 7600 7610 7600 1507
535 20250313 100300 489861300 7600 7610 7610 7600 452
536 20250313 100200 486422210 7610 7620 7620 7610 615
537 20250313 100100 481741960 7630 7610 7640 7610 11189
538 20250313 100000 396389570 7610 7610 7620 7610 180
539 20250313 095900 395019660 7610 7610 7610 7600 228
540 20250313 095800 393284680 7610 7610 7610 7600 445
541 20250313 095700 389898280 7600 7610 7610 7600 713
542 20250313 095600 384476880 7620 7620 7630 7600 542
543 20250313 095500 380347030 7600 7580 7630 7580 2699
544 20250313 095400 359834310 7590 7570 7590 7570 2140
545 20250313 095300 343613790 7570 7580 7580 7570 237
546 20250313 095200 341819690 7570 7580 7580 7570 140
547 20250313 095100 340759490 7580 7580 7580 7570 384
548 20250313 095000 337849410 7580 7580 7580 7560 307
549 20250313 094900 335523630 7580 7550 7580 7550 2814
550 20250313 094800 314218410 7560 7540 7560 7540 1335
551 20250313 094700 304129430 7550 7550 7550 7550 228
552 20250313 094600 302408030 7550 7550 7560 7550 89
553 20250313 094500 301735560 7560 7560 7560 7560 3
554 20250313 094400 301712880 7550 7560 7560 7550 571
555 20250313 094300 297396520 7570 7560 7570 7550 976
556 20250313 094200 290016980 7560 7550 7560 7550 316
557 20250313 094100 287629390 7550 7540 7550 7530 174
558 20250313 094000 286317010 7540 7540 7540 7530 217
559 20250313 093900 284681280 7540 7550 7550 7540 369
560 20250313 093800 281896040 7550 7560 7570 7550 1992
561 20250313 093700 266836120 7550 7540 7550 7540 580
562 20250313 093600 262457630 7530 7530 7560 7530 1066
563 20250313 093500 254424580 7530 7530 7530 7520 221
564 20250313 093400 252762500 7520 7520 7520 7510 1442
565 20250313 093300 241919800 7530 7540 7540 7530 206
566 20250313 093200 240368020 7540 7550 7550 7530 89
567 20250313 093100 239697220 7530 7540 7560 7530 3914
568 20250313 093000 210159050 7530 7490 7530 7490 868
569 20250313 092900 203630870 7490 7490 7520 7470 788
570 20250313 092800 197713280 7520 7510 7520 7470 1080
571 20250313 092700 189602400 7490 7500 7500 7490 357
572 20250313 092600 186928270 7500 7510 7510 7500 202
573 20250313 092500 185412250 7510 7500 7510 7500 1414
574 20250313 092400 174795430 7500 7480 7500 7470 2491
575 20250313 092300 156130460 7480 7470 7480 7470 216
576 20250313 092200 154515730 7480 7480 7480 7480 125
577 20250313 092100 153580730 7460 7460 7480 7460 1857
578 20250313 092000 139711120 7460 7450 7460 7450 1201
579 20250313 091900 130757350 7440 7440 7440 7440 350
580 20250313 091800 128153350 7450 7420 7450 7420 2327
581 20250313 091700 110840710 7420 7430 7430 7420 317
582 20250313 091600 108488370 7430 7430 7430 7430 502
583 20250313 091500 104758510 7440 7440 7440 7440 590
584 20250313 091400 100368910 7440 7430 7440 7430 432
585 20250313 091300 97155050 7440 7440 7440 7440 0
586 20250313 091200 97155050 7440 7440 7440 7440 1
587 20250313 091100 97147610 7450 7450 7450 7450 64
588 20250313 091000 96670810 7450 7450 7450 7450 201
589 20250313 090900 95173360 7450 7440 7450 7440 940
590 20250313 090800 88176870 7430 7440 7440 7410 993
591 20250313 090700 80810040 7440 7430 7440 7410 2083
592 20250313 090600 65345330 7430 7420 7430 7420 1019
593 20250313 090500 57774760 7420 7420 7430 7410 1138
594 20250313 090400 49330760 7430 7440 7440 7430 1442
595 20250313 090300 38616500 7440 7410 7450 7410 2484
596 20250313 090200 20172430 7390 7400 7410 7390 319
597 20250313 090100 17811800 7400 7400 7400 7400 1
598 20250313 090000 17804400 7420 7390 7420 7390 2308

1
010690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,24331,34920410,180536020,259109442200,0.07
20250310,24777,34920410,185827500,261903075000,0.07
20250307,24777,34920410,188057430,265045911900,0.07
20250306,24578,34920410,186301240,264696707800,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 24331 34920410 180536020 259109442200 0.07
3 20250310 24777 34920410 185827500 261903075000 0.07
4 20250307 24777 34920410 188057430 265045911900 0.07
5 20250306 24578 34920410 186301240 264696707800 0.07