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

618
032500/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191600,926355695,7310,7310,7310,7310,33860
20250313,191500,926355695,7310,7310,7310,7310,0
20250313,191400,926355695,7310,7310,7310,7310,0
20250313,191300,926355695,7310,7310,7310,7310,0
20250313,191200,926355695,7310,7310,7310,7310,0
20250313,191100,926355695,7310,7310,7310,7310,0
20250313,191000,926355695,7310,7310,7310,7310,0
20250313,190900,926355695,7310,7310,7310,7310,0
20250313,190800,926355695,7310,7310,7310,7310,0
20250313,190700,926355695,7310,7310,7310,7310,0
20250313,190600,926355695,7310,7310,7310,7310,0
20250313,190500,926355695,7310,7310,7310,7310,0
20250313,190400,926355695,7310,7310,7310,7310,0
20250313,190300,926355695,7310,7310,7310,7310,0
20250313,190200,926355695,7310,7310,7310,7310,0
20250313,190100,926355695,7310,7310,7310,7310,0
20250313,190000,926355695,7310,7310,7310,7310,0
20250313,185900,926355695,7310,7310,7310,7310,0
20250313,185800,926355695,7310,7310,7310,7310,0
20250313,185700,926355695,7310,7310,7310,7310,0
20250313,185600,926355695,7310,7310,7310,7310,0
20250313,185500,926355695,7310,7310,7310,7310,0
20250313,185400,926355695,7310,7310,7310,7310,0
20250313,185300,926355695,7310,7310,7310,7310,0
20250313,185200,926355695,7310,7310,7310,7310,0
20250313,185100,926355695,7310,7310,7310,7310,0
20250313,185000,926355695,7310,7310,7310,7310,0
20250313,184900,926355695,7310,7310,7310,7310,0
20250313,184800,926355695,7310,7310,7310,7310,0
20250313,184700,926355695,7310,7310,7310,7310,0
20250313,184600,926355695,7310,7310,7310,7310,33860
20250313,184500,926355695,7310,7310,7310,7310,0
20250313,184400,926355695,7310,7310,7310,7310,0
20250313,184300,926355695,7310,7310,7310,7310,0
20250313,184200,926355695,7310,7310,7310,7310,0
20250313,184100,926355695,7310,7310,7310,7310,0
20250313,184000,926355695,7310,7310,7310,7310,0
20250313,183900,926355695,7310,7310,7310,7310,0
20250313,183800,926355695,7310,7310,7310,7310,0
20250313,183700,926355695,7310,7310,7310,7310,0
20250313,183600,926355695,7310,7310,7310,7310,0
20250313,183500,926355695,7310,7310,7310,7310,0
20250313,183400,926355695,7310,7310,7310,7310,0
20250313,183300,926355695,7310,7310,7310,7310,0
20250313,183200,926355695,7310,7310,7310,7310,0
20250313,183100,926355695,7310,7310,7310,7310,0
20250313,183000,926355695,7310,7310,7310,7310,0
20250313,182900,926355695,7310,7310,7310,7310,0
20250313,182800,926355695,7310,7310,7310,7310,0
20250313,182700,926355695,7310,7310,7310,7310,0
20250313,182600,926355695,7310,7310,7310,7310,0
20250313,182500,926355695,7310,7310,7310,7310,0
20250313,182400,926355695,7310,7310,7310,7310,0
20250313,182300,926355695,7310,7310,7310,7310,0
20250313,182200,926355695,7310,7310,7310,7310,0
20250313,182100,926355695,7310,7310,7310,7310,0
20250313,182000,926355695,7310,7310,7310,7310,0
20250313,181900,926355695,7310,7310,7310,7310,0
20250313,181800,926355695,7310,7310,7310,7310,0
20250313,181700,926355695,7310,7310,7310,7310,0
20250313,181600,926355695,7310,7310,7310,7310,33860
20250313,181500,926355695,7310,7310,7310,7310,0
20250313,181400,926355695,7310,7310,7310,7310,0
20250313,181300,926355695,7310,7310,7310,7310,0
20250313,181200,926355695,7310,7310,7310,7310,0
20250313,181100,926355695,7310,7310,7310,7310,0
20250313,181000,926355695,7310,7310,7310,7310,0
20250313,180900,926355695,7310,7310,7310,7310,0
20250313,180800,926355695,7310,7310,7310,7310,0
20250313,180700,926355695,7310,7310,7310,7310,0
20250313,180600,926355695,7310,7310,7310,7310,0
20250313,180500,926355695,7310,7310,7310,7310,0
20250313,180400,926355695,7310,7310,7310,7310,0
20250313,180300,926355695,7310,7310,7310,7310,0
20250313,180200,926355695,7310,7310,7310,7310,0
20250313,180100,926355695,7310,7310,7310,7310,0
20250313,180000,926355695,7310,7310,7310,7310,0
20250313,175900,926355695,7310,7310,7310,7310,0
20250313,175800,926355695,7310,7310,7310,7310,0
20250313,175700,926355695,7310,7310,7310,7310,0
20250313,175600,926355695,7310,7310,7310,7310,0
20250313,175500,926355695,7310,7310,7310,7310,0
20250313,175400,926355695,7310,7310,7310,7310,0
20250313,175300,926355695,7310,7310,7310,7310,0
20250313,175200,926355695,7310,7310,7310,7310,0
20250313,175100,926355695,7310,7310,7310,7310,0
20250313,175000,926355695,7310,7310,7310,7310,0
20250313,174900,926355695,7310,7310,7310,7310,0
20250313,174800,926355695,7310,7310,7310,7310,0
20250313,174700,926355695,7310,7310,7310,7310,0
20250313,174600,926355695,7310,7310,7310,7310,33860
20250313,174500,926355695,7310,7310,7310,7310,0
20250313,174400,926355695,7310,7310,7310,7310,0
20250313,174300,926355695,7310,7310,7310,7310,0
20250313,174200,926355695,7310,7310,7310,7310,0
20250313,174100,926355695,7310,7310,7310,7310,0
20250313,174000,926355695,7310,7310,7310,7310,0
20250313,173900,926355695,7310,7310,7310,7310,0
20250313,173800,926355695,7310,7310,7310,7310,0
20250313,173700,926355695,7310,7310,7310,7310,0
20250313,173600,926355695,7310,7310,7310,7310,0
20250313,173500,926355695,7310,7310,7310,7310,0
20250313,173400,926355695,7310,7310,7310,7310,0
20250313,173300,926355695,7310,7310,7310,7310,0
20250313,173200,926355695,7310,7310,7310,7310,0
20250313,173100,926355695,7310,7310,7310,7310,0
20250313,173000,926355695,7310,7310,7310,7310,0
20250313,172900,926355695,7310,7310,7310,7310,0
20250313,172800,926355695,7310,7310,7310,7310,0
20250313,172700,926355695,7310,7310,7310,7310,0
20250313,172600,926355695,7310,7310,7310,7310,0
20250313,172500,926355695,7310,7310,7310,7310,0
20250313,172400,926355695,7310,7310,7310,7310,0
20250313,172300,926355695,7310,7310,7310,7310,0
20250313,172200,926355695,7310,7310,7310,7310,0
20250313,172100,926355695,7310,7310,7310,7310,0
20250313,172000,926355695,7310,7310,7310,7310,0
20250313,171900,926355695,7310,7310,7310,7310,0
20250313,171800,926355695,7310,7310,7310,7310,0
20250313,171700,926355695,7310,7310,7310,7310,0
20250313,171600,926355695,7310,7310,7310,7310,33860
20250313,171500,926355695,7310,7310,7310,7310,0
20250313,171400,926355695,7310,7310,7310,7310,0
20250313,171300,926355695,7310,7310,7310,7310,0
20250313,171200,926355695,7310,7310,7310,7310,0
20250313,171100,926355695,7310,7310,7310,7310,0
20250313,171000,926355695,7310,7310,7310,7310,0
20250313,170900,926355695,7310,7310,7310,7310,0
20250313,170800,926355695,7310,7310,7310,7310,0
20250313,170700,926355695,7310,7310,7310,7310,0
20250313,170600,926355695,7310,7310,7310,7310,0
20250313,170500,926355695,7310,7310,7310,7310,0
20250313,170400,926355695,7310,7310,7310,7310,0
20250313,170300,926355695,7310,7310,7310,7310,0
20250313,170200,926355695,7310,7310,7310,7310,0
20250313,170100,926355695,7310,7310,7310,7310,0
20250313,170000,926355695,7310,7310,7310,7310,0
20250313,165900,926355695,7310,7310,7310,7310,0
20250313,165800,926355695,7310,7310,7310,7310,0
20250313,165700,926355695,7310,7310,7310,7310,0
20250313,165600,926355695,7310,7310,7310,7310,0
20250313,165500,926355695,7310,7310,7310,7310,0
20250313,165400,926355695,7310,7310,7310,7310,0
20250313,165300,926355695,7310,7310,7310,7310,0
20250313,165200,926355695,7310,7310,7310,7310,0
20250313,165100,926355695,7310,7310,7310,7310,0
20250313,165000,926355695,7310,7310,7310,7310,0
20250313,164900,926355695,7310,7310,7310,7310,0
20250313,164800,926355695,7310,7310,7310,7310,0
20250313,164700,926355695,7310,7310,7310,7310,0
20250313,164600,926355695,7310,7310,7310,7310,33860
20250313,164500,926355695,7310,7310,7310,7310,0
20250313,164400,926355695,7310,7310,7310,7310,0
20250313,164300,926355695,7310,7310,7310,7310,0
20250313,164200,926355695,7310,7310,7310,7310,0
20250313,164100,926355695,7310,7310,7310,7310,0
20250313,164000,926355695,7310,7310,7310,7310,0
20250313,163900,926355695,7310,7310,7310,7310,0
20250313,163800,926355695,7310,7310,7310,7310,0
20250313,163700,926355695,7310,7310,7310,7310,0
20250313,163600,926355695,7310,7310,7310,7310,0
20250313,163500,926355695,7310,7310,7310,7310,0
20250313,163400,926355695,7310,7310,7310,7310,0
20250313,163300,926355695,7310,7310,7310,7310,0
20250313,163200,926355695,7310,7310,7310,7310,0
20250313,163100,926355695,7310,7310,7310,7310,0
20250313,163000,926355695,7310,7310,7310,7310,0
20250313,162900,926355695,7310,7310,7310,7310,0
20250313,162800,926355695,7310,7310,7310,7310,0
20250313,162700,926355695,7310,7310,7310,7310,0
20250313,162600,926355695,7310,7310,7310,7310,0
20250313,162500,926355695,7310,7310,7310,7310,0
20250313,162400,926355695,7310,7310,7310,7310,0
20250313,162300,926355695,7310,7310,7310,7310,0
20250313,162200,926355695,7310,7310,7310,7310,0
20250313,162100,926355695,7310,7310,7310,7310,0
20250313,162000,926355695,7310,7310,7310,7310,0
20250313,161900,926355695,7310,7310,7310,7310,0
20250313,161800,926355695,7310,7310,7310,7310,0
20250313,161700,926355695,7310,7310,7310,7310,0
20250313,161600,926355695,7310,7310,7310,7310,33860
20250313,161500,926355695,7310,7310,7310,7310,0
20250313,161400,926355695,7310,7310,7310,7310,0
20250313,161300,926355695,7310,7310,7310,7310,0
20250313,161200,926355695,7310,7310,7310,7310,0
20250313,161100,926355695,7310,7310,7310,7310,0
20250313,161000,926355695,7310,7310,7310,7310,0
20250313,160900,926355695,7310,7310,7310,7310,0
20250313,160800,926355695,7310,7310,7310,7310,0
20250313,160700,926355695,7310,7310,7310,7310,0
20250313,160600,926355695,7310,7310,7310,7310,0
20250313,160500,926355695,7310,7310,7310,7310,0
20250313,160400,926355695,7310,7310,7310,7310,0
20250313,160300,926355695,7310,7310,7310,7310,0
20250313,160200,926355695,7310,7310,7310,7310,0
20250313,160100,926355695,7310,7310,7310,7310,0
20250313,160000,926355695,7310,7310,7310,7310,0
20250313,155900,926355695,7310,7310,7310,7310,0
20250313,155800,926355695,7310,7310,7310,7310,0
20250313,155700,926355695,7310,7310,7310,7310,0
20250313,155600,926355695,7310,7310,7310,7310,0
20250313,155500,926355695,7310,7310,7310,7310,0
20250313,155400,926355695,7310,7310,7310,7310,0
20250313,155300,926355695,7310,7310,7310,7310,0
20250313,155200,926355695,7310,7310,7310,7310,0
20250313,155100,926355695,7310,7310,7310,7310,0
20250313,155000,926355695,7310,7310,7310,7310,0
20250313,154900,926355695,7310,7310,7310,7310,0
20250313,154800,926355695,7310,7310,7310,7310,0
20250313,154700,926355695,7310,7310,7310,7310,0
20250313,154600,926355695,7310,7310,7310,7310,33860
20250313,154500,926355695,7310,7310,7310,7310,0
20250313,154400,926355695,7310,7310,7310,7310,0
20250313,154300,926355695,7310,7310,7310,7310,0
20250313,154200,926355695,7310,7310,7310,7310,0
20250313,154100,926355695,7310,7310,7310,7310,0
20250313,154000,926355695,7310,7310,7310,7310,0
20250313,153900,926355695,7310,7310,7310,7310,0
20250313,153800,926355695,7310,7310,7310,7310,0
20250313,153700,926355695,7310,7310,7310,7310,0
20250313,153600,926355695,7310,7310,7310,7310,0
20250313,153500,926355695,7310,7310,7310,7310,0
20250313,153400,926355695,7310,7310,7310,7310,0
20250313,153300,926355695,7310,7310,7310,7310,0
20250313,153200,926355695,7310,7310,7310,7310,0
20250313,153100,926355695,7310,7310,7310,7310,0
20250313,153000,926355695,7310,7310,7310,7310,33860
20250313,152900,678839095,7320,7320,7320,7320,0
20250313,152800,678839095,7320,7320,7320,7320,0
20250313,152700,678839095,7320,7320,7320,7320,0
20250313,152600,678839095,7320,7320,7320,7320,0
20250313,152500,678839095,7320,7320,7320,7320,0
20250313,152400,678839095,7320,7320,7320,7320,0
20250313,152300,678839095,7320,7320,7320,7320,0
20250313,152200,678839095,7320,7320,7320,7320,0
20250313,152100,678839095,7320,7320,7320,7320,0
20250313,152000,678839095,7320,7320,7320,7320,0
20250313,151900,678839095,7320,7330,7330,7320,130
20250313,151800,677887045,7330,7340,7360,7330,668
20250313,151700,672985785,7340,7350,7350,7340,75
20250313,151600,672434885,7400,7350,7410,7350,34
20250313,151500,672184245,7370,7320,7380,7320,5517
20250313,151400,631673765,7310,7320,7320,7310,1009
20250313,151300,624296065,7320,7320,7330,7310,403
20250313,151200,621346465,7320,7320,7330,7310,555
20250313,151100,617283925,7310,7320,7320,7310,235
20250313,151000,615565895,7320,7310,7320,7310,195
20250313,150900,614139285,7320,7320,7330,7310,858
20250313,150800,607858785,7330,7340,7340,7320,765
20250313,150700,602252805,7330,7360,7360,7330,1684
20250313,150600,589901905,7350,7360,7360,7340,182
20250313,150500,588564975,7340,7340,7350,7340,713
20250313,150400,583325985,7340,7360,7360,7340,121
20250313,150300,582437255,7340,7360,7360,7340,533
20250313,150200,578520025,7350,7360,7360,7350,326
20250313,150100,576123825,7360,7365,7370,7350,2305
20250313,150000,559160965,7370,7370,7370,7370,107
20250313,145900,558372375,7370,7370,7370,7370,478
20250313,145800,554849515,7370,7370,7370,7360,63
20250313,145700,554385545,7370,7370,7370,7360,62
20250313,145600,553929095,7370,7370,7370,7370,703
20250313,145500,548747985,7380,7380,7380,7370,152
20250313,145400,547627685,7370,7370,7370,7370,129
20250313,145300,546676955,7370,7380,7380,7370,1862
20250313,145200,532944455,7380,7390,7395,7380,1339
20250313,145100,523053085,7390,7395,7395,7390,53
20250313,145000,522661410,7395,7395,7395,7390,27
20250313,144900,522461870,7390,7400,7400,7390,2779
20250313,144800,501902075,7400,7400,7400,7400,329
20250313,144700,499467475,7410,7410,7415,7410,1372
20250313,144600,489300940,7410,7410,7415,7410,389
20250313,144500,486418300,7420,7425,7425,7420,2320
20250313,144400,469203860,7425,7425,7425,7425,0
20250313,144300,469203860,7425,7425,7425,7425,0
20250313,144200,469203860,7425,7425,7425,7425,2
20250313,144100,469189010,7430,7430,7430,7430,0
20250313,144000,469189010,7430,7430,7430,7430,116
20250313,143900,468327130,7430,7430,7430,7430,7
20250313,143800,468275120,7435,7435,7435,7435,0
20250313,143700,468275120,7435,7430,7435,7430,169
20250313,143600,467019425,7435,7430,7435,7430,263
20250313,143500,465065330,7435,7440,7440,7435,39
20250313,143400,464775225,7450,7450,7450,7450,0
20250313,143300,464775225,7450,7450,7450,7450,1
20250313,143200,464767775,7440,7440,7440,7440,51
20250313,143100,464388335,7440,7440,7440,7440,4
20250313,143000,464358575,7450,7450,7450,7450,0
20250313,142900,464358575,7450,7450,7450,7450,0
20250313,142800,464358575,7450,7430,7450,7430,133
20250313,142700,463369765,7420,7430,7430,7420,200
20250313,142600,461884565,7430,7420,7430,7420,124
20250313,142500,460964375,7430,7430,7430,7430,0
20250313,142400,460964375,7430,7430,7430,7430,526
20250313,142300,457056195,7430,7440,7450,7430,67
20250313,142200,456558345,7450,7450,7450,7450,63
20250313,142100,456088995,7450,7450,7450,7450,0
20250313,142000,456088995,7450,7440,7450,7440,2
20250313,141900,456074105,7450,7430,7450,7430,295
20250313,141800,453881575,7450,7450,7450,7450,0
20250313,141700,453881575,7450,7440,7450,7440,11
20250313,141600,453799725,7450,7450,7450,7450,0
20250313,141500,453799725,7450,7450,7450,7450,1
20250313,141400,453792275,7450,7450,7450,7450,3
20250313,141300,453769925,7450,7450,7450,7450,1
20250313,141200,453762475,7420,7420,7450,7420,752
20250313,141100,448176545,7420,7420,7420,7410,1128
20250313,141000,439809465,7450,7450,7450,7420,263
20250313,140900,437857945,7460,7420,7460,7420,262
20250313,140800,435913865,7460,7460,7460,7460,0
20250313,140700,435913865,7460,7460,7460,7420,150
20250313,140600,434800785,7450,7450,7450,7450,3
20250313,140500,434778435,7470,7470,7470,7470,1
20250313,140400,434770965,7470,7470,7470,7470,0
20250313,140300,434770965,7470,7470,7470,7470,1
20250313,140200,434763495,7430,7470,7470,7430,54
20250313,140100,434362235,7470,7430,7470,7430,54
20250313,140000,433960975,7440,7440,7470,7430,323
20250313,135900,431558515,7450,7460,7460,7450,17
20250313,135800,431431745,7460,7460,7460,7460,9
20250313,135700,431364605,7460,7460,7460,7460,57
20250313,135600,430939385,7430,7430,7430,7430,53
20250313,135500,430545595,7460,7460,7460,7460,0
20250313,135400,430545595,7460,7440,7460,7440,3
20250313,135300,430523255,7440,7440,7440,7440,0
20250313,135200,430523255,7440,7440,7440,7440,5
20250313,135100,430486055,7440,7440,7440,7420,41
20250313,135000,430181115,7440,7460,7460,7440,23
20250313,134900,430009975,7420,7420,7420,7420,404
20250313,134800,427012295,7430,7430,7430,7420,2055
20250313,134700,411763615,7420,7430,7430,7420,13
20250313,134600,411667055,7430,7430,7430,7430,0
20250313,134500,411667055,7430,7430,7430,7430,574
20250313,134400,407402235,7430,7430,7430,7430,0
20250313,134300,407402235,7430,7430,7430,7430,0
20250313,134200,407402235,7430,7430,7430,7430,0
20250313,134100,407402235,7430,7430,7430,7430,0
20250313,134000,407402235,7430,7440,7440,7430,141
20250313,133900,406354495,7460,7460,7460,7460,0
20250313,133800,406354495,7460,7460,7460,7460,200
20250313,133700,404862495,7460,7430,7460,7430,275
20250313,133600,402813575,7430,7430,7430,7430,49
20250313,133500,402449505,7430,7430,7430,7430,130
20250313,133400,401483605,7460,7450,7460,7430,1829
20250313,133300,387888865,7450,7460,7460,7450,65
20250313,133200,387404605,7450,7450,7450,7450,238
20250313,133100,385631505,7450,7440,7450,7440,102
20250313,133000,384872615,7440,7450,7450,7440,62
20250313,132900,384411235,7450,7440,7450,7440,1456
20250313,132800,373578505,7440,7440,7440,7440,20
20250313,132700,373429705,7440,7440,7440,7440,2
20250313,132600,373414825,7440,7440,7440,7440,0
20250313,132500,373414825,7440,7440,7440,7440,1
20250313,132400,373407385,7440,7440,7440,7440,22
20250313,132300,373243705,7430,7430,7430,7430,0
20250313,132200,373243705,7430,7440,7440,7430,35
20250313,132100,372983455,7430,7430,7430,7430,205
20250313,132000,371460305,7440,7440,7440,7440,0
20250313,131900,371460305,7440,7440,7440,7440,1
20250313,131800,371452865,7440,7440,7440,7440,17
20250313,131700,371326385,7440,7440,7440,7440,46
20250313,131600,370984145,7440,7440,7440,7440,0
20250313,131500,370984145,7440,7440,7440,7440,130
20250313,131400,370016945,7440,7440,7440,7440,20
20250313,131300,369868145,7440,7440,7440,7440,8
20250313,131200,369808625,7440,7440,7440,7440,147
20250313,131100,368714945,7440,7440,7440,7440,0
20250313,131000,368714945,7440,7440,7440,7440,2
20250313,130900,368700065,7440,7440,7440,7440,0
20250313,130800,368700065,7440,7440,7440,7440,115
20250313,130700,367844465,7440,7430,7440,7430,191
20250313,130600,366424765,7430,7430,7430,7430,56
20250313,130500,366008685,7430,7440,7440,7430,2
20250313,130400,365993815,7440,7440,7440,7440,0
20250313,130300,365993815,7440,7440,7440,7440,0
20250313,130200,365993815,7440,7440,7440,7440,26
20250313,130100,365800375,7440,7440,7440,7430,112
20250313,130000,364968045,7440,7440,7440,7440,8
20250313,125900,364908525,7440,7440,7440,7440,66
20250313,125800,364417485,7450,7450,7450,7450,30
20250313,125700,364193985,7450,7430,7450,7430,1415
20250313,125600,353679515,7430,7440,7440,7420,3241
20250313,125500,329606075,7450,7450,7450,7440,573
20250313,125400,325342835,7450,7450,7450,7450,32
20250313,125300,325104435,7450,7450,7450,7450,214
20250313,125200,323510135,7460,7460,7460,7460,3
20250313,125100,323487755,7450,7450,7450,7450,24
20250313,125000,323308955,7450,7450,7450,7450,1
20250313,124900,323301505,7450,7450,7450,7450,55
20250313,124800,322891755,7450,7460,7460,7450,53
20250313,124700,322496825,7440,7440,7440,7440,0
20250313,124600,322496825,7440,7460,7460,7440,1204
20250313,124500,313529635,7460,7460,7460,7460,6
20250313,124400,313484875,7460,7460,7460,7460,28
20250313,124300,313275995,7460,7460,7460,7460,5
20250313,124200,313238695,7460,7460,7460,7460,120
20250313,124100,312343495,7470,7470,7470,7470,3
20250313,124000,312321085,7460,7460,7460,7460,5
20250313,123900,312283785,7460,7460,7460,7460,0
20250313,123800,312283785,7460,7460,7460,7460,108
20250313,123700,311478105,7460,7460,7460,7450,287
20250313,123600,309339695,7460,7460,7460,7460,8
20250313,123500,309280015,7460,7460,7460,7460,52
20250313,123400,308892095,7460,7460,7460,7460,0
20250313,123300,308892095,7460,7460,7460,7460,255
20250313,123200,306989795,7460,7460,7460,7460,105
20250313,123100,306206495,7460,7460,7460,7460,26
20250313,123000,306012535,7460,7460,7460,7460,40
20250313,122900,305714135,7460,7460,7460,7460,1
20250313,122800,305706675,7450,7450,7450,7450,0
20250313,122700,305706675,7450,7460,7460,7450,176
20250313,122600,304394355,7470,7470,7470,7470,1
20250313,122500,304386885,7470,7470,7470,7470,1
20250313,122400,304379415,7470,7470,7470,7470,0
20250313,122300,304379415,7470,7470,7470,7470,0
20250313,122200,304379415,7470,7460,7470,7450,171
20250313,122100,303104045,7470,7470,7470,7470,1
20250313,122000,303096575,7460,7460,7460,7460,0
20250313,121900,303096575,7460,7460,7460,7460,5
20250313,121800,303059275,7460,7460,7460,7460,0
20250313,121700,303059275,7460,7460,7460,7460,533
20250313,121600,299083095,7460,7460,7460,7460,2
20250313,121500,299068175,7460,7460,7460,7460,0
20250313,121400,299068175,7460,7450,7460,7450,162
20250313,121300,297861205,7450,7450,7450,7450,0
20250313,121200,297861205,7450,7450,7450,7450,0
20250313,121100,297861205,7450,7460,7460,7450,152
20250313,121000,296728715,7460,7460,7460,7450,113
20250313,120900,295886735,7460,7460,7460,7460,9
20250313,120800,295819595,7450,7465,7465,7450,184
20250313,120700,294447250,7460,7460,7460,7460,16
20250313,120600,294327890,7470,7470,7470,7470,0
20250313,120500,294327890,7470,7470,7470,7470,0
20250313,120400,294327890,7470,7460,7470,7460,970
20250313,120300,287091630,7460,7460,7460,7460,0
20250313,120200,287091630,7460,7460,7460,7460,0
20250313,120100,287091630,7460,7460,7460,7460,2
20250313,120000,287076710,7450,7460,7460,7450,86
20250313,115900,286435980,7460,7460,7460,7460,0
20250313,115800,286435980,7460,7460,7460,7460,11
20250313,115700,286353920,7460,7470,7470,7460,200
20250313,115600,284861570,7470,7470,7470,7470,142
20250313,115500,283800830,7470,7460,7470,7460,305
20250313,115400,281525480,7470,7470,7470,7470,0
20250313,115300,281525480,7470,7480,7480,7470,36
20250313,115200,281256210,7480,7480,7480,7480,10
20250313,115100,281181410,7490,7470,7490,7470,51
20250313,115000,280800420,7470,7470,7470,7470,101
20250313,114900,280045950,7470,7480,7490,7470,207
20250313,114800,278499240,7490,7490,7490,7490,0
20250313,114700,278499240,7490,7490,7490,7490,47
20250313,114600,278147210,7470,7470,7470,7470,0
20250313,114500,278147210,7470,7470,7470,7470,0
20250313,114400,278147210,7470,7470,7470,7470,0
20250313,114300,278147210,7470,7480,7490,7470,285
20250313,114200,276017200,7480,7480,7480,7480,0
20250313,114100,276017200,7480,7480,7480,7480,52
20250313,114000,275628240,7480,7480,7480,7480,0
20250313,113900,275628240,7480,7470,7480,7470,221
20250313,113800,273977240,7470,7470,7470,7470,1
20250313,113700,273969770,7480,7480,7480,7460,193
20250313,113600,272528350,7480,7480,7480,7480,0
20250313,113500,272528350,7480,7480,7480,7480,1
20250313,113400,272520870,7480,7480,7480,7480,0
20250313,113300,272520870,7480,7460,7480,7460,386
20250313,113200,269639430,7460,7460,7460,7460,0
20250313,113100,269639430,7460,7460,7460,7460,159
20250313,113000,268453290,7460,7460,7470,7460,106
20250313,112900,267662010,7460,7460,7470,7460,106
20250313,112800,266870780,7460,7460,7460,7460,112
20250313,112700,266035260,7460,7460,7460,7460,0
20250313,112600,266035260,7460,7470,7480,7460,187
20250313,112500,264638840,7460,7470,7490,7460,323
20250313,112400,262227250,7490,7490,7490,7490,10
20250313,112300,262152350,7490,7490,7490,7490,0
20250313,112200,262152350,7490,7490,7490,7490,10
20250313,112100,262077450,7490,7490,7490,7490,5
20250313,112000,262040000,7490,7490,7500,7490,65
20250313,111900,261552720,7490,7460,7490,7460,1520
20250313,111800,250188070,7460,7460,7460,7460,88
20250313,111700,249531590,7460,7460,7460,7460,349
20250313,111600,246928050,7460,7460,7460,7460,40
20250313,111500,246629650,7450,7460,7460,7450,374
20250313,111400,243843330,7460,7450,7460,7450,471
20250313,111300,240334290,7450,7450,7450,7450,0
20250313,111200,240334290,7450,7450,7450,7450,78
20250313,111100,239753190,7450,7450,7450,7440,176
20250313,111000,238442090,7450,7450,7450,7450,140
20250313,110900,237399090,7450,7470,7470,7450,1628
20250313,110800,225266300,7470,7470,7470,7460,565
20250313,110700,221051230,7470,7470,7470,7470,14
20250313,110600,220946650,7470,7470,7470,7470,0
20250313,110500,220946650,7470,7470,7470,7470,142
20250313,110400,219885910,7470,7480,7480,7470,1134
20250313,110300,211414770,7480,7480,7485,7480,135
20250313,110200,210404940,7480,7480,7490,7480,235
20250313,110100,208647090,7480,7480,7480,7480,1
20250313,110000,208639610,7480,7480,7480,7480,51
20250313,105900,208258130,7480,7480,7480,7470,566
20250313,105800,204026440,7480,7480,7480,7480,86
20250313,105700,203383160,7480,7490,7490,7480,172
20250313,105600,202096040,7490,7490,7490,7480,414
20250313,105500,198998580,7480,7480,7480,7480,0
20250313,105400,198998580,7480,7480,7480,7480,101
20250313,105300,198243100,7480,7480,7480,7480,37
20250313,105200,197966340,7480,7480,7480,7480,0
20250313,105100,197966340,7480,7480,7480,7480,110
20250313,105000,197143540,7480,7480,7480,7480,20
20250313,104900,196993940,7480,7480,7480,7480,58
20250313,104800,196560100,7480,7480,7480,7480,278
20250313,104700,194480660,7470,7490,7490,7470,584
20250313,104600,190110550,7490,7500,7500,7490,80
20250313,104500,189511250,7500,7500,7500,7500,3
20250313,104400,189488750,7500,7500,7500,7500,67
20250313,104300,188986250,7500,7500,7500,7500,115
20250313,104200,188123750,7500,7490,7500,7490,373
20250313,104100,185329510,7500,7500,7500,7500,0
20250313,104000,185329510,7500,7500,7500,7500,32
20250313,103900,185089510,7500,7500,7500,7500,161
20250313,103800,183882010,7510,7510,7510,7510,233
20250313,103700,182132180,7510,7510,7510,7510,15
20250313,103600,182019530,7490,7490,7490,7490,0
20250313,103500,182019530,7490,7500,7500,7490,76
20250313,103400,181450120,7500,7500,7500,7500,152
20250313,103300,180310120,7490,7490,7500,7490,66
20250313,103200,179815690,7490,7500,7500,7490,86
20250313,103100,179171220,7490,7490,7490,7490,7
20250313,103000,179118790,7500,7490,7500,7490,128
20250313,102900,178159920,7490,7490,7490,7490,93
20250313,102800,177463350,7490,7490,7490,7490,101
20250313,102700,176706860,7490,7490,7490,7480,56
20250313,102600,176287960,7490,7490,7500,7490,75
20250313,102500,175726160,7490,7480,7490,7470,627
20250313,102400,171038680,7480,7480,7480,7480,71
20250313,102300,170507600,7480,7470,7480,7470,36
20250313,102200,170238330,7480,7480,7480,7480,31
20250313,102100,170006450,7480,7480,7480,7480,271
20250313,102000,167979370,7490,7490,7490,7490,0
20250313,101900,167979370,7490,7490,7490,7490,5
20250313,101800,167941920,7490,7490,7490,7490,43
20250313,101700,167619850,7480,7480,7480,7480,139
20250313,101600,166580130,7485,7480,7485,7480,12
20250313,101500,166490315,7480,7480,7480,7480,24
20250313,101400,166310795,7480,7480,7480,7480,178
20250313,101300,164979355,7490,7480,7490,7480,136
20250313,101200,163962025,7480,7480,7480,7470,45
20250313,101100,163625705,7480,7500,7500,7480,177
20250313,101000,162299265,7500,7480,7500,7480,626
20250313,100900,157611185,7480,7480,7490,7480,554
20250313,100800,153467205,7480,7480,7480,7480,117
20250313,100700,152592045,7470,7470,7470,7470,10
20250313,100600,152517345,7480,7480,7480,7470,119
20250313,100500,151627425,7480,7490,7490,7470,1073
20250313,100400,143601985,7480,7480,7480,7480,0
20250313,100300,143601985,7480,7490,7500,7480,939
20250313,100200,136569815,7500,7500,7500,7500,23
20250313,100100,136397315,7500,7490,7500,7490,38
20250313,100000,136112435,7490,7500,7500,7490,303
20250313,095900,133842945,7500,7510,7510,7500,697
20250313,095800,128615335,7510,7520,7520,7510,52
20250313,095700,128224605,7500,7500,7500,7500,100
20250313,095600,127474605,7500,7510,7510,7500,200
20250313,095500,125974505,7510,7520,7520,7510,54
20250313,095400,125568765,7520,7520,7520,7520,45
20250313,095300,125230365,7520,7510,7520,7500,204
20250313,095200,123699085,7510,7520,7520,7510,100
20250313,095100,122948055,7520,7510,7520,7510,217
20250313,095000,121318335,7510,7530,7540,7510,102
20250313,094900,120550265,7530,7510,7530,7510,312
20250313,094800,118206905,7510,7530,7530,7510,63
20250313,094700,117733555,7500,7510,7510,7500,158
20250313,094600,116547505,7550,7550,7550,7550,26
20250313,094500,116351205,7550,7550,7550,7550,43
20250313,094400,116026555,7550,7550,7550,7500,945
20250313,094300,108906675,7550,7540,7550,7540,86
20250313,094200,108258030,7510,7510,7510,7510,0
20250313,094100,108258030,7510,7520,7520,7510,81
20250313,094000,107649600,7560,7520,7560,7520,127
20250313,093900,106694520,7520,7520,7520,7520,0
20250313,093800,106694520,7520,7520,7520,7520,0
20250313,093700,106694520,7520,7510,7520,7510,158
20250313,093600,105506630,7510,7510,7510,7500,271
20250313,093500,103474080,7510,7510,7510,7490,244
20250313,093400,101646320,7510,7490,7510,7490,353
20250313,093300,98998110,7490,7500,7500,7480,196
20250313,093200,97528570,7490,7500,7500,7490,988
20250313,093100,90124170,7500,7510,7510,7500,177
20250313,093000,88795620,7510,7560,7560,7510,220
20250313,092900,87143060,7510,7540,7540,7510,94
20250313,092800,86436570,7550,7530,7570,7500,1524
20250313,092700,74985770,7530,7540,7580,7530,411
20250313,092600,71886190,7550,7550,7550,7550,11
20250313,092500,71803140,7540,7550,7580,7540,235
20250313,092400,70029960,7550,7550,7550,7550,106
20250313,092300,69229660,7580,7580,7580,7580,7
20250313,092200,69176600,7550,7550,7550,7550,55
20250313,092100,68761350,7550,7590,7590,7550,1198
20250313,092000,59710460,7590,7590,7590,7590,36
20250313,091900,59437220,7590,7590,7590,7590,1
20250313,091800,59429630,7550,7550,7550,7550,0
20250313,091700,59429630,7550,7580,7580,7550,246
20250313,091600,57572240,7580,7580,7580,7580,62
20250313,091500,57102280,7580,7590,7590,7540,75
20250313,091400,56535850,7580,7560,7590,7510,674
20250313,091300,51452460,7590,7600,7600,7560,242
20250313,091200,49622440,7570,7590,7640,7550,464
20250313,091100,46114640,7600,7570,7600,7560,1076
20250313,091000,37971050,7560,7590,7600,7560,766
20250313,090900,32170280,7570,7610,7610,7570,380
20250313,090800,29288680,7610,7600,7610,7600,63
20250313,090700,28809260,7590,7610,7610,7590,322
20250313,090600,26363300,7610,7630,7630,7600,1493
20250313,090500,14974940,7630,7640,7640,7630,322
20250313,090400,12515500,7680,7670,7680,7650,292
20250313,090300,10280860,7630,7680,7680,7630,708
20250313,090200,4855840,7660,7670,7670,7660,123
20250313,090100,3913600,7650,7650,7670,7620,124
20250313,090000,2965010,7650,7600,7650,7600,390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191600 926355695 7310 7310 7310 7310 33860
3 20250313 191500 926355695 7310 7310 7310 7310 0
4 20250313 191400 926355695 7310 7310 7310 7310 0
5 20250313 191300 926355695 7310 7310 7310 7310 0
6 20250313 191200 926355695 7310 7310 7310 7310 0
7 20250313 191100 926355695 7310 7310 7310 7310 0
8 20250313 191000 926355695 7310 7310 7310 7310 0
9 20250313 190900 926355695 7310 7310 7310 7310 0
10 20250313 190800 926355695 7310 7310 7310 7310 0
11 20250313 190700 926355695 7310 7310 7310 7310 0
12 20250313 190600 926355695 7310 7310 7310 7310 0
13 20250313 190500 926355695 7310 7310 7310 7310 0
14 20250313 190400 926355695 7310 7310 7310 7310 0
15 20250313 190300 926355695 7310 7310 7310 7310 0
16 20250313 190200 926355695 7310 7310 7310 7310 0
17 20250313 190100 926355695 7310 7310 7310 7310 0
18 20250313 190000 926355695 7310 7310 7310 7310 0
19 20250313 185900 926355695 7310 7310 7310 7310 0
20 20250313 185800 926355695 7310 7310 7310 7310 0
21 20250313 185700 926355695 7310 7310 7310 7310 0
22 20250313 185600 926355695 7310 7310 7310 7310 0
23 20250313 185500 926355695 7310 7310 7310 7310 0
24 20250313 185400 926355695 7310 7310 7310 7310 0
25 20250313 185300 926355695 7310 7310 7310 7310 0
26 20250313 185200 926355695 7310 7310 7310 7310 0
27 20250313 185100 926355695 7310 7310 7310 7310 0
28 20250313 185000 926355695 7310 7310 7310 7310 0
29 20250313 184900 926355695 7310 7310 7310 7310 0
30 20250313 184800 926355695 7310 7310 7310 7310 0
31 20250313 184700 926355695 7310 7310 7310 7310 0
32 20250313 184600 926355695 7310 7310 7310 7310 33860
33 20250313 184500 926355695 7310 7310 7310 7310 0
34 20250313 184400 926355695 7310 7310 7310 7310 0
35 20250313 184300 926355695 7310 7310 7310 7310 0
36 20250313 184200 926355695 7310 7310 7310 7310 0
37 20250313 184100 926355695 7310 7310 7310 7310 0
38 20250313 184000 926355695 7310 7310 7310 7310 0
39 20250313 183900 926355695 7310 7310 7310 7310 0
40 20250313 183800 926355695 7310 7310 7310 7310 0
41 20250313 183700 926355695 7310 7310 7310 7310 0
42 20250313 183600 926355695 7310 7310 7310 7310 0
43 20250313 183500 926355695 7310 7310 7310 7310 0
44 20250313 183400 926355695 7310 7310 7310 7310 0
45 20250313 183300 926355695 7310 7310 7310 7310 0
46 20250313 183200 926355695 7310 7310 7310 7310 0
47 20250313 183100 926355695 7310 7310 7310 7310 0
48 20250313 183000 926355695 7310 7310 7310 7310 0
49 20250313 182900 926355695 7310 7310 7310 7310 0
50 20250313 182800 926355695 7310 7310 7310 7310 0
51 20250313 182700 926355695 7310 7310 7310 7310 0
52 20250313 182600 926355695 7310 7310 7310 7310 0
53 20250313 182500 926355695 7310 7310 7310 7310 0
54 20250313 182400 926355695 7310 7310 7310 7310 0
55 20250313 182300 926355695 7310 7310 7310 7310 0
56 20250313 182200 926355695 7310 7310 7310 7310 0
57 20250313 182100 926355695 7310 7310 7310 7310 0
58 20250313 182000 926355695 7310 7310 7310 7310 0
59 20250313 181900 926355695 7310 7310 7310 7310 0
60 20250313 181800 926355695 7310 7310 7310 7310 0
61 20250313 181700 926355695 7310 7310 7310 7310 0
62 20250313 181600 926355695 7310 7310 7310 7310 33860
63 20250313 181500 926355695 7310 7310 7310 7310 0
64 20250313 181400 926355695 7310 7310 7310 7310 0
65 20250313 181300 926355695 7310 7310 7310 7310 0
66 20250313 181200 926355695 7310 7310 7310 7310 0
67 20250313 181100 926355695 7310 7310 7310 7310 0
68 20250313 181000 926355695 7310 7310 7310 7310 0
69 20250313 180900 926355695 7310 7310 7310 7310 0
70 20250313 180800 926355695 7310 7310 7310 7310 0
71 20250313 180700 926355695 7310 7310 7310 7310 0
72 20250313 180600 926355695 7310 7310 7310 7310 0
73 20250313 180500 926355695 7310 7310 7310 7310 0
74 20250313 180400 926355695 7310 7310 7310 7310 0
75 20250313 180300 926355695 7310 7310 7310 7310 0
76 20250313 180200 926355695 7310 7310 7310 7310 0
77 20250313 180100 926355695 7310 7310 7310 7310 0
78 20250313 180000 926355695 7310 7310 7310 7310 0
79 20250313 175900 926355695 7310 7310 7310 7310 0
80 20250313 175800 926355695 7310 7310 7310 7310 0
81 20250313 175700 926355695 7310 7310 7310 7310 0
82 20250313 175600 926355695 7310 7310 7310 7310 0
83 20250313 175500 926355695 7310 7310 7310 7310 0
84 20250313 175400 926355695 7310 7310 7310 7310 0
85 20250313 175300 926355695 7310 7310 7310 7310 0
86 20250313 175200 926355695 7310 7310 7310 7310 0
87 20250313 175100 926355695 7310 7310 7310 7310 0
88 20250313 175000 926355695 7310 7310 7310 7310 0
89 20250313 174900 926355695 7310 7310 7310 7310 0
90 20250313 174800 926355695 7310 7310 7310 7310 0
91 20250313 174700 926355695 7310 7310 7310 7310 0
92 20250313 174600 926355695 7310 7310 7310 7310 33860
93 20250313 174500 926355695 7310 7310 7310 7310 0
94 20250313 174400 926355695 7310 7310 7310 7310 0
95 20250313 174300 926355695 7310 7310 7310 7310 0
96 20250313 174200 926355695 7310 7310 7310 7310 0
97 20250313 174100 926355695 7310 7310 7310 7310 0
98 20250313 174000 926355695 7310 7310 7310 7310 0
99 20250313 173900 926355695 7310 7310 7310 7310 0
100 20250313 173800 926355695 7310 7310 7310 7310 0
101 20250313 173700 926355695 7310 7310 7310 7310 0
102 20250313 173600 926355695 7310 7310 7310 7310 0
103 20250313 173500 926355695 7310 7310 7310 7310 0
104 20250313 173400 926355695 7310 7310 7310 7310 0
105 20250313 173300 926355695 7310 7310 7310 7310 0
106 20250313 173200 926355695 7310 7310 7310 7310 0
107 20250313 173100 926355695 7310 7310 7310 7310 0
108 20250313 173000 926355695 7310 7310 7310 7310 0
109 20250313 172900 926355695 7310 7310 7310 7310 0
110 20250313 172800 926355695 7310 7310 7310 7310 0
111 20250313 172700 926355695 7310 7310 7310 7310 0
112 20250313 172600 926355695 7310 7310 7310 7310 0
113 20250313 172500 926355695 7310 7310 7310 7310 0
114 20250313 172400 926355695 7310 7310 7310 7310 0
115 20250313 172300 926355695 7310 7310 7310 7310 0
116 20250313 172200 926355695 7310 7310 7310 7310 0
117 20250313 172100 926355695 7310 7310 7310 7310 0
118 20250313 172000 926355695 7310 7310 7310 7310 0
119 20250313 171900 926355695 7310 7310 7310 7310 0
120 20250313 171800 926355695 7310 7310 7310 7310 0
121 20250313 171700 926355695 7310 7310 7310 7310 0
122 20250313 171600 926355695 7310 7310 7310 7310 33860
123 20250313 171500 926355695 7310 7310 7310 7310 0
124 20250313 171400 926355695 7310 7310 7310 7310 0
125 20250313 171300 926355695 7310 7310 7310 7310 0
126 20250313 171200 926355695 7310 7310 7310 7310 0
127 20250313 171100 926355695 7310 7310 7310 7310 0
128 20250313 171000 926355695 7310 7310 7310 7310 0
129 20250313 170900 926355695 7310 7310 7310 7310 0
130 20250313 170800 926355695 7310 7310 7310 7310 0
131 20250313 170700 926355695 7310 7310 7310 7310 0
132 20250313 170600 926355695 7310 7310 7310 7310 0
133 20250313 170500 926355695 7310 7310 7310 7310 0
134 20250313 170400 926355695 7310 7310 7310 7310 0
135 20250313 170300 926355695 7310 7310 7310 7310 0
136 20250313 170200 926355695 7310 7310 7310 7310 0
137 20250313 170100 926355695 7310 7310 7310 7310 0
138 20250313 170000 926355695 7310 7310 7310 7310 0
139 20250313 165900 926355695 7310 7310 7310 7310 0
140 20250313 165800 926355695 7310 7310 7310 7310 0
141 20250313 165700 926355695 7310 7310 7310 7310 0
142 20250313 165600 926355695 7310 7310 7310 7310 0
143 20250313 165500 926355695 7310 7310 7310 7310 0
144 20250313 165400 926355695 7310 7310 7310 7310 0
145 20250313 165300 926355695 7310 7310 7310 7310 0
146 20250313 165200 926355695 7310 7310 7310 7310 0
147 20250313 165100 926355695 7310 7310 7310 7310 0
148 20250313 165000 926355695 7310 7310 7310 7310 0
149 20250313 164900 926355695 7310 7310 7310 7310 0
150 20250313 164800 926355695 7310 7310 7310 7310 0
151 20250313 164700 926355695 7310 7310 7310 7310 0
152 20250313 164600 926355695 7310 7310 7310 7310 33860
153 20250313 164500 926355695 7310 7310 7310 7310 0
154 20250313 164400 926355695 7310 7310 7310 7310 0
155 20250313 164300 926355695 7310 7310 7310 7310 0
156 20250313 164200 926355695 7310 7310 7310 7310 0
157 20250313 164100 926355695 7310 7310 7310 7310 0
158 20250313 164000 926355695 7310 7310 7310 7310 0
159 20250313 163900 926355695 7310 7310 7310 7310 0
160 20250313 163800 926355695 7310 7310 7310 7310 0
161 20250313 163700 926355695 7310 7310 7310 7310 0
162 20250313 163600 926355695 7310 7310 7310 7310 0
163 20250313 163500 926355695 7310 7310 7310 7310 0
164 20250313 163400 926355695 7310 7310 7310 7310 0
165 20250313 163300 926355695 7310 7310 7310 7310 0
166 20250313 163200 926355695 7310 7310 7310 7310 0
167 20250313 163100 926355695 7310 7310 7310 7310 0
168 20250313 163000 926355695 7310 7310 7310 7310 0
169 20250313 162900 926355695 7310 7310 7310 7310 0
170 20250313 162800 926355695 7310 7310 7310 7310 0
171 20250313 162700 926355695 7310 7310 7310 7310 0
172 20250313 162600 926355695 7310 7310 7310 7310 0
173 20250313 162500 926355695 7310 7310 7310 7310 0
174 20250313 162400 926355695 7310 7310 7310 7310 0
175 20250313 162300 926355695 7310 7310 7310 7310 0
176 20250313 162200 926355695 7310 7310 7310 7310 0
177 20250313 162100 926355695 7310 7310 7310 7310 0
178 20250313 162000 926355695 7310 7310 7310 7310 0
179 20250313 161900 926355695 7310 7310 7310 7310 0
180 20250313 161800 926355695 7310 7310 7310 7310 0
181 20250313 161700 926355695 7310 7310 7310 7310 0
182 20250313 161600 926355695 7310 7310 7310 7310 33860
183 20250313 161500 926355695 7310 7310 7310 7310 0
184 20250313 161400 926355695 7310 7310 7310 7310 0
185 20250313 161300 926355695 7310 7310 7310 7310 0
186 20250313 161200 926355695 7310 7310 7310 7310 0
187 20250313 161100 926355695 7310 7310 7310 7310 0
188 20250313 161000 926355695 7310 7310 7310 7310 0
189 20250313 160900 926355695 7310 7310 7310 7310 0
190 20250313 160800 926355695 7310 7310 7310 7310 0
191 20250313 160700 926355695 7310 7310 7310 7310 0
192 20250313 160600 926355695 7310 7310 7310 7310 0
193 20250313 160500 926355695 7310 7310 7310 7310 0
194 20250313 160400 926355695 7310 7310 7310 7310 0
195 20250313 160300 926355695 7310 7310 7310 7310 0
196 20250313 160200 926355695 7310 7310 7310 7310 0
197 20250313 160100 926355695 7310 7310 7310 7310 0
198 20250313 160000 926355695 7310 7310 7310 7310 0
199 20250313 155900 926355695 7310 7310 7310 7310 0
200 20250313 155800 926355695 7310 7310 7310 7310 0
201 20250313 155700 926355695 7310 7310 7310 7310 0
202 20250313 155600 926355695 7310 7310 7310 7310 0
203 20250313 155500 926355695 7310 7310 7310 7310 0
204 20250313 155400 926355695 7310 7310 7310 7310 0
205 20250313 155300 926355695 7310 7310 7310 7310 0
206 20250313 155200 926355695 7310 7310 7310 7310 0
207 20250313 155100 926355695 7310 7310 7310 7310 0
208 20250313 155000 926355695 7310 7310 7310 7310 0
209 20250313 154900 926355695 7310 7310 7310 7310 0
210 20250313 154800 926355695 7310 7310 7310 7310 0
211 20250313 154700 926355695 7310 7310 7310 7310 0
212 20250313 154600 926355695 7310 7310 7310 7310 33860
213 20250313 154500 926355695 7310 7310 7310 7310 0
214 20250313 154400 926355695 7310 7310 7310 7310 0
215 20250313 154300 926355695 7310 7310 7310 7310 0
216 20250313 154200 926355695 7310 7310 7310 7310 0
217 20250313 154100 926355695 7310 7310 7310 7310 0
218 20250313 154000 926355695 7310 7310 7310 7310 0
219 20250313 153900 926355695 7310 7310 7310 7310 0
220 20250313 153800 926355695 7310 7310 7310 7310 0
221 20250313 153700 926355695 7310 7310 7310 7310 0
222 20250313 153600 926355695 7310 7310 7310 7310 0
223 20250313 153500 926355695 7310 7310 7310 7310 0
224 20250313 153400 926355695 7310 7310 7310 7310 0
225 20250313 153300 926355695 7310 7310 7310 7310 0
226 20250313 153200 926355695 7310 7310 7310 7310 0
227 20250313 153100 926355695 7310 7310 7310 7310 0
228 20250313 153000 926355695 7310 7310 7310 7310 33860
229 20250313 152900 678839095 7320 7320 7320 7320 0
230 20250313 152800 678839095 7320 7320 7320 7320 0
231 20250313 152700 678839095 7320 7320 7320 7320 0
232 20250313 152600 678839095 7320 7320 7320 7320 0
233 20250313 152500 678839095 7320 7320 7320 7320 0
234 20250313 152400 678839095 7320 7320 7320 7320 0
235 20250313 152300 678839095 7320 7320 7320 7320 0
236 20250313 152200 678839095 7320 7320 7320 7320 0
237 20250313 152100 678839095 7320 7320 7320 7320 0
238 20250313 152000 678839095 7320 7320 7320 7320 0
239 20250313 151900 678839095 7320 7330 7330 7320 130
240 20250313 151800 677887045 7330 7340 7360 7330 668
241 20250313 151700 672985785 7340 7350 7350 7340 75
242 20250313 151600 672434885 7400 7350 7410 7350 34
243 20250313 151500 672184245 7370 7320 7380 7320 5517
244 20250313 151400 631673765 7310 7320 7320 7310 1009
245 20250313 151300 624296065 7320 7320 7330 7310 403
246 20250313 151200 621346465 7320 7320 7330 7310 555
247 20250313 151100 617283925 7310 7320 7320 7310 235
248 20250313 151000 615565895 7320 7310 7320 7310 195
249 20250313 150900 614139285 7320 7320 7330 7310 858
250 20250313 150800 607858785 7330 7340 7340 7320 765
251 20250313 150700 602252805 7330 7360 7360 7330 1684
252 20250313 150600 589901905 7350 7360 7360 7340 182
253 20250313 150500 588564975 7340 7340 7350 7340 713
254 20250313 150400 583325985 7340 7360 7360 7340 121
255 20250313 150300 582437255 7340 7360 7360 7340 533
256 20250313 150200 578520025 7350 7360 7360 7350 326
257 20250313 150100 576123825 7360 7365 7370 7350 2305
258 20250313 150000 559160965 7370 7370 7370 7370 107
259 20250313 145900 558372375 7370 7370 7370 7370 478
260 20250313 145800 554849515 7370 7370 7370 7360 63
261 20250313 145700 554385545 7370 7370 7370 7360 62
262 20250313 145600 553929095 7370 7370 7370 7370 703
263 20250313 145500 548747985 7380 7380 7380 7370 152
264 20250313 145400 547627685 7370 7370 7370 7370 129
265 20250313 145300 546676955 7370 7380 7380 7370 1862
266 20250313 145200 532944455 7380 7390 7395 7380 1339
267 20250313 145100 523053085 7390 7395 7395 7390 53
268 20250313 145000 522661410 7395 7395 7395 7390 27
269 20250313 144900 522461870 7390 7400 7400 7390 2779
270 20250313 144800 501902075 7400 7400 7400 7400 329
271 20250313 144700 499467475 7410 7410 7415 7410 1372
272 20250313 144600 489300940 7410 7410 7415 7410 389
273 20250313 144500 486418300 7420 7425 7425 7420 2320
274 20250313 144400 469203860 7425 7425 7425 7425 0
275 20250313 144300 469203860 7425 7425 7425 7425 0
276 20250313 144200 469203860 7425 7425 7425 7425 2
277 20250313 144100 469189010 7430 7430 7430 7430 0
278 20250313 144000 469189010 7430 7430 7430 7430 116
279 20250313 143900 468327130 7430 7430 7430 7430 7
280 20250313 143800 468275120 7435 7435 7435 7435 0
281 20250313 143700 468275120 7435 7430 7435 7430 169
282 20250313 143600 467019425 7435 7430 7435 7430 263
283 20250313 143500 465065330 7435 7440 7440 7435 39
284 20250313 143400 464775225 7450 7450 7450 7450 0
285 20250313 143300 464775225 7450 7450 7450 7450 1
286 20250313 143200 464767775 7440 7440 7440 7440 51
287 20250313 143100 464388335 7440 7440 7440 7440 4
288 20250313 143000 464358575 7450 7450 7450 7450 0
289 20250313 142900 464358575 7450 7450 7450 7450 0
290 20250313 142800 464358575 7450 7430 7450 7430 133
291 20250313 142700 463369765 7420 7430 7430 7420 200
292 20250313 142600 461884565 7430 7420 7430 7420 124
293 20250313 142500 460964375 7430 7430 7430 7430 0
294 20250313 142400 460964375 7430 7430 7430 7430 526
295 20250313 142300 457056195 7430 7440 7450 7430 67
296 20250313 142200 456558345 7450 7450 7450 7450 63
297 20250313 142100 456088995 7450 7450 7450 7450 0
298 20250313 142000 456088995 7450 7440 7450 7440 2
299 20250313 141900 456074105 7450 7430 7450 7430 295
300 20250313 141800 453881575 7450 7450 7450 7450 0
301 20250313 141700 453881575 7450 7440 7450 7440 11
302 20250313 141600 453799725 7450 7450 7450 7450 0
303 20250313 141500 453799725 7450 7450 7450 7450 1
304 20250313 141400 453792275 7450 7450 7450 7450 3
305 20250313 141300 453769925 7450 7450 7450 7450 1
306 20250313 141200 453762475 7420 7420 7450 7420 752
307 20250313 141100 448176545 7420 7420 7420 7410 1128
308 20250313 141000 439809465 7450 7450 7450 7420 263
309 20250313 140900 437857945 7460 7420 7460 7420 262
310 20250313 140800 435913865 7460 7460 7460 7460 0
311 20250313 140700 435913865 7460 7460 7460 7420 150
312 20250313 140600 434800785 7450 7450 7450 7450 3
313 20250313 140500 434778435 7470 7470 7470 7470 1
314 20250313 140400 434770965 7470 7470 7470 7470 0
315 20250313 140300 434770965 7470 7470 7470 7470 1
316 20250313 140200 434763495 7430 7470 7470 7430 54
317 20250313 140100 434362235 7470 7430 7470 7430 54
318 20250313 140000 433960975 7440 7440 7470 7430 323
319 20250313 135900 431558515 7450 7460 7460 7450 17
320 20250313 135800 431431745 7460 7460 7460 7460 9
321 20250313 135700 431364605 7460 7460 7460 7460 57
322 20250313 135600 430939385 7430 7430 7430 7430 53
323 20250313 135500 430545595 7460 7460 7460 7460 0
324 20250313 135400 430545595 7460 7440 7460 7440 3
325 20250313 135300 430523255 7440 7440 7440 7440 0
326 20250313 135200 430523255 7440 7440 7440 7440 5
327 20250313 135100 430486055 7440 7440 7440 7420 41
328 20250313 135000 430181115 7440 7460 7460 7440 23
329 20250313 134900 430009975 7420 7420 7420 7420 404
330 20250313 134800 427012295 7430 7430 7430 7420 2055
331 20250313 134700 411763615 7420 7430 7430 7420 13
332 20250313 134600 411667055 7430 7430 7430 7430 0
333 20250313 134500 411667055 7430 7430 7430 7430 574
334 20250313 134400 407402235 7430 7430 7430 7430 0
335 20250313 134300 407402235 7430 7430 7430 7430 0
336 20250313 134200 407402235 7430 7430 7430 7430 0
337 20250313 134100 407402235 7430 7430 7430 7430 0
338 20250313 134000 407402235 7430 7440 7440 7430 141
339 20250313 133900 406354495 7460 7460 7460 7460 0
340 20250313 133800 406354495 7460 7460 7460 7460 200
341 20250313 133700 404862495 7460 7430 7460 7430 275
342 20250313 133600 402813575 7430 7430 7430 7430 49
343 20250313 133500 402449505 7430 7430 7430 7430 130
344 20250313 133400 401483605 7460 7450 7460 7430 1829
345 20250313 133300 387888865 7450 7460 7460 7450 65
346 20250313 133200 387404605 7450 7450 7450 7450 238
347 20250313 133100 385631505 7450 7440 7450 7440 102
348 20250313 133000 384872615 7440 7450 7450 7440 62
349 20250313 132900 384411235 7450 7440 7450 7440 1456
350 20250313 132800 373578505 7440 7440 7440 7440 20
351 20250313 132700 373429705 7440 7440 7440 7440 2
352 20250313 132600 373414825 7440 7440 7440 7440 0
353 20250313 132500 373414825 7440 7440 7440 7440 1
354 20250313 132400 373407385 7440 7440 7440 7440 22
355 20250313 132300 373243705 7430 7430 7430 7430 0
356 20250313 132200 373243705 7430 7440 7440 7430 35
357 20250313 132100 372983455 7430 7430 7430 7430 205
358 20250313 132000 371460305 7440 7440 7440 7440 0
359 20250313 131900 371460305 7440 7440 7440 7440 1
360 20250313 131800 371452865 7440 7440 7440 7440 17
361 20250313 131700 371326385 7440 7440 7440 7440 46
362 20250313 131600 370984145 7440 7440 7440 7440 0
363 20250313 131500 370984145 7440 7440 7440 7440 130
364 20250313 131400 370016945 7440 7440 7440 7440 20
365 20250313 131300 369868145 7440 7440 7440 7440 8
366 20250313 131200 369808625 7440 7440 7440 7440 147
367 20250313 131100 368714945 7440 7440 7440 7440 0
368 20250313 131000 368714945 7440 7440 7440 7440 2
369 20250313 130900 368700065 7440 7440 7440 7440 0
370 20250313 130800 368700065 7440 7440 7440 7440 115
371 20250313 130700 367844465 7440 7430 7440 7430 191
372 20250313 130600 366424765 7430 7430 7430 7430 56
373 20250313 130500 366008685 7430 7440 7440 7430 2
374 20250313 130400 365993815 7440 7440 7440 7440 0
375 20250313 130300 365993815 7440 7440 7440 7440 0
376 20250313 130200 365993815 7440 7440 7440 7440 26
377 20250313 130100 365800375 7440 7440 7440 7430 112
378 20250313 130000 364968045 7440 7440 7440 7440 8
379 20250313 125900 364908525 7440 7440 7440 7440 66
380 20250313 125800 364417485 7450 7450 7450 7450 30
381 20250313 125700 364193985 7450 7430 7450 7430 1415
382 20250313 125600 353679515 7430 7440 7440 7420 3241
383 20250313 125500 329606075 7450 7450 7450 7440 573
384 20250313 125400 325342835 7450 7450 7450 7450 32
385 20250313 125300 325104435 7450 7450 7450 7450 214
386 20250313 125200 323510135 7460 7460 7460 7460 3
387 20250313 125100 323487755 7450 7450 7450 7450 24
388 20250313 125000 323308955 7450 7450 7450 7450 1
389 20250313 124900 323301505 7450 7450 7450 7450 55
390 20250313 124800 322891755 7450 7460 7460 7450 53
391 20250313 124700 322496825 7440 7440 7440 7440 0
392 20250313 124600 322496825 7440 7460 7460 7440 1204
393 20250313 124500 313529635 7460 7460 7460 7460 6
394 20250313 124400 313484875 7460 7460 7460 7460 28
395 20250313 124300 313275995 7460 7460 7460 7460 5
396 20250313 124200 313238695 7460 7460 7460 7460 120
397 20250313 124100 312343495 7470 7470 7470 7470 3
398 20250313 124000 312321085 7460 7460 7460 7460 5
399 20250313 123900 312283785 7460 7460 7460 7460 0
400 20250313 123800 312283785 7460 7460 7460 7460 108
401 20250313 123700 311478105 7460 7460 7460 7450 287
402 20250313 123600 309339695 7460 7460 7460 7460 8
403 20250313 123500 309280015 7460 7460 7460 7460 52
404 20250313 123400 308892095 7460 7460 7460 7460 0
405 20250313 123300 308892095 7460 7460 7460 7460 255
406 20250313 123200 306989795 7460 7460 7460 7460 105
407 20250313 123100 306206495 7460 7460 7460 7460 26
408 20250313 123000 306012535 7460 7460 7460 7460 40
409 20250313 122900 305714135 7460 7460 7460 7460 1
410 20250313 122800 305706675 7450 7450 7450 7450 0
411 20250313 122700 305706675 7450 7460 7460 7450 176
412 20250313 122600 304394355 7470 7470 7470 7470 1
413 20250313 122500 304386885 7470 7470 7470 7470 1
414 20250313 122400 304379415 7470 7470 7470 7470 0
415 20250313 122300 304379415 7470 7470 7470 7470 0
416 20250313 122200 304379415 7470 7460 7470 7450 171
417 20250313 122100 303104045 7470 7470 7470 7470 1
418 20250313 122000 303096575 7460 7460 7460 7460 0
419 20250313 121900 303096575 7460 7460 7460 7460 5
420 20250313 121800 303059275 7460 7460 7460 7460 0
421 20250313 121700 303059275 7460 7460 7460 7460 533
422 20250313 121600 299083095 7460 7460 7460 7460 2
423 20250313 121500 299068175 7460 7460 7460 7460 0
424 20250313 121400 299068175 7460 7450 7460 7450 162
425 20250313 121300 297861205 7450 7450 7450 7450 0
426 20250313 121200 297861205 7450 7450 7450 7450 0
427 20250313 121100 297861205 7450 7460 7460 7450 152
428 20250313 121000 296728715 7460 7460 7460 7450 113
429 20250313 120900 295886735 7460 7460 7460 7460 9
430 20250313 120800 295819595 7450 7465 7465 7450 184
431 20250313 120700 294447250 7460 7460 7460 7460 16
432 20250313 120600 294327890 7470 7470 7470 7470 0
433 20250313 120500 294327890 7470 7470 7470 7470 0
434 20250313 120400 294327890 7470 7460 7470 7460 970
435 20250313 120300 287091630 7460 7460 7460 7460 0
436 20250313 120200 287091630 7460 7460 7460 7460 0
437 20250313 120100 287091630 7460 7460 7460 7460 2
438 20250313 120000 287076710 7450 7460 7460 7450 86
439 20250313 115900 286435980 7460 7460 7460 7460 0
440 20250313 115800 286435980 7460 7460 7460 7460 11
441 20250313 115700 286353920 7460 7470 7470 7460 200
442 20250313 115600 284861570 7470 7470 7470 7470 142
443 20250313 115500 283800830 7470 7460 7470 7460 305
444 20250313 115400 281525480 7470 7470 7470 7470 0
445 20250313 115300 281525480 7470 7480 7480 7470 36
446 20250313 115200 281256210 7480 7480 7480 7480 10
447 20250313 115100 281181410 7490 7470 7490 7470 51
448 20250313 115000 280800420 7470 7470 7470 7470 101
449 20250313 114900 280045950 7470 7480 7490 7470 207
450 20250313 114800 278499240 7490 7490 7490 7490 0
451 20250313 114700 278499240 7490 7490 7490 7490 47
452 20250313 114600 278147210 7470 7470 7470 7470 0
453 20250313 114500 278147210 7470 7470 7470 7470 0
454 20250313 114400 278147210 7470 7470 7470 7470 0
455 20250313 114300 278147210 7470 7480 7490 7470 285
456 20250313 114200 276017200 7480 7480 7480 7480 0
457 20250313 114100 276017200 7480 7480 7480 7480 52
458 20250313 114000 275628240 7480 7480 7480 7480 0
459 20250313 113900 275628240 7480 7470 7480 7470 221
460 20250313 113800 273977240 7470 7470 7470 7470 1
461 20250313 113700 273969770 7480 7480 7480 7460 193
462 20250313 113600 272528350 7480 7480 7480 7480 0
463 20250313 113500 272528350 7480 7480 7480 7480 1
464 20250313 113400 272520870 7480 7480 7480 7480 0
465 20250313 113300 272520870 7480 7460 7480 7460 386
466 20250313 113200 269639430 7460 7460 7460 7460 0
467 20250313 113100 269639430 7460 7460 7460 7460 159
468 20250313 113000 268453290 7460 7460 7470 7460 106
469 20250313 112900 267662010 7460 7460 7470 7460 106
470 20250313 112800 266870780 7460 7460 7460 7460 112
471 20250313 112700 266035260 7460 7460 7460 7460 0
472 20250313 112600 266035260 7460 7470 7480 7460 187
473 20250313 112500 264638840 7460 7470 7490 7460 323
474 20250313 112400 262227250 7490 7490 7490 7490 10
475 20250313 112300 262152350 7490 7490 7490 7490 0
476 20250313 112200 262152350 7490 7490 7490 7490 10
477 20250313 112100 262077450 7490 7490 7490 7490 5
478 20250313 112000 262040000 7490 7490 7500 7490 65
479 20250313 111900 261552720 7490 7460 7490 7460 1520
480 20250313 111800 250188070 7460 7460 7460 7460 88
481 20250313 111700 249531590 7460 7460 7460 7460 349
482 20250313 111600 246928050 7460 7460 7460 7460 40
483 20250313 111500 246629650 7450 7460 7460 7450 374
484 20250313 111400 243843330 7460 7450 7460 7450 471
485 20250313 111300 240334290 7450 7450 7450 7450 0
486 20250313 111200 240334290 7450 7450 7450 7450 78
487 20250313 111100 239753190 7450 7450 7450 7440 176
488 20250313 111000 238442090 7450 7450 7450 7450 140
489 20250313 110900 237399090 7450 7470 7470 7450 1628
490 20250313 110800 225266300 7470 7470 7470 7460 565
491 20250313 110700 221051230 7470 7470 7470 7470 14
492 20250313 110600 220946650 7470 7470 7470 7470 0
493 20250313 110500 220946650 7470 7470 7470 7470 142
494 20250313 110400 219885910 7470 7480 7480 7470 1134
495 20250313 110300 211414770 7480 7480 7485 7480 135
496 20250313 110200 210404940 7480 7480 7490 7480 235
497 20250313 110100 208647090 7480 7480 7480 7480 1
498 20250313 110000 208639610 7480 7480 7480 7480 51
499 20250313 105900 208258130 7480 7480 7480 7470 566
500 20250313 105800 204026440 7480 7480 7480 7480 86
501 20250313 105700 203383160 7480 7490 7490 7480 172
502 20250313 105600 202096040 7490 7490 7490 7480 414
503 20250313 105500 198998580 7480 7480 7480 7480 0
504 20250313 105400 198998580 7480 7480 7480 7480 101
505 20250313 105300 198243100 7480 7480 7480 7480 37
506 20250313 105200 197966340 7480 7480 7480 7480 0
507 20250313 105100 197966340 7480 7480 7480 7480 110
508 20250313 105000 197143540 7480 7480 7480 7480 20
509 20250313 104900 196993940 7480 7480 7480 7480 58
510 20250313 104800 196560100 7480 7480 7480 7480 278
511 20250313 104700 194480660 7470 7490 7490 7470 584
512 20250313 104600 190110550 7490 7500 7500 7490 80
513 20250313 104500 189511250 7500 7500 7500 7500 3
514 20250313 104400 189488750 7500 7500 7500 7500 67
515 20250313 104300 188986250 7500 7500 7500 7500 115
516 20250313 104200 188123750 7500 7490 7500 7490 373
517 20250313 104100 185329510 7500 7500 7500 7500 0
518 20250313 104000 185329510 7500 7500 7500 7500 32
519 20250313 103900 185089510 7500 7500 7500 7500 161
520 20250313 103800 183882010 7510 7510 7510 7510 233
521 20250313 103700 182132180 7510 7510 7510 7510 15
522 20250313 103600 182019530 7490 7490 7490 7490 0
523 20250313 103500 182019530 7490 7500 7500 7490 76
524 20250313 103400 181450120 7500 7500 7500 7500 152
525 20250313 103300 180310120 7490 7490 7500 7490 66
526 20250313 103200 179815690 7490 7500 7500 7490 86
527 20250313 103100 179171220 7490 7490 7490 7490 7
528 20250313 103000 179118790 7500 7490 7500 7490 128
529 20250313 102900 178159920 7490 7490 7490 7490 93
530 20250313 102800 177463350 7490 7490 7490 7490 101
531 20250313 102700 176706860 7490 7490 7490 7480 56
532 20250313 102600 176287960 7490 7490 7500 7490 75
533 20250313 102500 175726160 7490 7480 7490 7470 627
534 20250313 102400 171038680 7480 7480 7480 7480 71
535 20250313 102300 170507600 7480 7470 7480 7470 36
536 20250313 102200 170238330 7480 7480 7480 7480 31
537 20250313 102100 170006450 7480 7480 7480 7480 271
538 20250313 102000 167979370 7490 7490 7490 7490 0
539 20250313 101900 167979370 7490 7490 7490 7490 5
540 20250313 101800 167941920 7490 7490 7490 7490 43
541 20250313 101700 167619850 7480 7480 7480 7480 139
542 20250313 101600 166580130 7485 7480 7485 7480 12
543 20250313 101500 166490315 7480 7480 7480 7480 24
544 20250313 101400 166310795 7480 7480 7480 7480 178
545 20250313 101300 164979355 7490 7480 7490 7480 136
546 20250313 101200 163962025 7480 7480 7480 7470 45
547 20250313 101100 163625705 7480 7500 7500 7480 177
548 20250313 101000 162299265 7500 7480 7500 7480 626
549 20250313 100900 157611185 7480 7480 7490 7480 554
550 20250313 100800 153467205 7480 7480 7480 7480 117
551 20250313 100700 152592045 7470 7470 7470 7470 10
552 20250313 100600 152517345 7480 7480 7480 7470 119
553 20250313 100500 151627425 7480 7490 7490 7470 1073
554 20250313 100400 143601985 7480 7480 7480 7480 0
555 20250313 100300 143601985 7480 7490 7500 7480 939
556 20250313 100200 136569815 7500 7500 7500 7500 23
557 20250313 100100 136397315 7500 7490 7500 7490 38
558 20250313 100000 136112435 7490 7500 7500 7490 303
559 20250313 095900 133842945 7500 7510 7510 7500 697
560 20250313 095800 128615335 7510 7520 7520 7510 52
561 20250313 095700 128224605 7500 7500 7500 7500 100
562 20250313 095600 127474605 7500 7510 7510 7500 200
563 20250313 095500 125974505 7510 7520 7520 7510 54
564 20250313 095400 125568765 7520 7520 7520 7520 45
565 20250313 095300 125230365 7520 7510 7520 7500 204
566 20250313 095200 123699085 7510 7520 7520 7510 100
567 20250313 095100 122948055 7520 7510 7520 7510 217
568 20250313 095000 121318335 7510 7530 7540 7510 102
569 20250313 094900 120550265 7530 7510 7530 7510 312
570 20250313 094800 118206905 7510 7530 7530 7510 63
571 20250313 094700 117733555 7500 7510 7510 7500 158
572 20250313 094600 116547505 7550 7550 7550 7550 26
573 20250313 094500 116351205 7550 7550 7550 7550 43
574 20250313 094400 116026555 7550 7550 7550 7500 945
575 20250313 094300 108906675 7550 7540 7550 7540 86
576 20250313 094200 108258030 7510 7510 7510 7510 0
577 20250313 094100 108258030 7510 7520 7520 7510 81
578 20250313 094000 107649600 7560 7520 7560 7520 127
579 20250313 093900 106694520 7520 7520 7520 7520 0
580 20250313 093800 106694520 7520 7520 7520 7520 0
581 20250313 093700 106694520 7520 7510 7520 7510 158
582 20250313 093600 105506630 7510 7510 7510 7500 271
583 20250313 093500 103474080 7510 7510 7510 7490 244
584 20250313 093400 101646320 7510 7490 7510 7490 353
585 20250313 093300 98998110 7490 7500 7500 7480 196
586 20250313 093200 97528570 7490 7500 7500 7490 988
587 20250313 093100 90124170 7500 7510 7510 7500 177
588 20250313 093000 88795620 7510 7560 7560 7510 220
589 20250313 092900 87143060 7510 7540 7540 7510 94
590 20250313 092800 86436570 7550 7530 7570 7500 1524
591 20250313 092700 74985770 7530 7540 7580 7530 411
592 20250313 092600 71886190 7550 7550 7550 7550 11
593 20250313 092500 71803140 7540 7550 7580 7540 235
594 20250313 092400 70029960 7550 7550 7550 7550 106
595 20250313 092300 69229660 7580 7580 7580 7580 7
596 20250313 092200 69176600 7550 7550 7550 7550 55
597 20250313 092100 68761350 7550 7590 7590 7550 1198
598 20250313 092000 59710460 7590 7590 7590 7590 36
599 20250313 091900 59437220 7590 7590 7590 7590 1
600 20250313 091800 59429630 7550 7550 7550 7550 0
601 20250313 091700 59429630 7550 7580 7580 7550 246
602 20250313 091600 57572240 7580 7580 7580 7580 62
603 20250313 091500 57102280 7580 7590 7590 7540 75
604 20250313 091400 56535850 7580 7560 7590 7510 674
605 20250313 091300 51452460 7590 7600 7600 7560 242
606 20250313 091200 49622440 7570 7590 7640 7550 464
607 20250313 091100 46114640 7600 7570 7600 7560 1076
608 20250313 091000 37971050 7560 7590 7600 7560 766
609 20250313 090900 32170280 7570 7610 7610 7570 380
610 20250313 090800 29288680 7610 7600 7610 7600 63
611 20250313 090700 28809260 7590 7610 7610 7590 322
612 20250313 090600 26363300 7610 7630 7630 7600 1493
613 20250313 090500 14974940 7630 7640 7640 7630 322
614 20250313 090400 12515500 7680 7670 7680 7650 292
615 20250313 090300 10280860 7630 7680 7680 7630 708
616 20250313 090200 4855840 7660 7670 7670 7660 123
617 20250313 090100 3913600 7650 7650 7670 7620 124
618 20250313 090000 2965010 7650 7600 7650 7600 390

1
032500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,602984,39820883,4522380000,298656622500,1.51
20250310,614720,39820883,4678019200,303036919630,1.54
20250307,613903,39820883,4812999520,312195722720,1.54
20250306,606487,39820883,4839766260,317770646340,1.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 602984 39820883 4522380000 298656622500 1.51
3 20250310 614720 39820883 4678019200 303036919630 1.54
4 20250307 613903 39820883 4812999520 312195722720 1.54
5 20250306 606487 39820883 4839766260 317770646340 1.52