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

622
035000/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,136763600,7280,7280,7280,7280,1460
20250313,191900,136763600,7280,7280,7280,7280,0
20250313,191800,136763600,7280,7280,7280,7280,0
20250313,191700,136763600,7280,7280,7280,7280,0
20250313,191600,136763600,7280,7280,7280,7280,0
20250313,191500,136763600,7280,7280,7280,7280,0
20250313,191400,136763600,7280,7280,7280,7280,0
20250313,191300,136763600,7280,7280,7280,7280,0
20250313,191200,136763600,7280,7280,7280,7280,0
20250313,191100,136763600,7280,7280,7280,7280,0
20250313,191000,136763600,7280,7280,7280,7280,0
20250313,190900,136763600,7280,7280,7280,7280,0
20250313,190800,136763600,7280,7280,7280,7280,0
20250313,190700,136763600,7280,7280,7280,7280,0
20250313,190600,136763600,7280,7280,7280,7280,0
20250313,190500,136763600,7280,7280,7280,7280,0
20250313,190400,136763600,7280,7280,7280,7280,0
20250313,190300,136763600,7280,7280,7280,7280,0
20250313,190200,136763600,7280,7280,7280,7280,0
20250313,190100,136763600,7280,7280,7280,7280,0
20250313,190000,136763600,7280,7280,7280,7280,0
20250313,185900,136763600,7280,7280,7280,7280,0
20250313,185800,136763600,7280,7280,7280,7280,0
20250313,185700,136763600,7280,7280,7280,7280,0
20250313,185600,136763600,7280,7280,7280,7280,0
20250313,185500,136763600,7280,7280,7280,7280,0
20250313,185400,136763600,7280,7280,7280,7280,0
20250313,185300,136763600,7280,7280,7280,7280,0
20250313,185200,136763600,7280,7280,7280,7280,0
20250313,185100,136763600,7280,7280,7280,7280,0
20250313,185000,136763600,7280,7280,7280,7280,1460
20250313,184900,136763600,7280,7280,7280,7280,0
20250313,184800,136763600,7280,7280,7280,7280,0
20250313,184700,136763600,7280,7280,7280,7280,0
20250313,184600,136763600,7280,7280,7280,7280,0
20250313,184500,136763600,7280,7280,7280,7280,0
20250313,184400,136763600,7280,7280,7280,7280,0
20250313,184300,136763600,7280,7280,7280,7280,0
20250313,184200,136763600,7280,7280,7280,7280,0
20250313,184100,136763600,7280,7280,7280,7280,0
20250313,184000,136763600,7280,7280,7280,7280,0
20250313,183900,136763600,7280,7280,7280,7280,0
20250313,183800,136763600,7280,7280,7280,7280,0
20250313,183700,136763600,7280,7280,7280,7280,0
20250313,183600,136763600,7280,7280,7280,7280,0
20250313,183500,136763600,7280,7280,7280,7280,0
20250313,183400,136763600,7280,7280,7280,7280,0
20250313,183300,136763600,7280,7280,7280,7280,0
20250313,183200,136763600,7280,7280,7280,7280,0
20250313,183100,136763600,7280,7280,7280,7280,0
20250313,183000,136763600,7280,7280,7280,7280,0
20250313,182900,136763600,7280,7280,7280,7280,0
20250313,182800,136763600,7280,7280,7280,7280,0
20250313,182700,136763600,7280,7280,7280,7280,0
20250313,182600,136763600,7280,7280,7280,7280,0
20250313,182500,136763600,7280,7280,7280,7280,0
20250313,182400,136763600,7280,7280,7280,7280,0
20250313,182300,136763600,7280,7280,7280,7280,0
20250313,182200,136763600,7280,7280,7280,7280,0
20250313,182100,136763600,7280,7280,7280,7280,0
20250313,182000,136763600,7280,7280,7280,7280,1460
20250313,181900,136763600,7280,7280,7280,7280,0
20250313,181800,136763600,7280,7280,7280,7280,0
20250313,181700,136763600,7280,7280,7280,7280,0
20250313,181600,136763600,7280,7280,7280,7280,0
20250313,181500,136763600,7280,7280,7280,7280,0
20250313,181400,136763600,7280,7280,7280,7280,0
20250313,181300,136763600,7280,7280,7280,7280,0
20250313,181200,136763600,7280,7280,7280,7280,0
20250313,181100,136763600,7280,7280,7280,7280,0
20250313,181000,136763600,7280,7280,7280,7280,0
20250313,180900,136763600,7280,7280,7280,7280,0
20250313,180800,136763600,7280,7280,7280,7280,0
20250313,180700,136763600,7280,7280,7280,7280,0
20250313,180600,136763600,7280,7280,7280,7280,0
20250313,180500,136763600,7280,7280,7280,7280,0
20250313,180400,136763600,7280,7280,7280,7280,0
20250313,180300,136763600,7280,7280,7280,7280,0
20250313,180200,136763600,7280,7280,7280,7280,0
20250313,180100,136763600,7280,7280,7280,7280,0
20250313,180000,136763600,7280,7280,7280,7280,0
20250313,175900,136763600,7280,7280,7280,7280,0
20250313,175800,136763600,7280,7280,7280,7280,0
20250313,175700,136763600,7280,7280,7280,7280,0
20250313,175600,136763600,7280,7280,7280,7280,0
20250313,175500,136763600,7280,7280,7280,7280,0
20250313,175400,136763600,7280,7280,7280,7280,0
20250313,175300,136763600,7280,7280,7280,7280,0
20250313,175200,136763600,7280,7280,7280,7280,0
20250313,175100,136763600,7280,7280,7280,7280,0
20250313,175000,136763600,7280,7280,7280,7280,1460
20250313,174900,136763600,7280,7280,7280,7280,0
20250313,174800,136763600,7280,7280,7280,7280,0
20250313,174700,136763600,7280,7280,7280,7280,0
20250313,174600,136763600,7280,7280,7280,7280,0
20250313,174500,136763600,7280,7280,7280,7280,0
20250313,174400,136763600,7280,7280,7280,7280,0
20250313,174300,136763600,7280,7280,7280,7280,0
20250313,174200,136763600,7280,7280,7280,7280,0
20250313,174100,136763600,7280,7280,7280,7280,0
20250313,174000,136763600,7280,7280,7280,7280,0
20250313,173900,136763600,7280,7280,7280,7280,0
20250313,173800,136763600,7280,7280,7280,7280,0
20250313,173700,136763600,7280,7280,7280,7280,0
20250313,173600,136763600,7280,7280,7280,7280,0
20250313,173500,136763600,7280,7280,7280,7280,0
20250313,173400,136763600,7280,7280,7280,7280,0
20250313,173300,136763600,7280,7280,7280,7280,0
20250313,173200,136763600,7280,7280,7280,7280,0
20250313,173100,136763600,7280,7280,7280,7280,0
20250313,173000,136763600,7280,7280,7280,7280,0
20250313,172900,136763600,7280,7280,7280,7280,0
20250313,172800,136763600,7280,7280,7280,7280,0
20250313,172700,136763600,7280,7280,7280,7280,0
20250313,172600,136763600,7280,7280,7280,7280,0
20250313,172500,136763600,7280,7280,7280,7280,0
20250313,172400,136763600,7280,7280,7280,7280,0
20250313,172300,136763600,7280,7280,7280,7280,0
20250313,172200,136763600,7280,7280,7280,7280,0
20250313,172100,136763600,7280,7280,7280,7280,0
20250313,172000,136763600,7280,7280,7280,7280,1460
20250313,171900,136763600,7280,7280,7280,7280,0
20250313,171800,136763600,7280,7280,7280,7280,0
20250313,171700,136763600,7280,7280,7280,7280,0
20250313,171600,136763600,7280,7280,7280,7280,0
20250313,171500,136763600,7280,7280,7280,7280,0
20250313,171400,136763600,7280,7280,7280,7280,0
20250313,171300,136763600,7280,7280,7280,7280,0
20250313,171200,136763600,7280,7280,7280,7280,0
20250313,171100,136763600,7280,7280,7280,7280,0
20250313,171000,136763600,7280,7280,7280,7280,0
20250313,170900,136763600,7280,7280,7280,7280,0
20250313,170800,136763600,7280,7280,7280,7280,0
20250313,170700,136763600,7280,7280,7280,7280,0
20250313,170600,136763600,7280,7280,7280,7280,0
20250313,170500,136763600,7280,7280,7280,7280,0
20250313,170400,136763600,7280,7280,7280,7280,0
20250313,170300,136763600,7280,7280,7280,7280,0
20250313,170200,136763600,7280,7280,7280,7280,0
20250313,170100,136763600,7280,7280,7280,7280,0
20250313,170000,136763600,7280,7280,7280,7280,0
20250313,165900,136763600,7280,7280,7280,7280,0
20250313,165800,136763600,7280,7280,7280,7280,0
20250313,165700,136763600,7280,7280,7280,7280,0
20250313,165600,136763600,7280,7280,7280,7280,0
20250313,165500,136763600,7280,7280,7280,7280,0
20250313,165400,136763600,7280,7280,7280,7280,0
20250313,165300,136763600,7280,7280,7280,7280,0
20250313,165200,136763600,7280,7280,7280,7280,0
20250313,165100,136763600,7280,7280,7280,7280,0
20250313,165000,136763600,7280,7280,7280,7280,1460
20250313,164900,136763600,7280,7280,7280,7280,0
20250313,164800,136763600,7280,7280,7280,7280,0
20250313,164700,136763600,7280,7280,7280,7280,0
20250313,164600,136763600,7280,7280,7280,7280,0
20250313,164500,136763600,7280,7280,7280,7280,0
20250313,164400,136763600,7280,7280,7280,7280,0
20250313,164300,136763600,7280,7280,7280,7280,0
20250313,164200,136763600,7280,7280,7280,7280,0
20250313,164100,136763600,7280,7280,7280,7280,0
20250313,164000,136763600,7280,7280,7280,7280,0
20250313,163900,136763600,7280,7280,7280,7280,0
20250313,163800,136763600,7280,7280,7280,7280,0
20250313,163700,136763600,7280,7280,7280,7280,0
20250313,163600,136763600,7280,7280,7280,7280,0
20250313,163500,136763600,7280,7280,7280,7280,0
20250313,163400,136763600,7280,7280,7280,7280,0
20250313,163300,136763600,7280,7280,7280,7280,0
20250313,163200,136763600,7280,7280,7280,7280,0
20250313,163100,136763600,7280,7280,7280,7280,0
20250313,163000,136763600,7280,7280,7280,7280,0
20250313,162900,136763600,7280,7280,7280,7280,0
20250313,162800,136763600,7280,7280,7280,7280,0
20250313,162700,136763600,7280,7280,7280,7280,0
20250313,162600,136763600,7280,7280,7280,7280,0
20250313,162500,136763600,7280,7280,7280,7280,0
20250313,162400,136763600,7280,7280,7280,7280,0
20250313,162300,136763600,7280,7280,7280,7280,0
20250313,162200,136763600,7280,7280,7280,7280,0
20250313,162100,136763600,7280,7280,7280,7280,0
20250313,162000,136763600,7280,7280,7280,7280,1460
20250313,161900,136763600,7280,7280,7280,7280,0
20250313,161800,136763600,7280,7280,7280,7280,0
20250313,161700,136763600,7280,7280,7280,7280,0
20250313,161600,136763600,7280,7280,7280,7280,0
20250313,161500,136763600,7280,7280,7280,7280,0
20250313,161400,136763600,7280,7280,7280,7280,0
20250313,161300,136763600,7280,7280,7280,7280,0
20250313,161200,136763600,7280,7280,7280,7280,0
20250313,161100,136763600,7280,7280,7280,7280,0
20250313,161000,136763600,7280,7280,7280,7280,0
20250313,160900,136763600,7280,7280,7280,7280,0
20250313,160800,136763600,7280,7280,7280,7280,0
20250313,160700,136763600,7280,7280,7280,7280,0
20250313,160600,136763600,7280,7280,7280,7280,0
20250313,160500,136763600,7280,7280,7280,7280,0
20250313,160400,136763600,7280,7280,7280,7280,0
20250313,160300,136763600,7280,7280,7280,7280,0
20250313,160200,136763600,7280,7280,7280,7280,0
20250313,160100,136763600,7280,7280,7280,7280,0
20250313,160000,136763600,7280,7280,7280,7280,0
20250313,155900,136763600,7280,7280,7280,7280,0
20250313,155800,136763600,7280,7280,7280,7280,0
20250313,155700,136763600,7280,7280,7280,7280,0
20250313,155600,136763600,7280,7280,7280,7280,0
20250313,155500,136763600,7280,7280,7280,7280,0
20250313,155400,136763600,7280,7280,7280,7280,0
20250313,155300,136763600,7280,7280,7280,7280,0
20250313,155200,136763600,7280,7280,7280,7280,0
20250313,155100,136763600,7280,7280,7280,7280,0
20250313,155000,136763600,7280,7280,7280,7280,1460
20250313,154900,136763600,7280,7280,7280,7280,0
20250313,154800,136763600,7280,7280,7280,7280,0
20250313,154700,136763600,7280,7280,7280,7280,0
20250313,154600,136763600,7280,7280,7280,7280,0
20250313,154500,136763600,7280,7280,7280,7280,0
20250313,154400,136763600,7280,7280,7280,7280,0
20250313,154300,136763600,7280,7280,7280,7280,0
20250313,154200,136763600,7280,7280,7280,7280,0
20250313,154100,136763600,7280,7280,7280,7280,0
20250313,154000,136763600,7280,7280,7280,7280,0
20250313,153900,136763600,7280,7280,7280,7280,0
20250313,153800,136763600,7280,7280,7280,7280,0
20250313,153700,136763600,7280,7280,7280,7280,0
20250313,153600,136763600,7280,7280,7280,7280,0
20250313,153500,136763600,7280,7280,7280,7280,0
20250313,153400,136763600,7280,7280,7280,7280,0
20250313,153300,136763600,7280,7280,7280,7280,0
20250313,153200,136763600,7280,7280,7280,7280,0
20250313,153100,136763600,7280,7280,7280,7280,0
20250313,153000,136763600,7280,7280,7280,7280,1460
20250313,152900,126134800,7280,7280,7280,7280,0
20250313,152800,126134800,7280,7280,7280,7280,0
20250313,152700,126134800,7280,7280,7280,7280,0
20250313,152600,126134800,7280,7280,7280,7280,0
20250313,152500,126134800,7280,7280,7280,7280,0
20250313,152400,126134800,7280,7280,7280,7280,0
20250313,152300,126134800,7280,7280,7280,7280,0
20250313,152200,126134800,7280,7280,7280,7280,0
20250313,152100,126134800,7280,7280,7280,7280,0
20250313,152000,126134800,7280,7280,7280,7280,0
20250313,151900,126134800,7280,7280,7280,7280,41
20250313,151800,125836320,7290,7290,7290,7290,0
20250313,151700,125836320,7290,7290,7290,7290,0
20250313,151600,125836320,7290,7290,7290,7290,0
20250313,151500,125836320,7290,7290,7290,7290,0
20250313,151400,125836320,7290,7290,7290,7290,0
20250313,151300,125836320,7290,7290,7290,7290,0
20250313,151200,125836320,7290,7290,7290,7290,50
20250313,151100,125471820,7290,7290,7290,7290,0
20250313,151000,125471820,7290,7290,7290,7290,0
20250313,150900,125471820,7290,7290,7290,7290,6
20250313,150800,125428080,7290,7280,7290,7270,63
20250313,150700,124969390,7280,7280,7280,7280,0
20250313,150600,124969390,7280,7280,7280,7280,0
20250313,150500,124969390,7280,7280,7280,7280,0
20250313,150400,124969390,7280,7280,7280,7280,2
20250313,150300,124954830,7280,7280,7280,7280,0
20250313,150200,124954830,7280,7280,7280,7280,0
20250313,150100,124954830,7280,7280,7280,7280,15
20250313,150000,124845630,7280,7280,7280,7280,0
20250313,145900,124845630,7280,7280,7280,7280,0
20250313,145800,124845630,7280,7280,7280,7280,0
20250313,145700,124845630,7280,7280,7280,7280,1
20250313,145600,124838350,7280,7280,7280,7280,0
20250313,145500,124838350,7280,7280,7280,7280,0
20250313,145400,124838350,7280,7280,7280,7280,0
20250313,145300,124838350,7280,7280,7280,7280,0
20250313,145200,124838350,7280,7280,7280,7280,1
20250313,145100,124831070,7280,7280,7280,7280,0
20250313,145000,124831070,7280,7280,7280,7280,10
20250313,144900,124758270,7280,7280,7280,7280,0
20250313,144800,124758270,7280,7280,7280,7280,16
20250313,144700,124641790,7270,7270,7270,7270,0
20250313,144600,124641790,7270,7270,7270,7270,0
20250313,144500,124641790,7270,7270,7270,7270,0
20250313,144400,124641790,7270,7270,7270,7270,0
20250313,144300,124641790,7270,7270,7270,7270,0
20250313,144200,124641790,7270,7270,7270,7270,0
20250313,144100,124641790,7270,7270,7270,7270,9
20250313,144000,124576360,7270,7270,7270,7270,0
20250313,143900,124576360,7270,7270,7270,7270,2
20250313,143800,124561820,7280,7280,7280,7280,5
20250313,143700,124525420,7280,7280,7280,7280,0
20250313,143600,124525420,7280,7280,7280,7280,0
20250313,143500,124525420,7280,7280,7280,7280,0
20250313,143400,124525420,7280,7280,7280,7280,0
20250313,143300,124525420,7280,7280,7280,7280,0
20250313,143200,124525420,7280,7280,7280,7280,0
20250313,143100,124525420,7280,7280,7280,7280,0
20250313,143000,124525420,7280,7280,7280,7280,3
20250313,142900,124503580,7280,7280,7280,7280,100
20250313,142800,123775580,7280,7280,7280,7280,2
20250313,142700,123761020,7280,7280,7280,7280,0
20250313,142600,123761020,7280,7280,7280,7280,0
20250313,142500,123761020,7280,7280,7280,7280,744
20250313,142400,118344700,7280,7280,7280,7280,349
20250313,142300,115803980,7280,7280,7280,7280,10
20250313,142200,115731180,7280,7280,7280,7280,0
20250313,142100,115731180,7280,7280,7280,7280,0
20250313,142000,115731180,7280,7280,7280,7280,0
20250313,141900,115731180,7280,7280,7280,7280,0
20250313,141800,115731180,7280,7280,7280,7280,30
20250313,141700,115512780,7280,7280,7280,7280,9
20250313,141600,115447260,7270,7270,7270,7270,0
20250313,141500,115447260,7270,7270,7270,7270,0
20250313,141400,115447260,7270,7270,7270,7270,0
20250313,141300,115447260,7270,7270,7270,7270,0
20250313,141200,115447260,7270,7270,7270,7270,0
20250313,141100,115447260,7270,7270,7270,7270,0
20250313,141000,115447260,7270,7270,7270,7270,0
20250313,140900,115447260,7270,7270,7270,7270,1
20250313,140800,115439990,7280,7280,7280,7280,1
20250313,140700,115432710,7280,7280,7280,7280,2
20250313,140600,115418150,7270,7270,7270,7270,39
20250313,140500,115134620,7270,7270,7270,7270,0
20250313,140400,115134620,7270,7270,7270,7270,0
20250313,140300,115134620,7270,7270,7270,7270,1
20250313,140200,115127350,7270,7270,7270,7270,0
20250313,140100,115127350,7270,7270,7270,7270,0
20250313,140000,115127350,7270,7270,7270,7270,9
20250313,135900,115061920,7260,7260,7260,7260,9
20250313,135800,114996580,7270,7260,7270,7260,51
20250313,135700,114626310,7270,7270,7270,7270,328
20250313,135600,112241750,7280,7280,7280,7280,0
20250313,135500,112241750,7280,7280,7280,7280,0
20250313,135400,112241750,7280,7280,7280,7280,0
20250313,135300,112241750,7280,7280,7280,7280,0
20250313,135200,112241750,7280,7280,7280,7280,0
20250313,135100,112241750,7280,7280,7280,7280,0
20250313,135000,112241750,7280,7280,7280,7280,0
20250313,134900,112241750,7280,7280,7280,7280,0
20250313,134800,112241750,7280,7280,7280,7280,0
20250313,134700,112241750,7280,7280,7280,7280,0
20250313,134600,112241750,7280,7280,7280,7280,0
20250313,134500,112241750,7280,7280,7280,7280,0
20250313,134400,112241750,7280,7280,7280,7280,0
20250313,134300,112241750,7280,7280,7280,7280,0
20250313,134200,112241750,7280,7280,7280,7280,0
20250313,134100,112241750,7280,7280,7280,7280,0
20250313,134000,112241750,7280,7280,7280,7280,0
20250313,133900,112241750,7280,7280,7280,7280,1
20250313,133800,112234470,7270,7270,7270,7270,0
20250313,133700,112234470,7270,7280,7280,7270,22
20250313,133600,112074320,7280,7280,7280,7280,0
20250313,133500,112074320,7280,7280,7280,7280,0
20250313,133400,112074320,7280,7280,7280,7280,0
20250313,133300,112074320,7280,7280,7280,7280,3
20250313,133200,112052480,7270,7270,7270,7270,0
20250313,133100,112052480,7270,7270,7270,7270,0
20250313,133000,112052480,7270,7270,7270,7270,0
20250313,132900,112052480,7270,7270,7270,7270,2
20250313,132800,112037940,7280,7280,7280,7280,0
20250313,132700,112037940,7280,7280,7280,7280,0
20250313,132600,112037940,7280,7280,7280,7280,1
20250313,132500,112030660,7270,7270,7270,7270,0
20250313,132400,112030660,7270,7270,7270,7270,0
20250313,132300,112030660,7270,7270,7270,7270,0
20250313,132200,112030660,7270,7270,7270,7270,500
20250313,132100,108395660,7270,7270,7270,7270,0
20250313,132000,108395660,7270,7270,7270,7270,0
20250313,131900,108395660,7270,7270,7270,7270,0
20250313,131800,108395660,7270,7270,7270,7270,0
20250313,131700,108395660,7270,7270,7270,7270,27
20250313,131600,108199370,7280,7285,7285,7280,100
20250313,131500,107471360,7290,7290,7290,7290,68
20250313,131400,106975640,7290,7290,7290,7290,13
20250313,131300,106880870,7290,7290,7290,7290,0
20250313,131200,106880870,7290,7290,7290,7290,0
20250313,131100,106880870,7290,7290,7290,7290,0
20250313,131000,106880870,7290,7290,7290,7290,493
20250313,130900,103286900,7290,7290,7290,7290,0
20250313,130800,103286900,7290,7290,7290,7290,0
20250313,130700,103286900,7290,7290,7290,7290,0
20250313,130600,103286900,7290,7290,7290,7290,100
20250313,130500,102557900,7290,7290,7290,7290,0
20250313,130400,102557900,7290,7290,7290,7290,0
20250313,130300,102557900,7290,7290,7290,7290,250
20250313,130200,100735400,7290,7280,7290,7280,100
20250313,130100,100006900,7280,7290,7290,7280,203
20250313,130000,98527060,7280,7280,7280,7280,0
20250313,125900,98527060,7280,7280,7280,7280,1
20250313,125800,98519780,7280,7280,7280,7280,0
20250313,125700,98519780,7280,7280,7280,7280,0
20250313,125600,98519780,7280,7280,7280,7280,1
20250313,125500,98512500,7290,7290,7290,7290,0
20250313,125400,98512500,7290,7290,7290,7290,1000
20250313,125300,91222500,7290,7290,7290,7290,0
20250313,125200,91222500,7290,7290,7290,7290,0
20250313,125100,91222500,7290,7290,7290,7290,0
20250313,125000,91222500,7290,7290,7290,7290,0
20250313,124900,91222500,7290,7290,7290,7290,0
20250313,124800,91222500,7290,7290,7290,7290,0
20250313,124700,91222500,7290,7290,7290,7290,0
20250313,124600,91222500,7290,7290,7290,7290,0
20250313,124500,91222500,7290,7290,7290,7290,0
20250313,124400,91222500,7290,7290,7290,7290,49
20250313,124300,90865290,7290,7290,7290,7290,0
20250313,124200,90865290,7290,7290,7290,7290,1
20250313,124100,90858000,7280,7280,7280,7280,0
20250313,124000,90858000,7280,7280,7280,7280,0
20250313,123900,90858000,7280,7280,7280,7280,0
20250313,123800,90858000,7280,7280,7280,7280,0
20250313,123700,90858000,7280,7280,7280,7280,0
20250313,123600,90858000,7280,7280,7280,7280,0
20250313,123500,90858000,7280,7280,7280,7280,0
20250313,123400,90858000,7280,7280,7280,7280,0
20250313,123300,90858000,7280,7280,7280,7280,0
20250313,123200,90858000,7280,7280,7280,7280,0
20250313,123100,90858000,7280,7280,7280,7280,0
20250313,123000,90858000,7280,7280,7280,7280,2
20250313,122900,90843440,7290,7290,7290,7290,40
20250313,122800,90551840,7290,7290,7290,7290,0
20250313,122700,90551840,7290,7290,7290,7290,20
20250313,122600,90406040,7280,7280,7280,7280,0
20250313,122500,90406040,7280,7280,7280,7280,1
20250313,122400,90398760,7290,7290,7290,7290,0
20250313,122300,90398760,7290,7290,7290,7290,0
20250313,122200,90398760,7290,7290,7290,7290,0
20250313,122100,90398760,7290,7290,7290,7290,0
20250313,122000,90398760,7290,7290,7290,7290,9
20250313,121900,90333150,7290,7290,7290,7290,35
20250313,121800,90078000,7290,7290,7290,7290,0
20250313,121700,90078000,7290,7290,7290,7290,0
20250313,121600,90078000,7290,7290,7290,7290,13
20250313,121500,89983230,7290,7290,7290,7290,0
20250313,121400,89983230,7290,7290,7290,7290,0
20250313,121300,89983230,7290,7290,7290,7290,0
20250313,121200,89983230,7290,7290,7290,7290,0
20250313,121100,89983230,7290,7290,7290,7290,5
20250313,121000,89946780,7290,7290,7290,7290,0
20250313,120900,89946780,7290,7290,7290,7290,0
20250313,120800,89946780,7290,7290,7290,7290,0
20250313,120700,89946780,7290,7290,7290,7290,0
20250313,120600,89946780,7290,7290,7290,7290,0
20250313,120500,89946780,7290,7290,7290,7290,0
20250313,120400,89946780,7290,7290,7290,7290,0
20250313,120300,89946780,7290,7290,7290,7290,1
20250313,120200,89939490,7290,7290,7290,7290,1
20250313,120100,89932200,7280,7280,7280,7280,0
20250313,120000,89932200,7280,7280,7280,7280,2
20250313,115900,89917640,7280,7280,7280,7280,0
20250313,115800,89917640,7280,7280,7280,7280,0
20250313,115700,89917640,7280,7280,7280,7280,0
20250313,115600,89917640,7280,7280,7280,7280,0
20250313,115500,89917640,7280,7280,7280,7280,0
20250313,115400,89917640,7280,7280,7280,7280,0
20250313,115300,89917640,7280,7280,7280,7280,0
20250313,115200,89917640,7280,7280,7280,7280,0
20250313,115100,89917640,7280,7280,7280,7280,0
20250313,115000,89917640,7280,7280,7280,7280,0
20250313,114900,89917640,7280,7280,7280,7280,0
20250313,114800,89917640,7280,7280,7280,7280,0
20250313,114700,89917640,7280,7280,7280,7280,0
20250313,114600,89917640,7280,7280,7280,7280,0
20250313,114500,89917640,7280,7280,7280,7280,0
20250313,114400,89917640,7280,7280,7280,7280,0
20250313,114300,89917640,7280,7290,7290,7280,3
20250313,114200,89895790,7290,7290,7290,7290,0
20250313,114100,89895790,7290,7290,7290,7290,0
20250313,114000,89895790,7290,7290,7290,7290,0
20250313,113900,89895790,7290,7290,7290,7290,0
20250313,113800,89895790,7290,7290,7290,7290,0
20250313,113700,89895790,7290,7290,7290,7290,0
20250313,113600,89895790,7290,7290,7290,7290,0
20250313,113500,89895790,7290,7290,7290,7290,0
20250313,113400,89895790,7290,7290,7290,7290,0
20250313,113300,89895790,7290,7290,7290,7290,36
20250313,113200,89633350,7280,7280,7280,7280,0
20250313,113100,89633350,7280,7280,7280,7280,0
20250313,113000,89633350,7280,7280,7280,7280,0
20250313,112900,89633350,7280,7280,7280,7280,0
20250313,112800,89633350,7280,7280,7280,7280,0
20250313,112700,89633350,7280,7280,7280,7280,0
20250313,112600,89633350,7280,7280,7280,7280,0
20250313,112500,89633350,7280,7280,7280,7280,106
20250313,112400,88861670,7280,7280,7280,7280,0
20250313,112300,88861670,7280,7280,7280,7280,136
20250313,112200,87871590,7270,7270,7270,7270,500
20250313,112100,84236590,7280,7280,7280,7280,0
20250313,112000,84236590,7280,7280,7280,7280,0
20250313,111900,84236590,7280,7280,7280,7280,0
20250313,111800,84236590,7280,7280,7280,7280,164
20250313,111700,83042670,7270,7270,7270,7270,70
20250313,111600,82533770,7280,7280,7280,7280,0
20250313,111500,82533770,7280,7280,7280,7280,0
20250313,111400,82533770,7280,7280,7280,7280,0
20250313,111300,82533770,7280,7280,7280,7280,0
20250313,111200,82533770,7280,7280,7280,7280,0
20250313,111100,82533770,7280,7280,7280,7280,0
20250313,111000,82533770,7280,7280,7280,7280,306
20250313,110900,80306090,7280,7280,7280,7280,194
20250313,110800,78893770,7280,7280,7280,7280,500
20250313,110700,75253770,7290,7290,7290,7290,0
20250313,110600,75253770,7290,7290,7290,7290,1
20250313,110500,75246480,7290,7290,7290,7290,0
20250313,110400,75246480,7290,7290,7290,7290,0
20250313,110300,75246480,7290,7290,7290,7290,0
20250313,110200,75246480,7290,7290,7290,7290,0
20250313,110100,75246480,7290,7290,7290,7290,38
20250313,110000,74969460,7290,7290,7290,7290,700
20250313,105900,69866460,7290,7290,7290,7290,28
20250313,105800,69662340,7280,7280,7280,7280,0
20250313,105700,69662340,7280,7280,7280,7280,0
20250313,105600,69662340,7280,7280,7280,7280,0
20250313,105500,69662340,7280,7280,7280,7280,0
20250313,105400,69662340,7280,7280,7280,7280,0
20250313,105300,69662340,7280,7280,7280,7280,0
20250313,105200,69662340,7280,7280,7280,7280,0
20250313,105100,69662340,7280,7280,7280,7280,405
20250313,105000,66713940,7290,7290,7290,7290,27
20250313,104900,66517110,7300,7300,7300,7300,0
20250313,104800,66517110,7300,7300,7300,7300,1
20250313,104700,66509810,7290,7290,7290,7290,0
20250313,104600,66509810,7290,7290,7290,7290,217
20250313,104500,64927880,7290,7290,7290,7290,0
20250313,104400,64927880,7290,7290,7290,7290,0
20250313,104300,64927880,7290,7290,7290,7290,4
20250313,104200,64898720,7290,7290,7290,7290,0
20250313,104100,64898720,7290,7290,7290,7290,0
20250313,104000,64898720,7290,7290,7290,7290,13
20250313,103900,64803950,7290,7290,7290,7290,0
20250313,103800,64803950,7290,7290,7290,7290,30
20250313,103700,64585250,7290,7290,7290,7290,0
20250313,103600,64585250,7290,7290,7290,7290,0
20250313,103500,64585250,7290,7290,7290,7290,0
20250313,103400,64585250,7290,7290,7290,7290,0
20250313,103300,64585250,7290,7290,7290,7290,0
20250313,103200,64585250,7290,7290,7290,7290,0
20250313,103100,64585250,7290,7290,7290,7290,17
20250313,103000,64461320,7280,7280,7280,7280,399
20250313,102900,61556600,7290,7290,7290,7290,0
20250313,102800,61556600,7290,7290,7290,7290,0
20250313,102700,61556600,7290,7290,7290,7290,0
20250313,102600,61556600,7290,7290,7290,7290,6
20250313,102500,61512860,7290,7290,7290,7290,0
20250313,102400,61512860,7290,7290,7290,7290,30
20250313,102300,61294160,7300,7300,7300,7300,0
20250313,102200,61294160,7300,7300,7300,7300,150
20250313,102100,60199160,7290,7290,7290,7290,0
20250313,102000,60199160,7290,7290,7290,7290,1
20250313,101900,60191870,7290,7290,7290,7290,0
20250313,101800,60191870,7290,7280,7290,7280,171
20250313,101700,58946980,7300,7300,7300,7300,0
20250313,101600,58946980,7300,7300,7300,7300,0
20250313,101500,58946980,7300,7300,7300,7300,0
20250313,101400,58946980,7300,7290,7300,7290,310
20250313,101300,56686080,7290,7290,7290,7290,10
20250313,101200,56613180,7290,7290,7290,7290,1
20250313,101100,56605890,7290,7290,7290,7290,0
20250313,101000,56605890,7290,7290,7290,7290,0
20250313,100900,56605890,7290,7290,7290,7290,0
20250313,100800,56605890,7290,7280,7290,7280,82
20250313,100700,56008520,7290,7290,7290,7290,0
20250313,100600,56008520,7290,7290,7290,7290,0
20250313,100500,56008520,7290,7290,7290,7290,0
20250313,100400,56008520,7290,7290,7290,7290,0
20250313,100300,56008520,7290,7290,7290,7290,0
20250313,100200,56008520,7290,7300,7300,7290,64
20250313,100100,55541710,7290,7290,7290,7290,170
20250313,100000,54302410,7290,7290,7290,7290,110
20250313,095900,53500510,7290,7290,7290,7290,9
20250313,095800,53434900,7290,7290,7290,7290,3
20250313,095700,53413030,7290,7290,7290,7290,0
20250313,095600,53413030,7290,7290,7290,7290,0
20250313,095500,53413030,7290,7290,7290,7290,0
20250313,095400,53413030,7290,7290,7290,7290,0
20250313,095300,53413030,7290,7290,7290,7290,0
20250313,095200,53413030,7290,7290,7290,7290,0
20250313,095100,53413030,7290,7290,7290,7290,100
20250313,095000,52684030,7280,7280,7280,7280,0
20250313,094900,52684030,7280,7280,7280,7280,0
20250313,094800,52684030,7280,7280,7280,7280,212
20250313,094700,51140670,7290,7290,7290,7290,0
20250313,094600,51140670,7290,7290,7290,7290,0
20250313,094500,51140670,7290,7290,7290,7290,126
20250313,094400,50222130,7290,7280,7290,7280,217
20250313,094300,48642200,7280,7280,7280,7280,25
20250313,094200,48460200,7290,7290,7290,7290,0
20250313,094100,48460200,7290,7290,7290,7290,0
20250313,094000,48460200,7290,7290,7290,7290,0
20250313,093900,48460200,7290,7290,7290,7290,0
20250313,093800,48460200,7290,7290,7290,7290,0
20250313,093700,48460200,7290,7290,7290,7290,5
20250313,093600,48423750,7290,7290,7290,7290,166
20250313,093500,47213610,7290,7290,7290,7290,1
20250313,093400,47206320,7290,7290,7290,7290,37
20250313,093300,46936590,7290,7290,7290,7290,13
20250313,093200,46841820,7290,7290,7290,7290,10
20250313,093100,46768920,7290,7290,7290,7290,3
20250313,093000,46747050,7290,7290,7290,7290,1
20250313,092900,46739760,7290,7290,7290,7290,0
20250313,092800,46739760,7290,7290,7290,7290,0
20250313,092700,46739760,7290,7290,7290,7290,0
20250313,092600,46739760,7290,7290,7290,7290,0
20250313,092500,46739760,7290,7290,7290,7290,0
20250313,092400,46739760,7290,7290,7290,7290,0
20250313,092300,46739760,7290,7290,7290,7290,0
20250313,092200,46739760,7290,7290,7290,7290,101
20250313,092100,46003470,7290,7290,7290,7290,0
20250313,092000,46003470,7290,7290,7290,7290,0
20250313,091900,46003470,7290,7290,7290,7290,0
20250313,091800,46003470,7290,7290,7290,7290,42
20250313,091700,45697290,7290,7290,7290,7290,0
20250313,091600,45697290,7290,7290,7290,7290,540
20250313,091500,41760690,7290,7290,7290,7290,0
20250313,091400,41760690,7290,7290,7290,7290,0
20250313,091300,41760690,7290,7310,7310,7290,70
20250313,091200,41249230,7310,7310,7310,7310,0
20250313,091100,41249230,7310,7310,7310,7310,456
20250313,091000,37915870,7320,7320,7320,7320,0
20250313,090900,37915870,7320,7320,7320,7320,0
20250313,090800,37915870,7320,7320,7320,7320,135
20250313,090700,36927670,7330,7330,7330,7330,12
20250313,090600,36839710,7330,7290,7330,7280,2813
20250313,090500,16257680,7290,7290,7290,7290,0
20250313,090400,16257680,7290,7290,7290,7290,72
20250313,090300,15732800,7290,7290,7290,7290,30
20250313,090200,15514100,7300,7300,7300,7300,0
20250313,090100,15514100,7300,7290,7300,7290,313
20250313,090000,13231160,7290,7260,7290,7260,1822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 136763600 7280 7280 7280 7280 1460
3 20250313 191900 136763600 7280 7280 7280 7280 0
4 20250313 191800 136763600 7280 7280 7280 7280 0
5 20250313 191700 136763600 7280 7280 7280 7280 0
6 20250313 191600 136763600 7280 7280 7280 7280 0
7 20250313 191500 136763600 7280 7280 7280 7280 0
8 20250313 191400 136763600 7280 7280 7280 7280 0
9 20250313 191300 136763600 7280 7280 7280 7280 0
10 20250313 191200 136763600 7280 7280 7280 7280 0
11 20250313 191100 136763600 7280 7280 7280 7280 0
12 20250313 191000 136763600 7280 7280 7280 7280 0
13 20250313 190900 136763600 7280 7280 7280 7280 0
14 20250313 190800 136763600 7280 7280 7280 7280 0
15 20250313 190700 136763600 7280 7280 7280 7280 0
16 20250313 190600 136763600 7280 7280 7280 7280 0
17 20250313 190500 136763600 7280 7280 7280 7280 0
18 20250313 190400 136763600 7280 7280 7280 7280 0
19 20250313 190300 136763600 7280 7280 7280 7280 0
20 20250313 190200 136763600 7280 7280 7280 7280 0
21 20250313 190100 136763600 7280 7280 7280 7280 0
22 20250313 190000 136763600 7280 7280 7280 7280 0
23 20250313 185900 136763600 7280 7280 7280 7280 0
24 20250313 185800 136763600 7280 7280 7280 7280 0
25 20250313 185700 136763600 7280 7280 7280 7280 0
26 20250313 185600 136763600 7280 7280 7280 7280 0
27 20250313 185500 136763600 7280 7280 7280 7280 0
28 20250313 185400 136763600 7280 7280 7280 7280 0
29 20250313 185300 136763600 7280 7280 7280 7280 0
30 20250313 185200 136763600 7280 7280 7280 7280 0
31 20250313 185100 136763600 7280 7280 7280 7280 0
32 20250313 185000 136763600 7280 7280 7280 7280 1460
33 20250313 184900 136763600 7280 7280 7280 7280 0
34 20250313 184800 136763600 7280 7280 7280 7280 0
35 20250313 184700 136763600 7280 7280 7280 7280 0
36 20250313 184600 136763600 7280 7280 7280 7280 0
37 20250313 184500 136763600 7280 7280 7280 7280 0
38 20250313 184400 136763600 7280 7280 7280 7280 0
39 20250313 184300 136763600 7280 7280 7280 7280 0
40 20250313 184200 136763600 7280 7280 7280 7280 0
41 20250313 184100 136763600 7280 7280 7280 7280 0
42 20250313 184000 136763600 7280 7280 7280 7280 0
43 20250313 183900 136763600 7280 7280 7280 7280 0
44 20250313 183800 136763600 7280 7280 7280 7280 0
45 20250313 183700 136763600 7280 7280 7280 7280 0
46 20250313 183600 136763600 7280 7280 7280 7280 0
47 20250313 183500 136763600 7280 7280 7280 7280 0
48 20250313 183400 136763600 7280 7280 7280 7280 0
49 20250313 183300 136763600 7280 7280 7280 7280 0
50 20250313 183200 136763600 7280 7280 7280 7280 0
51 20250313 183100 136763600 7280 7280 7280 7280 0
52 20250313 183000 136763600 7280 7280 7280 7280 0
53 20250313 182900 136763600 7280 7280 7280 7280 0
54 20250313 182800 136763600 7280 7280 7280 7280 0
55 20250313 182700 136763600 7280 7280 7280 7280 0
56 20250313 182600 136763600 7280 7280 7280 7280 0
57 20250313 182500 136763600 7280 7280 7280 7280 0
58 20250313 182400 136763600 7280 7280 7280 7280 0
59 20250313 182300 136763600 7280 7280 7280 7280 0
60 20250313 182200 136763600 7280 7280 7280 7280 0
61 20250313 182100 136763600 7280 7280 7280 7280 0
62 20250313 182000 136763600 7280 7280 7280 7280 1460
63 20250313 181900 136763600 7280 7280 7280 7280 0
64 20250313 181800 136763600 7280 7280 7280 7280 0
65 20250313 181700 136763600 7280 7280 7280 7280 0
66 20250313 181600 136763600 7280 7280 7280 7280 0
67 20250313 181500 136763600 7280 7280 7280 7280 0
68 20250313 181400 136763600 7280 7280 7280 7280 0
69 20250313 181300 136763600 7280 7280 7280 7280 0
70 20250313 181200 136763600 7280 7280 7280 7280 0
71 20250313 181100 136763600 7280 7280 7280 7280 0
72 20250313 181000 136763600 7280 7280 7280 7280 0
73 20250313 180900 136763600 7280 7280 7280 7280 0
74 20250313 180800 136763600 7280 7280 7280 7280 0
75 20250313 180700 136763600 7280 7280 7280 7280 0
76 20250313 180600 136763600 7280 7280 7280 7280 0
77 20250313 180500 136763600 7280 7280 7280 7280 0
78 20250313 180400 136763600 7280 7280 7280 7280 0
79 20250313 180300 136763600 7280 7280 7280 7280 0
80 20250313 180200 136763600 7280 7280 7280 7280 0
81 20250313 180100 136763600 7280 7280 7280 7280 0
82 20250313 180000 136763600 7280 7280 7280 7280 0
83 20250313 175900 136763600 7280 7280 7280 7280 0
84 20250313 175800 136763600 7280 7280 7280 7280 0
85 20250313 175700 136763600 7280 7280 7280 7280 0
86 20250313 175600 136763600 7280 7280 7280 7280 0
87 20250313 175500 136763600 7280 7280 7280 7280 0
88 20250313 175400 136763600 7280 7280 7280 7280 0
89 20250313 175300 136763600 7280 7280 7280 7280 0
90 20250313 175200 136763600 7280 7280 7280 7280 0
91 20250313 175100 136763600 7280 7280 7280 7280 0
92 20250313 175000 136763600 7280 7280 7280 7280 1460
93 20250313 174900 136763600 7280 7280 7280 7280 0
94 20250313 174800 136763600 7280 7280 7280 7280 0
95 20250313 174700 136763600 7280 7280 7280 7280 0
96 20250313 174600 136763600 7280 7280 7280 7280 0
97 20250313 174500 136763600 7280 7280 7280 7280 0
98 20250313 174400 136763600 7280 7280 7280 7280 0
99 20250313 174300 136763600 7280 7280 7280 7280 0
100 20250313 174200 136763600 7280 7280 7280 7280 0
101 20250313 174100 136763600 7280 7280 7280 7280 0
102 20250313 174000 136763600 7280 7280 7280 7280 0
103 20250313 173900 136763600 7280 7280 7280 7280 0
104 20250313 173800 136763600 7280 7280 7280 7280 0
105 20250313 173700 136763600 7280 7280 7280 7280 0
106 20250313 173600 136763600 7280 7280 7280 7280 0
107 20250313 173500 136763600 7280 7280 7280 7280 0
108 20250313 173400 136763600 7280 7280 7280 7280 0
109 20250313 173300 136763600 7280 7280 7280 7280 0
110 20250313 173200 136763600 7280 7280 7280 7280 0
111 20250313 173100 136763600 7280 7280 7280 7280 0
112 20250313 173000 136763600 7280 7280 7280 7280 0
113 20250313 172900 136763600 7280 7280 7280 7280 0
114 20250313 172800 136763600 7280 7280 7280 7280 0
115 20250313 172700 136763600 7280 7280 7280 7280 0
116 20250313 172600 136763600 7280 7280 7280 7280 0
117 20250313 172500 136763600 7280 7280 7280 7280 0
118 20250313 172400 136763600 7280 7280 7280 7280 0
119 20250313 172300 136763600 7280 7280 7280 7280 0
120 20250313 172200 136763600 7280 7280 7280 7280 0
121 20250313 172100 136763600 7280 7280 7280 7280 0
122 20250313 172000 136763600 7280 7280 7280 7280 1460
123 20250313 171900 136763600 7280 7280 7280 7280 0
124 20250313 171800 136763600 7280 7280 7280 7280 0
125 20250313 171700 136763600 7280 7280 7280 7280 0
126 20250313 171600 136763600 7280 7280 7280 7280 0
127 20250313 171500 136763600 7280 7280 7280 7280 0
128 20250313 171400 136763600 7280 7280 7280 7280 0
129 20250313 171300 136763600 7280 7280 7280 7280 0
130 20250313 171200 136763600 7280 7280 7280 7280 0
131 20250313 171100 136763600 7280 7280 7280 7280 0
132 20250313 171000 136763600 7280 7280 7280 7280 0
133 20250313 170900 136763600 7280 7280 7280 7280 0
134 20250313 170800 136763600 7280 7280 7280 7280 0
135 20250313 170700 136763600 7280 7280 7280 7280 0
136 20250313 170600 136763600 7280 7280 7280 7280 0
137 20250313 170500 136763600 7280 7280 7280 7280 0
138 20250313 170400 136763600 7280 7280 7280 7280 0
139 20250313 170300 136763600 7280 7280 7280 7280 0
140 20250313 170200 136763600 7280 7280 7280 7280 0
141 20250313 170100 136763600 7280 7280 7280 7280 0
142 20250313 170000 136763600 7280 7280 7280 7280 0
143 20250313 165900 136763600 7280 7280 7280 7280 0
144 20250313 165800 136763600 7280 7280 7280 7280 0
145 20250313 165700 136763600 7280 7280 7280 7280 0
146 20250313 165600 136763600 7280 7280 7280 7280 0
147 20250313 165500 136763600 7280 7280 7280 7280 0
148 20250313 165400 136763600 7280 7280 7280 7280 0
149 20250313 165300 136763600 7280 7280 7280 7280 0
150 20250313 165200 136763600 7280 7280 7280 7280 0
151 20250313 165100 136763600 7280 7280 7280 7280 0
152 20250313 165000 136763600 7280 7280 7280 7280 1460
153 20250313 164900 136763600 7280 7280 7280 7280 0
154 20250313 164800 136763600 7280 7280 7280 7280 0
155 20250313 164700 136763600 7280 7280 7280 7280 0
156 20250313 164600 136763600 7280 7280 7280 7280 0
157 20250313 164500 136763600 7280 7280 7280 7280 0
158 20250313 164400 136763600 7280 7280 7280 7280 0
159 20250313 164300 136763600 7280 7280 7280 7280 0
160 20250313 164200 136763600 7280 7280 7280 7280 0
161 20250313 164100 136763600 7280 7280 7280 7280 0
162 20250313 164000 136763600 7280 7280 7280 7280 0
163 20250313 163900 136763600 7280 7280 7280 7280 0
164 20250313 163800 136763600 7280 7280 7280 7280 0
165 20250313 163700 136763600 7280 7280 7280 7280 0
166 20250313 163600 136763600 7280 7280 7280 7280 0
167 20250313 163500 136763600 7280 7280 7280 7280 0
168 20250313 163400 136763600 7280 7280 7280 7280 0
169 20250313 163300 136763600 7280 7280 7280 7280 0
170 20250313 163200 136763600 7280 7280 7280 7280 0
171 20250313 163100 136763600 7280 7280 7280 7280 0
172 20250313 163000 136763600 7280 7280 7280 7280 0
173 20250313 162900 136763600 7280 7280 7280 7280 0
174 20250313 162800 136763600 7280 7280 7280 7280 0
175 20250313 162700 136763600 7280 7280 7280 7280 0
176 20250313 162600 136763600 7280 7280 7280 7280 0
177 20250313 162500 136763600 7280 7280 7280 7280 0
178 20250313 162400 136763600 7280 7280 7280 7280 0
179 20250313 162300 136763600 7280 7280 7280 7280 0
180 20250313 162200 136763600 7280 7280 7280 7280 0
181 20250313 162100 136763600 7280 7280 7280 7280 0
182 20250313 162000 136763600 7280 7280 7280 7280 1460
183 20250313 161900 136763600 7280 7280 7280 7280 0
184 20250313 161800 136763600 7280 7280 7280 7280 0
185 20250313 161700 136763600 7280 7280 7280 7280 0
186 20250313 161600 136763600 7280 7280 7280 7280 0
187 20250313 161500 136763600 7280 7280 7280 7280 0
188 20250313 161400 136763600 7280 7280 7280 7280 0
189 20250313 161300 136763600 7280 7280 7280 7280 0
190 20250313 161200 136763600 7280 7280 7280 7280 0
191 20250313 161100 136763600 7280 7280 7280 7280 0
192 20250313 161000 136763600 7280 7280 7280 7280 0
193 20250313 160900 136763600 7280 7280 7280 7280 0
194 20250313 160800 136763600 7280 7280 7280 7280 0
195 20250313 160700 136763600 7280 7280 7280 7280 0
196 20250313 160600 136763600 7280 7280 7280 7280 0
197 20250313 160500 136763600 7280 7280 7280 7280 0
198 20250313 160400 136763600 7280 7280 7280 7280 0
199 20250313 160300 136763600 7280 7280 7280 7280 0
200 20250313 160200 136763600 7280 7280 7280 7280 0
201 20250313 160100 136763600 7280 7280 7280 7280 0
202 20250313 160000 136763600 7280 7280 7280 7280 0
203 20250313 155900 136763600 7280 7280 7280 7280 0
204 20250313 155800 136763600 7280 7280 7280 7280 0
205 20250313 155700 136763600 7280 7280 7280 7280 0
206 20250313 155600 136763600 7280 7280 7280 7280 0
207 20250313 155500 136763600 7280 7280 7280 7280 0
208 20250313 155400 136763600 7280 7280 7280 7280 0
209 20250313 155300 136763600 7280 7280 7280 7280 0
210 20250313 155200 136763600 7280 7280 7280 7280 0
211 20250313 155100 136763600 7280 7280 7280 7280 0
212 20250313 155000 136763600 7280 7280 7280 7280 1460
213 20250313 154900 136763600 7280 7280 7280 7280 0
214 20250313 154800 136763600 7280 7280 7280 7280 0
215 20250313 154700 136763600 7280 7280 7280 7280 0
216 20250313 154600 136763600 7280 7280 7280 7280 0
217 20250313 154500 136763600 7280 7280 7280 7280 0
218 20250313 154400 136763600 7280 7280 7280 7280 0
219 20250313 154300 136763600 7280 7280 7280 7280 0
220 20250313 154200 136763600 7280 7280 7280 7280 0
221 20250313 154100 136763600 7280 7280 7280 7280 0
222 20250313 154000 136763600 7280 7280 7280 7280 0
223 20250313 153900 136763600 7280 7280 7280 7280 0
224 20250313 153800 136763600 7280 7280 7280 7280 0
225 20250313 153700 136763600 7280 7280 7280 7280 0
226 20250313 153600 136763600 7280 7280 7280 7280 0
227 20250313 153500 136763600 7280 7280 7280 7280 0
228 20250313 153400 136763600 7280 7280 7280 7280 0
229 20250313 153300 136763600 7280 7280 7280 7280 0
230 20250313 153200 136763600 7280 7280 7280 7280 0
231 20250313 153100 136763600 7280 7280 7280 7280 0
232 20250313 153000 136763600 7280 7280 7280 7280 1460
233 20250313 152900 126134800 7280 7280 7280 7280 0
234 20250313 152800 126134800 7280 7280 7280 7280 0
235 20250313 152700 126134800 7280 7280 7280 7280 0
236 20250313 152600 126134800 7280 7280 7280 7280 0
237 20250313 152500 126134800 7280 7280 7280 7280 0
238 20250313 152400 126134800 7280 7280 7280 7280 0
239 20250313 152300 126134800 7280 7280 7280 7280 0
240 20250313 152200 126134800 7280 7280 7280 7280 0
241 20250313 152100 126134800 7280 7280 7280 7280 0
242 20250313 152000 126134800 7280 7280 7280 7280 0
243 20250313 151900 126134800 7280 7280 7280 7280 41
244 20250313 151800 125836320 7290 7290 7290 7290 0
245 20250313 151700 125836320 7290 7290 7290 7290 0
246 20250313 151600 125836320 7290 7290 7290 7290 0
247 20250313 151500 125836320 7290 7290 7290 7290 0
248 20250313 151400 125836320 7290 7290 7290 7290 0
249 20250313 151300 125836320 7290 7290 7290 7290 0
250 20250313 151200 125836320 7290 7290 7290 7290 50
251 20250313 151100 125471820 7290 7290 7290 7290 0
252 20250313 151000 125471820 7290 7290 7290 7290 0
253 20250313 150900 125471820 7290 7290 7290 7290 6
254 20250313 150800 125428080 7290 7280 7290 7270 63
255 20250313 150700 124969390 7280 7280 7280 7280 0
256 20250313 150600 124969390 7280 7280 7280 7280 0
257 20250313 150500 124969390 7280 7280 7280 7280 0
258 20250313 150400 124969390 7280 7280 7280 7280 2
259 20250313 150300 124954830 7280 7280 7280 7280 0
260 20250313 150200 124954830 7280 7280 7280 7280 0
261 20250313 150100 124954830 7280 7280 7280 7280 15
262 20250313 150000 124845630 7280 7280 7280 7280 0
263 20250313 145900 124845630 7280 7280 7280 7280 0
264 20250313 145800 124845630 7280 7280 7280 7280 0
265 20250313 145700 124845630 7280 7280 7280 7280 1
266 20250313 145600 124838350 7280 7280 7280 7280 0
267 20250313 145500 124838350 7280 7280 7280 7280 0
268 20250313 145400 124838350 7280 7280 7280 7280 0
269 20250313 145300 124838350 7280 7280 7280 7280 0
270 20250313 145200 124838350 7280 7280 7280 7280 1
271 20250313 145100 124831070 7280 7280 7280 7280 0
272 20250313 145000 124831070 7280 7280 7280 7280 10
273 20250313 144900 124758270 7280 7280 7280 7280 0
274 20250313 144800 124758270 7280 7280 7280 7280 16
275 20250313 144700 124641790 7270 7270 7270 7270 0
276 20250313 144600 124641790 7270 7270 7270 7270 0
277 20250313 144500 124641790 7270 7270 7270 7270 0
278 20250313 144400 124641790 7270 7270 7270 7270 0
279 20250313 144300 124641790 7270 7270 7270 7270 0
280 20250313 144200 124641790 7270 7270 7270 7270 0
281 20250313 144100 124641790 7270 7270 7270 7270 9
282 20250313 144000 124576360 7270 7270 7270 7270 0
283 20250313 143900 124576360 7270 7270 7270 7270 2
284 20250313 143800 124561820 7280 7280 7280 7280 5
285 20250313 143700 124525420 7280 7280 7280 7280 0
286 20250313 143600 124525420 7280 7280 7280 7280 0
287 20250313 143500 124525420 7280 7280 7280 7280 0
288 20250313 143400 124525420 7280 7280 7280 7280 0
289 20250313 143300 124525420 7280 7280 7280 7280 0
290 20250313 143200 124525420 7280 7280 7280 7280 0
291 20250313 143100 124525420 7280 7280 7280 7280 0
292 20250313 143000 124525420 7280 7280 7280 7280 3
293 20250313 142900 124503580 7280 7280 7280 7280 100
294 20250313 142800 123775580 7280 7280 7280 7280 2
295 20250313 142700 123761020 7280 7280 7280 7280 0
296 20250313 142600 123761020 7280 7280 7280 7280 0
297 20250313 142500 123761020 7280 7280 7280 7280 744
298 20250313 142400 118344700 7280 7280 7280 7280 349
299 20250313 142300 115803980 7280 7280 7280 7280 10
300 20250313 142200 115731180 7280 7280 7280 7280 0
301 20250313 142100 115731180 7280 7280 7280 7280 0
302 20250313 142000 115731180 7280 7280 7280 7280 0
303 20250313 141900 115731180 7280 7280 7280 7280 0
304 20250313 141800 115731180 7280 7280 7280 7280 30
305 20250313 141700 115512780 7280 7280 7280 7280 9
306 20250313 141600 115447260 7270 7270 7270 7270 0
307 20250313 141500 115447260 7270 7270 7270 7270 0
308 20250313 141400 115447260 7270 7270 7270 7270 0
309 20250313 141300 115447260 7270 7270 7270 7270 0
310 20250313 141200 115447260 7270 7270 7270 7270 0
311 20250313 141100 115447260 7270 7270 7270 7270 0
312 20250313 141000 115447260 7270 7270 7270 7270 0
313 20250313 140900 115447260 7270 7270 7270 7270 1
314 20250313 140800 115439990 7280 7280 7280 7280 1
315 20250313 140700 115432710 7280 7280 7280 7280 2
316 20250313 140600 115418150 7270 7270 7270 7270 39
317 20250313 140500 115134620 7270 7270 7270 7270 0
318 20250313 140400 115134620 7270 7270 7270 7270 0
319 20250313 140300 115134620 7270 7270 7270 7270 1
320 20250313 140200 115127350 7270 7270 7270 7270 0
321 20250313 140100 115127350 7270 7270 7270 7270 0
322 20250313 140000 115127350 7270 7270 7270 7270 9
323 20250313 135900 115061920 7260 7260 7260 7260 9
324 20250313 135800 114996580 7270 7260 7270 7260 51
325 20250313 135700 114626310 7270 7270 7270 7270 328
326 20250313 135600 112241750 7280 7280 7280 7280 0
327 20250313 135500 112241750 7280 7280 7280 7280 0
328 20250313 135400 112241750 7280 7280 7280 7280 0
329 20250313 135300 112241750 7280 7280 7280 7280 0
330 20250313 135200 112241750 7280 7280 7280 7280 0
331 20250313 135100 112241750 7280 7280 7280 7280 0
332 20250313 135000 112241750 7280 7280 7280 7280 0
333 20250313 134900 112241750 7280 7280 7280 7280 0
334 20250313 134800 112241750 7280 7280 7280 7280 0
335 20250313 134700 112241750 7280 7280 7280 7280 0
336 20250313 134600 112241750 7280 7280 7280 7280 0
337 20250313 134500 112241750 7280 7280 7280 7280 0
338 20250313 134400 112241750 7280 7280 7280 7280 0
339 20250313 134300 112241750 7280 7280 7280 7280 0
340 20250313 134200 112241750 7280 7280 7280 7280 0
341 20250313 134100 112241750 7280 7280 7280 7280 0
342 20250313 134000 112241750 7280 7280 7280 7280 0
343 20250313 133900 112241750 7280 7280 7280 7280 1
344 20250313 133800 112234470 7270 7270 7270 7270 0
345 20250313 133700 112234470 7270 7280 7280 7270 22
346 20250313 133600 112074320 7280 7280 7280 7280 0
347 20250313 133500 112074320 7280 7280 7280 7280 0
348 20250313 133400 112074320 7280 7280 7280 7280 0
349 20250313 133300 112074320 7280 7280 7280 7280 3
350 20250313 133200 112052480 7270 7270 7270 7270 0
351 20250313 133100 112052480 7270 7270 7270 7270 0
352 20250313 133000 112052480 7270 7270 7270 7270 0
353 20250313 132900 112052480 7270 7270 7270 7270 2
354 20250313 132800 112037940 7280 7280 7280 7280 0
355 20250313 132700 112037940 7280 7280 7280 7280 0
356 20250313 132600 112037940 7280 7280 7280 7280 1
357 20250313 132500 112030660 7270 7270 7270 7270 0
358 20250313 132400 112030660 7270 7270 7270 7270 0
359 20250313 132300 112030660 7270 7270 7270 7270 0
360 20250313 132200 112030660 7270 7270 7270 7270 500
361 20250313 132100 108395660 7270 7270 7270 7270 0
362 20250313 132000 108395660 7270 7270 7270 7270 0
363 20250313 131900 108395660 7270 7270 7270 7270 0
364 20250313 131800 108395660 7270 7270 7270 7270 0
365 20250313 131700 108395660 7270 7270 7270 7270 27
366 20250313 131600 108199370 7280 7285 7285 7280 100
367 20250313 131500 107471360 7290 7290 7290 7290 68
368 20250313 131400 106975640 7290 7290 7290 7290 13
369 20250313 131300 106880870 7290 7290 7290 7290 0
370 20250313 131200 106880870 7290 7290 7290 7290 0
371 20250313 131100 106880870 7290 7290 7290 7290 0
372 20250313 131000 106880870 7290 7290 7290 7290 493
373 20250313 130900 103286900 7290 7290 7290 7290 0
374 20250313 130800 103286900 7290 7290 7290 7290 0
375 20250313 130700 103286900 7290 7290 7290 7290 0
376 20250313 130600 103286900 7290 7290 7290 7290 100
377 20250313 130500 102557900 7290 7290 7290 7290 0
378 20250313 130400 102557900 7290 7290 7290 7290 0
379 20250313 130300 102557900 7290 7290 7290 7290 250
380 20250313 130200 100735400 7290 7280 7290 7280 100
381 20250313 130100 100006900 7280 7290 7290 7280 203
382 20250313 130000 98527060 7280 7280 7280 7280 0
383 20250313 125900 98527060 7280 7280 7280 7280 1
384 20250313 125800 98519780 7280 7280 7280 7280 0
385 20250313 125700 98519780 7280 7280 7280 7280 0
386 20250313 125600 98519780 7280 7280 7280 7280 1
387 20250313 125500 98512500 7290 7290 7290 7290 0
388 20250313 125400 98512500 7290 7290 7290 7290 1000
389 20250313 125300 91222500 7290 7290 7290 7290 0
390 20250313 125200 91222500 7290 7290 7290 7290 0
391 20250313 125100 91222500 7290 7290 7290 7290 0
392 20250313 125000 91222500 7290 7290 7290 7290 0
393 20250313 124900 91222500 7290 7290 7290 7290 0
394 20250313 124800 91222500 7290 7290 7290 7290 0
395 20250313 124700 91222500 7290 7290 7290 7290 0
396 20250313 124600 91222500 7290 7290 7290 7290 0
397 20250313 124500 91222500 7290 7290 7290 7290 0
398 20250313 124400 91222500 7290 7290 7290 7290 49
399 20250313 124300 90865290 7290 7290 7290 7290 0
400 20250313 124200 90865290 7290 7290 7290 7290 1
401 20250313 124100 90858000 7280 7280 7280 7280 0
402 20250313 124000 90858000 7280 7280 7280 7280 0
403 20250313 123900 90858000 7280 7280 7280 7280 0
404 20250313 123800 90858000 7280 7280 7280 7280 0
405 20250313 123700 90858000 7280 7280 7280 7280 0
406 20250313 123600 90858000 7280 7280 7280 7280 0
407 20250313 123500 90858000 7280 7280 7280 7280 0
408 20250313 123400 90858000 7280 7280 7280 7280 0
409 20250313 123300 90858000 7280 7280 7280 7280 0
410 20250313 123200 90858000 7280 7280 7280 7280 0
411 20250313 123100 90858000 7280 7280 7280 7280 0
412 20250313 123000 90858000 7280 7280 7280 7280 2
413 20250313 122900 90843440 7290 7290 7290 7290 40
414 20250313 122800 90551840 7290 7290 7290 7290 0
415 20250313 122700 90551840 7290 7290 7290 7290 20
416 20250313 122600 90406040 7280 7280 7280 7280 0
417 20250313 122500 90406040 7280 7280 7280 7280 1
418 20250313 122400 90398760 7290 7290 7290 7290 0
419 20250313 122300 90398760 7290 7290 7290 7290 0
420 20250313 122200 90398760 7290 7290 7290 7290 0
421 20250313 122100 90398760 7290 7290 7290 7290 0
422 20250313 122000 90398760 7290 7290 7290 7290 9
423 20250313 121900 90333150 7290 7290 7290 7290 35
424 20250313 121800 90078000 7290 7290 7290 7290 0
425 20250313 121700 90078000 7290 7290 7290 7290 0
426 20250313 121600 90078000 7290 7290 7290 7290 13
427 20250313 121500 89983230 7290 7290 7290 7290 0
428 20250313 121400 89983230 7290 7290 7290 7290 0
429 20250313 121300 89983230 7290 7290 7290 7290 0
430 20250313 121200 89983230 7290 7290 7290 7290 0
431 20250313 121100 89983230 7290 7290 7290 7290 5
432 20250313 121000 89946780 7290 7290 7290 7290 0
433 20250313 120900 89946780 7290 7290 7290 7290 0
434 20250313 120800 89946780 7290 7290 7290 7290 0
435 20250313 120700 89946780 7290 7290 7290 7290 0
436 20250313 120600 89946780 7290 7290 7290 7290 0
437 20250313 120500 89946780 7290 7290 7290 7290 0
438 20250313 120400 89946780 7290 7290 7290 7290 0
439 20250313 120300 89946780 7290 7290 7290 7290 1
440 20250313 120200 89939490 7290 7290 7290 7290 1
441 20250313 120100 89932200 7280 7280 7280 7280 0
442 20250313 120000 89932200 7280 7280 7280 7280 2
443 20250313 115900 89917640 7280 7280 7280 7280 0
444 20250313 115800 89917640 7280 7280 7280 7280 0
445 20250313 115700 89917640 7280 7280 7280 7280 0
446 20250313 115600 89917640 7280 7280 7280 7280 0
447 20250313 115500 89917640 7280 7280 7280 7280 0
448 20250313 115400 89917640 7280 7280 7280 7280 0
449 20250313 115300 89917640 7280 7280 7280 7280 0
450 20250313 115200 89917640 7280 7280 7280 7280 0
451 20250313 115100 89917640 7280 7280 7280 7280 0
452 20250313 115000 89917640 7280 7280 7280 7280 0
453 20250313 114900 89917640 7280 7280 7280 7280 0
454 20250313 114800 89917640 7280 7280 7280 7280 0
455 20250313 114700 89917640 7280 7280 7280 7280 0
456 20250313 114600 89917640 7280 7280 7280 7280 0
457 20250313 114500 89917640 7280 7280 7280 7280 0
458 20250313 114400 89917640 7280 7280 7280 7280 0
459 20250313 114300 89917640 7280 7290 7290 7280 3
460 20250313 114200 89895790 7290 7290 7290 7290 0
461 20250313 114100 89895790 7290 7290 7290 7290 0
462 20250313 114000 89895790 7290 7290 7290 7290 0
463 20250313 113900 89895790 7290 7290 7290 7290 0
464 20250313 113800 89895790 7290 7290 7290 7290 0
465 20250313 113700 89895790 7290 7290 7290 7290 0
466 20250313 113600 89895790 7290 7290 7290 7290 0
467 20250313 113500 89895790 7290 7290 7290 7290 0
468 20250313 113400 89895790 7290 7290 7290 7290 0
469 20250313 113300 89895790 7290 7290 7290 7290 36
470 20250313 113200 89633350 7280 7280 7280 7280 0
471 20250313 113100 89633350 7280 7280 7280 7280 0
472 20250313 113000 89633350 7280 7280 7280 7280 0
473 20250313 112900 89633350 7280 7280 7280 7280 0
474 20250313 112800 89633350 7280 7280 7280 7280 0
475 20250313 112700 89633350 7280 7280 7280 7280 0
476 20250313 112600 89633350 7280 7280 7280 7280 0
477 20250313 112500 89633350 7280 7280 7280 7280 106
478 20250313 112400 88861670 7280 7280 7280 7280 0
479 20250313 112300 88861670 7280 7280 7280 7280 136
480 20250313 112200 87871590 7270 7270 7270 7270 500
481 20250313 112100 84236590 7280 7280 7280 7280 0
482 20250313 112000 84236590 7280 7280 7280 7280 0
483 20250313 111900 84236590 7280 7280 7280 7280 0
484 20250313 111800 84236590 7280 7280 7280 7280 164
485 20250313 111700 83042670 7270 7270 7270 7270 70
486 20250313 111600 82533770 7280 7280 7280 7280 0
487 20250313 111500 82533770 7280 7280 7280 7280 0
488 20250313 111400 82533770 7280 7280 7280 7280 0
489 20250313 111300 82533770 7280 7280 7280 7280 0
490 20250313 111200 82533770 7280 7280 7280 7280 0
491 20250313 111100 82533770 7280 7280 7280 7280 0
492 20250313 111000 82533770 7280 7280 7280 7280 306
493 20250313 110900 80306090 7280 7280 7280 7280 194
494 20250313 110800 78893770 7280 7280 7280 7280 500
495 20250313 110700 75253770 7290 7290 7290 7290 0
496 20250313 110600 75253770 7290 7290 7290 7290 1
497 20250313 110500 75246480 7290 7290 7290 7290 0
498 20250313 110400 75246480 7290 7290 7290 7290 0
499 20250313 110300 75246480 7290 7290 7290 7290 0
500 20250313 110200 75246480 7290 7290 7290 7290 0
501 20250313 110100 75246480 7290 7290 7290 7290 38
502 20250313 110000 74969460 7290 7290 7290 7290 700
503 20250313 105900 69866460 7290 7290 7290 7290 28
504 20250313 105800 69662340 7280 7280 7280 7280 0
505 20250313 105700 69662340 7280 7280 7280 7280 0
506 20250313 105600 69662340 7280 7280 7280 7280 0
507 20250313 105500 69662340 7280 7280 7280 7280 0
508 20250313 105400 69662340 7280 7280 7280 7280 0
509 20250313 105300 69662340 7280 7280 7280 7280 0
510 20250313 105200 69662340 7280 7280 7280 7280 0
511 20250313 105100 69662340 7280 7280 7280 7280 405
512 20250313 105000 66713940 7290 7290 7290 7290 27
513 20250313 104900 66517110 7300 7300 7300 7300 0
514 20250313 104800 66517110 7300 7300 7300 7300 1
515 20250313 104700 66509810 7290 7290 7290 7290 0
516 20250313 104600 66509810 7290 7290 7290 7290 217
517 20250313 104500 64927880 7290 7290 7290 7290 0
518 20250313 104400 64927880 7290 7290 7290 7290 0
519 20250313 104300 64927880 7290 7290 7290 7290 4
520 20250313 104200 64898720 7290 7290 7290 7290 0
521 20250313 104100 64898720 7290 7290 7290 7290 0
522 20250313 104000 64898720 7290 7290 7290 7290 13
523 20250313 103900 64803950 7290 7290 7290 7290 0
524 20250313 103800 64803950 7290 7290 7290 7290 30
525 20250313 103700 64585250 7290 7290 7290 7290 0
526 20250313 103600 64585250 7290 7290 7290 7290 0
527 20250313 103500 64585250 7290 7290 7290 7290 0
528 20250313 103400 64585250 7290 7290 7290 7290 0
529 20250313 103300 64585250 7290 7290 7290 7290 0
530 20250313 103200 64585250 7290 7290 7290 7290 0
531 20250313 103100 64585250 7290 7290 7290 7290 17
532 20250313 103000 64461320 7280 7280 7280 7280 399
533 20250313 102900 61556600 7290 7290 7290 7290 0
534 20250313 102800 61556600 7290 7290 7290 7290 0
535 20250313 102700 61556600 7290 7290 7290 7290 0
536 20250313 102600 61556600 7290 7290 7290 7290 6
537 20250313 102500 61512860 7290 7290 7290 7290 0
538 20250313 102400 61512860 7290 7290 7290 7290 30
539 20250313 102300 61294160 7300 7300 7300 7300 0
540 20250313 102200 61294160 7300 7300 7300 7300 150
541 20250313 102100 60199160 7290 7290 7290 7290 0
542 20250313 102000 60199160 7290 7290 7290 7290 1
543 20250313 101900 60191870 7290 7290 7290 7290 0
544 20250313 101800 60191870 7290 7280 7290 7280 171
545 20250313 101700 58946980 7300 7300 7300 7300 0
546 20250313 101600 58946980 7300 7300 7300 7300 0
547 20250313 101500 58946980 7300 7300 7300 7300 0
548 20250313 101400 58946980 7300 7290 7300 7290 310
549 20250313 101300 56686080 7290 7290 7290 7290 10
550 20250313 101200 56613180 7290 7290 7290 7290 1
551 20250313 101100 56605890 7290 7290 7290 7290 0
552 20250313 101000 56605890 7290 7290 7290 7290 0
553 20250313 100900 56605890 7290 7290 7290 7290 0
554 20250313 100800 56605890 7290 7280 7290 7280 82
555 20250313 100700 56008520 7290 7290 7290 7290 0
556 20250313 100600 56008520 7290 7290 7290 7290 0
557 20250313 100500 56008520 7290 7290 7290 7290 0
558 20250313 100400 56008520 7290 7290 7290 7290 0
559 20250313 100300 56008520 7290 7290 7290 7290 0
560 20250313 100200 56008520 7290 7300 7300 7290 64
561 20250313 100100 55541710 7290 7290 7290 7290 170
562 20250313 100000 54302410 7290 7290 7290 7290 110
563 20250313 095900 53500510 7290 7290 7290 7290 9
564 20250313 095800 53434900 7290 7290 7290 7290 3
565 20250313 095700 53413030 7290 7290 7290 7290 0
566 20250313 095600 53413030 7290 7290 7290 7290 0
567 20250313 095500 53413030 7290 7290 7290 7290 0
568 20250313 095400 53413030 7290 7290 7290 7290 0
569 20250313 095300 53413030 7290 7290 7290 7290 0
570 20250313 095200 53413030 7290 7290 7290 7290 0
571 20250313 095100 53413030 7290 7290 7290 7290 100
572 20250313 095000 52684030 7280 7280 7280 7280 0
573 20250313 094900 52684030 7280 7280 7280 7280 0
574 20250313 094800 52684030 7280 7280 7280 7280 212
575 20250313 094700 51140670 7290 7290 7290 7290 0
576 20250313 094600 51140670 7290 7290 7290 7290 0
577 20250313 094500 51140670 7290 7290 7290 7290 126
578 20250313 094400 50222130 7290 7280 7290 7280 217
579 20250313 094300 48642200 7280 7280 7280 7280 25
580 20250313 094200 48460200 7290 7290 7290 7290 0
581 20250313 094100 48460200 7290 7290 7290 7290 0
582 20250313 094000 48460200 7290 7290 7290 7290 0
583 20250313 093900 48460200 7290 7290 7290 7290 0
584 20250313 093800 48460200 7290 7290 7290 7290 0
585 20250313 093700 48460200 7290 7290 7290 7290 5
586 20250313 093600 48423750 7290 7290 7290 7290 166
587 20250313 093500 47213610 7290 7290 7290 7290 1
588 20250313 093400 47206320 7290 7290 7290 7290 37
589 20250313 093300 46936590 7290 7290 7290 7290 13
590 20250313 093200 46841820 7290 7290 7290 7290 10
591 20250313 093100 46768920 7290 7290 7290 7290 3
592 20250313 093000 46747050 7290 7290 7290 7290 1
593 20250313 092900 46739760 7290 7290 7290 7290 0
594 20250313 092800 46739760 7290 7290 7290 7290 0
595 20250313 092700 46739760 7290 7290 7290 7290 0
596 20250313 092600 46739760 7290 7290 7290 7290 0
597 20250313 092500 46739760 7290 7290 7290 7290 0
598 20250313 092400 46739760 7290 7290 7290 7290 0
599 20250313 092300 46739760 7290 7290 7290 7290 0
600 20250313 092200 46739760 7290 7290 7290 7290 101
601 20250313 092100 46003470 7290 7290 7290 7290 0
602 20250313 092000 46003470 7290 7290 7290 7290 0
603 20250313 091900 46003470 7290 7290 7290 7290 0
604 20250313 091800 46003470 7290 7290 7290 7290 42
605 20250313 091700 45697290 7290 7290 7290 7290 0
606 20250313 091600 45697290 7290 7290 7290 7290 540
607 20250313 091500 41760690 7290 7290 7290 7290 0
608 20250313 091400 41760690 7290 7290 7290 7290 0
609 20250313 091300 41760690 7290 7310 7310 7290 70
610 20250313 091200 41249230 7310 7310 7310 7310 0
611 20250313 091100 41249230 7310 7310 7310 7310 456
612 20250313 091000 37915870 7320 7320 7320 7320 0
613 20250313 090900 37915870 7320 7320 7320 7320 0
614 20250313 090800 37915870 7320 7320 7320 7320 135
615 20250313 090700 36927670 7330 7330 7330 7330 12
616 20250313 090600 36839710 7330 7290 7330 7280 2813
617 20250313 090500 16257680 7290 7290 7290 7290 0
618 20250313 090400 16257680 7290 7290 7290 7290 72
619 20250313 090300 15732800 7290 7290 7290 7290 30
620 20250313 090200 15514100 7300 7300 7300 7300 0
621 20250313 090100 15514100 7300 7290 7300 7290 313
622 20250313 090000 13231160 7290 7260 7290 7260 1822

1
035000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,16567409,0,120445063430,0.00
20250310,0,16567409,0,121604782060,0.00
20250307,0,16567409,0,120942085700,0.00
20250306,0,16567409,0,120610737520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 16567409 0 120445063430 0.00
3 20250310 0 16567409 0 121604782060 0.00
4 20250307 0 16567409 0 120942085700 0.00
5 20250306 0 16567409 0 120610737520 0.00