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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010690/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185600,752511435,7590,7590,7590,7590,964
20250307,185500,752511435,7590,7590,7590,7590,0
20250307,185400,752511435,7590,7590,7590,7590,0
20250307,185300,752511435,7590,7590,7590,7590,0
20250307,185200,752511435,7590,7590,7590,7590,0
20250307,185100,752511435,7590,7590,7590,7590,0
20250307,185000,752511435,7590,7590,7590,7590,0
20250307,184900,752511435,7590,7590,7590,7590,0
20250307,184800,752511435,7590,7590,7590,7590,0
20250307,184700,752511435,7590,7590,7590,7590,0
20250307,184600,752511435,7590,7590,7590,7590,0
20250307,184500,752511435,7590,7590,7590,7590,0
20250307,184400,752511435,7590,7590,7590,7590,0
20250307,184300,752511435,7590,7590,7590,7590,0
20250307,184200,752511435,7590,7590,7590,7590,0
20250307,184100,752511435,7590,7590,7590,7590,0
20250307,184000,752511435,7590,7590,7590,7590,0
20250307,183900,752511435,7590,7590,7590,7590,0
20250307,183800,752511435,7590,7590,7590,7590,0
20250307,183700,752511435,7590,7590,7590,7590,0
20250307,183600,752511435,7590,7590,7590,7590,0
20250307,183500,752511435,7590,7590,7590,7590,0
20250307,183400,752511435,7590,7590,7590,7590,0
20250307,183300,752511435,7590,7590,7590,7590,0
20250307,183200,752511435,7590,7590,7590,7590,0
20250307,183100,752511435,7590,7590,7590,7590,0
20250307,183000,752511435,7590,7590,7590,7590,0
20250307,182900,752511435,7590,7590,7590,7590,0
20250307,182800,752511435,7590,7590,7590,7590,0
20250307,182700,752511435,7590,7590,7590,7590,0
20250307,182600,752511435,7590,7590,7590,7590,964
20250307,182500,752511435,7590,7590,7590,7590,0
20250307,182400,752511435,7590,7590,7590,7590,0
20250307,182300,752511435,7590,7590,7590,7590,0
20250307,182200,752511435,7590,7590,7590,7590,0
20250307,182100,752511435,7590,7590,7590,7590,0
20250307,182000,752511435,7590,7590,7590,7590,0
20250307,181900,752511435,7590,7590,7590,7590,0
20250307,181800,752511435,7590,7590,7590,7590,0
20250307,181700,752511435,7590,7590,7590,7590,0
20250307,181600,752511435,7590,7590,7590,7590,0
20250307,181500,752511435,7590,7590,7590,7590,0
20250307,181400,752511435,7590,7590,7590,7590,0
20250307,181300,752511435,7590,7590,7590,7590,0
20250307,181200,752511435,7590,7590,7590,7590,0
20250307,181100,752511435,7590,7590,7590,7590,0
20250307,181000,752511435,7590,7590,7590,7590,0
20250307,180900,752511435,7590,7590,7590,7590,0
20250307,180800,752511435,7590,7590,7590,7590,0
20250307,180700,752511435,7590,7590,7590,7590,0
20250307,180600,752511435,7590,7590,7590,7590,0
20250307,180500,752511435,7590,7590,7590,7590,0
20250307,180400,752511435,7590,7590,7590,7590,0
20250307,180300,752511435,7590,7590,7590,7590,0
20250307,180200,752511435,7590,7590,7590,7590,0
20250307,180100,752511435,7590,7590,7590,7590,0
20250307,180000,752511435,7590,7590,7590,7590,0
20250307,175900,752511435,7590,7590,7590,7590,0
20250307,175800,752511435,7590,7590,7590,7590,0
20250307,175700,752511435,7590,7590,7590,7590,0
20250307,175600,752511435,7590,7590,7590,7590,964
20250307,175500,752511435,7590,7590,7590,7590,0
20250307,175400,752511435,7590,7590,7590,7590,0
20250307,175300,752511435,7590,7590,7590,7590,0
20250307,175200,752511435,7590,7590,7590,7590,0
20250307,175100,752511435,7590,7590,7590,7590,0
20250307,175000,752511435,7590,7590,7590,7590,0
20250307,174900,752511435,7590,7590,7590,7590,0
20250307,174800,752511435,7590,7590,7590,7590,0
20250307,174700,752511435,7590,7590,7590,7590,0
20250307,174600,752511435,7590,7590,7590,7590,0
20250307,174500,752511435,7590,7590,7590,7590,0
20250307,174400,752511435,7590,7590,7590,7590,0
20250307,174300,752511435,7590,7590,7590,7590,0
20250307,174200,752511435,7590,7590,7590,7590,0
20250307,174100,752511435,7590,7590,7590,7590,0
20250307,174000,752511435,7590,7590,7590,7590,0
20250307,173900,752511435,7590,7590,7590,7590,0
20250307,173800,752511435,7590,7590,7590,7590,0
20250307,173700,752511435,7590,7590,7590,7590,0
20250307,173600,752511435,7590,7590,7590,7590,0
20250307,173500,752511435,7590,7590,7590,7590,0
20250307,173400,752511435,7590,7590,7590,7590,0
20250307,173300,752511435,7590,7590,7590,7590,0
20250307,173200,752511435,7590,7590,7590,7590,0
20250307,173100,752511435,7590,7590,7590,7590,0
20250307,173000,752511435,7590,7590,7590,7590,0
20250307,172900,752511435,7590,7590,7590,7590,0
20250307,172800,752511435,7590,7590,7590,7590,0
20250307,172700,752511435,7590,7590,7590,7590,0
20250307,172600,752511435,7590,7590,7590,7590,964
20250307,172500,752511435,7590,7590,7590,7590,0
20250307,172400,752511435,7590,7590,7590,7590,0
20250307,172300,752511435,7590,7590,7590,7590,0
20250307,172200,752511435,7590,7590,7590,7590,0
20250307,172100,752511435,7590,7590,7590,7590,0
20250307,172000,752511435,7590,7590,7590,7590,0
20250307,171900,752511435,7590,7590,7590,7590,0
20250307,171800,752511435,7590,7590,7590,7590,0
20250307,171700,752511435,7590,7590,7590,7590,0
20250307,171600,752511435,7590,7590,7590,7590,0
20250307,171500,752511435,7590,7590,7590,7590,0
20250307,171400,752511435,7590,7590,7590,7590,0
20250307,171300,752511435,7590,7590,7590,7590,0
20250307,171200,752511435,7590,7590,7590,7590,0
20250307,171100,752511435,7590,7590,7590,7590,0
20250307,171000,752511435,7590,7590,7590,7590,0
20250307,170900,752511435,7590,7590,7590,7590,0
20250307,170800,752511435,7590,7590,7590,7590,0
20250307,170700,752511435,7590,7590,7590,7590,0
20250307,170600,752511435,7590,7590,7590,7590,0
20250307,170500,752511435,7590,7590,7590,7590,0
20250307,170400,752511435,7590,7590,7590,7590,0
20250307,170300,752511435,7590,7590,7590,7590,0
20250307,170200,752511435,7590,7590,7590,7590,0
20250307,170100,752511435,7590,7590,7590,7590,0
20250307,170000,752511435,7590,7590,7590,7590,0
20250307,165900,752511435,7590,7590,7590,7590,0
20250307,165800,752511435,7590,7590,7590,7590,0
20250307,165700,752511435,7590,7590,7590,7590,0
20250307,165600,752511435,7590,7590,7590,7590,964
20250307,165500,752511435,7590,7590,7590,7590,0
20250307,165400,752511435,7590,7590,7590,7590,0
20250307,165300,752511435,7590,7590,7590,7590,0
20250307,165200,752511435,7590,7590,7590,7590,0
20250307,165100,752511435,7590,7590,7590,7590,0
20250307,165000,752511435,7590,7590,7590,7590,0
20250307,164900,752511435,7590,7590,7590,7590,0
20250307,164800,752511435,7590,7590,7590,7590,0
20250307,164700,752511435,7590,7590,7590,7590,0
20250307,164600,752511435,7590,7590,7590,7590,0
20250307,164500,752511435,7590,7590,7590,7590,0
20250307,164400,752511435,7590,7590,7590,7590,0
20250307,164300,752511435,7590,7590,7590,7590,0
20250307,164200,752511435,7590,7590,7590,7590,0
20250307,164100,752511435,7590,7590,7590,7590,0
20250307,164000,752511435,7590,7590,7590,7590,0
20250307,163900,752511435,7590,7590,7590,7590,0
20250307,163800,752511435,7590,7590,7590,7590,0
20250307,163700,752511435,7590,7590,7590,7590,0
20250307,163600,752511435,7590,7590,7590,7590,0
20250307,163500,752511435,7590,7590,7590,7590,0
20250307,163400,752511435,7590,7590,7590,7590,0
20250307,163300,752511435,7590,7590,7590,7590,0
20250307,163200,752511435,7590,7590,7590,7590,0
20250307,163100,752511435,7590,7590,7590,7590,0
20250307,163000,752511435,7590,7590,7590,7590,0
20250307,162900,752511435,7590,7590,7590,7590,0
20250307,162800,752511435,7590,7590,7590,7590,0
20250307,162700,752511435,7590,7590,7590,7590,0
20250307,162600,752511435,7590,7590,7590,7590,964
20250307,162500,752511435,7590,7590,7590,7590,0
20250307,162400,752511435,7590,7590,7590,7590,0
20250307,162300,752511435,7590,7590,7590,7590,0
20250307,162200,752511435,7590,7590,7590,7590,0
20250307,162100,752511435,7590,7590,7590,7590,0
20250307,162000,752511435,7590,7590,7590,7590,0
20250307,161900,752511435,7590,7590,7590,7590,0
20250307,161800,752511435,7590,7590,7590,7590,0
20250307,161700,752511435,7590,7590,7590,7590,0
20250307,161600,752511435,7590,7590,7590,7590,0
20250307,161500,752511435,7590,7590,7590,7590,0
20250307,161400,752511435,7590,7590,7590,7590,0
20250307,161300,752511435,7590,7590,7590,7590,0
20250307,161200,752511435,7590,7590,7590,7590,0
20250307,161100,752511435,7590,7590,7590,7590,0
20250307,161000,752511435,7590,7590,7590,7590,0
20250307,160900,752511435,7590,7590,7590,7590,0
20250307,160800,752511435,7590,7590,7590,7590,0
20250307,160700,752511435,7590,7590,7590,7590,0
20250307,160600,752511435,7590,7590,7590,7590,0
20250307,160500,752511435,7590,7590,7590,7590,0
20250307,160400,752511435,7590,7590,7590,7590,0
20250307,160300,752511435,7590,7590,7590,7590,0
20250307,160200,752511435,7590,7590,7590,7590,0
20250307,160100,752511435,7590,7590,7590,7590,0
20250307,160000,752511435,7590,7590,7590,7590,0
20250307,155900,752511435,7590,7590,7590,7590,0
20250307,155800,752511435,7590,7590,7590,7590,0
20250307,155700,752511435,7590,7590,7590,7590,0
20250307,155600,752511435,7590,7590,7590,7590,964
20250307,155500,752511435,7590,7590,7590,7590,0
20250307,155400,752511435,7590,7590,7590,7590,0
20250307,155300,752511435,7590,7590,7590,7590,0
20250307,155200,752511435,7590,7590,7590,7590,0
20250307,155100,752511435,7590,7590,7590,7590,0
20250307,155000,752511435,7590,7590,7590,7590,0
20250307,154900,752511435,7590,7590,7590,7590,0
20250307,154800,752511435,7590,7590,7590,7590,0
20250307,154700,752511435,7590,7590,7590,7590,0
20250307,154600,752511435,7590,7590,7590,7590,0
20250307,154500,752511435,7590,7590,7590,7590,0
20250307,154400,752511435,7590,7590,7590,7590,0
20250307,154300,752511435,7590,7590,7590,7590,0
20250307,154200,752511435,7590,7590,7590,7590,0
20250307,154100,752511435,7590,7590,7590,7590,0
20250307,154000,752511435,7590,7590,7590,7590,0
20250307,153900,752511435,7590,7590,7590,7590,0
20250307,153800,752511435,7590,7590,7590,7590,0
20250307,153700,752511435,7590,7590,7590,7590,0
20250307,153600,752511435,7590,7590,7590,7590,0
20250307,153500,752511435,7590,7590,7590,7590,0
20250307,153400,752511435,7590,7590,7590,7590,0
20250307,153300,752511435,7590,7590,7590,7590,0
20250307,153200,752511435,7590,7590,7590,7590,0
20250307,153100,752511435,7590,7590,7590,7590,0
20250307,153000,752511435,7590,7590,7590,7590,964
20250307,152900,745194675,7600,7600,7600,7600,0
20250307,152800,745194675,7600,7600,7600,7600,0
20250307,152700,745194675,7600,7600,7600,7600,0
20250307,152600,745194675,7600,7600,7600,7600,0
20250307,152500,745194675,7600,7600,7600,7600,0
20250307,152400,745194675,7600,7600,7600,7600,0
20250307,152300,745194675,7600,7600,7600,7600,0
20250307,152200,745194675,7600,7600,7600,7600,0
20250307,152100,745194675,7600,7600,7600,7600,0
20250307,152000,745194675,7600,7600,7600,7600,0
20250307,151900,745194675,7600,7600,7600,7600,141
20250307,151800,744123075,7570,7600,7600,7570,481
20250307,151700,740477645,7590,7590,7590,7590,55
20250307,151600,740060195,7580,7580,7580,7580,278
20250307,151500,737952955,7580,7580,7580,7580,0
20250307,151400,737952955,7580,7580,7580,7580,197
20250307,151300,736459695,7580,7580,7580,7580,300
20250307,151200,734185695,7590,7595,7595,7590,87
20250307,151100,733525225,7600,7590,7600,7590,12
20250307,151000,733434125,7590,7590,7590,7580,584
20250307,150900,729002325,7590,7595,7595,7590,270
20250307,150800,726952925,7590,7590,7590,7590,10
20250307,150700,726877025,7580,7580,7580,7580,63
20250307,150600,726399485,7580,7590,7590,7580,1993
20250307,150500,711292365,7590,7590,7590,7590,0
20250307,150400,711292365,7590,7590,7590,7590,94
20250307,150300,710578905,7590,7590,7590,7590,14
20250307,150200,710472645,7600,7620,7620,7600,9
20250307,150100,710404085,7620,7610,7620,7610,2
20250307,150000,710388855,7580,7620,7620,7580,3175
20250307,145900,686318125,7600,7600,7600,7600,35
20250307,145800,686052125,7600,7620,7620,7600,101
20250307,145700,685284505,7600,7600,7600,7600,107
20250307,145600,684471305,7590,7590,7590,7590,210
20250307,145500,682877405,7590,7590,7590,7590,0
20250307,145400,682877405,7590,7600,7600,7590,68
20250307,145300,682361055,7600,7590,7600,7590,98
20250307,145200,681616355,7590,7600,7600,7590,29
20250307,145100,681396095,7600,7600,7600,7600,63
20250307,145000,680917295,7600,7600,7600,7600,78
20250307,144900,680324495,7600,7600,7600,7600,78
20250307,144800,679731695,7600,7600,7600,7600,171
20250307,144700,678432095,7600,7610,7610,7600,3001
20250307,144600,655624425,7610,7610,7610,7610,15
20250307,144500,655510275,7620,7620,7620,7620,0
20250307,144400,655510275,7620,7620,7620,7620,50
20250307,144300,655129275,7610,7610,7610,7610,32
20250307,144200,654885755,7610,7610,7610,7610,1092
20250307,144100,646575635,7620,7620,7620,7620,1229
20250307,144000,637210655,7620,7630,7630,7620,97
20250307,143900,636470835,7630,7630,7630,7630,0
20250307,143800,636470835,7630,7630,7630,7630,56
20250307,143700,636043555,7630,7630,7630,7630,14
20250307,143600,635936735,7630,7630,7630,7630,11
20250307,143500,635852805,7630,7630,7630,7630,62
20250307,143400,635379745,7630,7630,7630,7630,277
20250307,143300,633266235,7630,7630,7630,7630,251
20250307,143200,631351105,7630,7630,7630,7630,0
20250307,143100,631351105,7630,7630,7630,7630,0
20250307,143000,631351105,7630,7630,7630,7630,0
20250307,142900,631351105,7630,7630,7630,7630,10
20250307,142800,631274805,7630,7630,7630,7630,5
20250307,142700,631236655,7650,7630,7650,7630,1153
20250307,142600,622417695,7630,7630,7630,7630,150
20250307,142500,621273195,7630,7630,7630,7630,412
20250307,142400,618129635,7630,7630,7630,7630,0
20250307,142300,618129635,7630,7640,7640,7630,100
20250307,142200,617366055,7650,7650,7650,7650,0
20250307,142100,617366055,7650,7650,7650,7650,52
20250307,142000,616968255,7640,7640,7640,7640,75
20250307,141900,616395255,7650,7650,7650,7650,0
20250307,141800,616395255,7650,7650,7650,7650,101
20250307,141700,615622605,7640,7640,7640,7640,534
20250307,141600,611542845,7650,7650,7650,7650,0
20250307,141500,611542845,7650,7650,7650,7650,0
20250307,141400,611542845,7650,7640,7650,7640,390
20250307,141300,608561375,7640,7640,7640,7640,720
20250307,141200,603060575,7640,7640,7640,7640,49
20250307,141100,602686215,7640,7640,7640,7640,71
20250307,141000,602143775,7640,7640,7640,7640,0
20250307,140900,602143775,7640,7640,7640,7640,0
20250307,140800,602143775,7640,7640,7640,7640,38
20250307,140700,601853455,7640,7630,7640,7630,250
20250307,140600,599943475,7630,7640,7640,7630,532
20250307,140500,595882075,7640,7650,7650,7640,581
20250307,140400,591442125,7650,7650,7650,7650,0
20250307,140300,591442125,7650,7650,7650,7650,1
20250307,140200,591434475,7650,7650,7650,7650,0
20250307,140100,591434475,7650,7650,7650,7650,284
20250307,140000,589261875,7660,7660,7660,7660,200
20250307,135900,587729875,7660,7660,7660,7660,0
20250307,135800,587729875,7660,7660,7660,7660,89
20250307,135700,587048135,7670,7670,7670,7670,2
20250307,135600,587032795,7660,7660,7660,7660,0
20250307,135500,587032795,7660,7660,7660,7660,0
20250307,135400,587032795,7660,7660,7660,7660,2
20250307,135300,587017475,7680,7680,7680,7680,0
20250307,135200,587017475,7680,7680,7680,7680,100
20250307,135100,586249475,7690,7690,7690,7690,1
20250307,135000,586241785,7690,7690,7690,7690,3
20250307,134900,586218715,7690,7660,7690,7660,801
20250307,134800,580062155,7650,7650,7650,7650,0
20250307,134700,580062155,7650,7650,7650,7650,6
20250307,134600,580016255,7650,7650,7650,7650,67
20250307,134500,579503705,7650,7640,7650,7640,16
20250307,134400,579381365,7650,7660,7660,7650,303
20250307,134300,577063015,7670,7640,7670,7640,11
20250307,134200,576978675,7640,7640,7640,7640,1
20250307,134100,576971035,7640,7640,7640,7640,0
20250307,134000,576971035,7640,7640,7640,7640,2
20250307,133900,576955755,7640,7640,7640,7640,0
20250307,133800,576955755,7640,7640,7640,7640,64
20250307,133700,576466795,7690,7690,7690,7690,0
20250307,133600,576466795,7690,7680,7690,7680,10
20250307,133500,576389965,7640,7640,7640,7640,35
20250307,133400,576122565,7640,7650,7650,7640,285
20250307,133300,573944855,7660,7660,7660,7660,13
20250307,133200,573845275,7670,7690,7690,7670,25
20250307,133100,573653325,7700,7700,7700,7700,0
20250307,133000,573653325,7700,7630,7700,7630,235
20250307,132900,571852485,7630,7640,7680,7630,357
20250307,132800,569124425,7640,7630,7660,7630,113
20250307,132700,568261595,7630,7630,7630,7630,122
20250307,132600,567330735,7630,7640,7640,7630,100
20250307,132500,566567655,7640,7640,7640,7640,96
20250307,132400,565834215,7640,7630,7640,7630,286
20250307,132300,563651715,7630,7630,7630,7630,92
20250307,132200,562949755,7630,7630,7630,7630,105
20250307,132100,562148605,7630,7630,7630,7630,111
20250307,132000,561301675,7630,7630,7630,7630,84
20250307,131900,560660755,7630,7630,7640,7630,118
20250307,131800,559760355,7630,7630,7630,7630,111
20250307,131700,558913425,7630,7630,7630,7630,94
20250307,131600,558196205,7630,7640,7640,7630,296
20250307,131500,555936715,7640,7640,7640,7640,105
20250307,131400,555134515,7640,7650,7650,7640,351
20250307,131300,552450105,7650,7680,7680,7650,1909
20250307,131200,537799895,7680,7680,7680,7680,106
20250307,131100,536985815,7680,7690,7690,7680,589
20250307,131000,532456475,7700,7690,7700,7690,263
20250307,130900,530432085,7690,7690,7690,7690,1
20250307,130800,530424395,7690,7700,7700,7690,71
20250307,130700,529878395,7700,7710,7710,7700,191
20250307,130600,528406165,7710,7680,7710,7680,749
20250307,130500,522638485,7680,7700,7700,7680,17
20250307,130400,522507905,7680,7680,7680,7680,1
20250307,130300,522500225,7680,7680,7680,7680,10
20250307,130200,522423425,7680,7690,7690,7680,209
20250307,130100,520816475,7690,7690,7690,7690,2
20250307,130000,520801095,7680,7680,7680,7670,595
20250307,125900,516231685,7670,7670,7670,7670,50
20250307,125800,515848185,7670,7670,7670,7670,78
20250307,125700,515249925,7670,7670,7670,7670,381
20250307,125600,512327655,7670,7670,7670,7670,1356
20250307,125500,501927135,7650,7660,7670,7650,1544
20250307,125400,490100025,7640,7640,7640,7640,0
20250307,125300,490100025,7640,7640,7640,7640,0
20250307,125200,490100025,7640,7640,7640,7640,0
20250307,125100,490100025,7640,7640,7640,7640,0
20250307,125000,490100025,7640,7650,7650,7640,66
20250307,124900,489595775,7650,7650,7650,7650,0
20250307,124800,489595775,7650,7650,7650,7650,0
20250307,124700,489595775,7650,7650,7650,7640,104
20250307,124600,488800375,7650,7650,7650,7650,100
20250307,124500,488035375,7650,7650,7650,7650,0
20250307,124400,488035375,7650,7650,7650,7650,0
20250307,124300,488035375,7650,7650,7660,7650,28
20250307,124200,487821145,7650,7650,7650,7640,82
20250307,124100,487193915,7650,7640,7650,7640,137
20250307,124000,486147005,7630,7630,7630,7630,0
20250307,123900,486147005,7630,7630,7630,7630,0
20250307,123800,486147005,7630,7630,7630,7630,130
20250307,123700,485155105,7620,7620,7620,7620,4
20250307,123600,485124625,7610,7610,7610,7610,0
20250307,123500,485124625,7610,7620,7620,7610,59
20250307,123400,484675335,7630,7630,7630,7630,65
20250307,123300,484179385,7620,7620,7620,7620,0
20250307,123200,484179385,7620,7620,7620,7620,265
20250307,123100,482160085,7620,7620,7620,7620,0
20250307,123000,482160085,7620,7620,7620,7620,0
20250307,122900,482160085,7620,7620,7620,7620,0
20250307,122800,482160085,7620,7610,7620,7610,20
20250307,122700,482007785,7620,7620,7620,7620,0
20250307,122600,482007785,7620,7620,7620,7620,0
20250307,122500,482007785,7620,7620,7620,7620,0
20250307,122400,482007785,7620,7620,7620,7620,0
20250307,122300,482007785,7620,7620,7620,7620,17
20250307,122200,481878245,7610,7610,7610,7610,130
20250307,122100,480888945,7610,7610,7610,7610,0
20250307,122000,480888945,7610,7610,7610,7610,6
20250307,121900,480843285,7610,7610,7610,7610,12
20250307,121800,480751965,7620,7620,7620,7620,10
20250307,121700,480675765,7620,7620,7620,7620,4
20250307,121600,480645285,7620,7610,7620,7610,11
20250307,121500,480561545,7610,7620,7620,7610,26
20250307,121400,480363435,7630,7630,7630,7630,5
20250307,121300,480325285,7630,7630,7630,7630,0
20250307,121200,480325285,7630,7630,7630,7630,70
20250307,121100,479791185,7630,7630,7630,7630,1
20250307,121000,479783555,7630,7630,7630,7630,202
20250307,120900,478242295,7620,7620,7620,7620,2
20250307,120800,478227055,7640,7640,7640,7640,34
20250307,120700,477967295,7610,7610,7610,7610,0
20250307,120600,477967295,7610,7620,7620,7610,60
20250307,120500,477510625,7610,7610,7610,7610,0
20250307,120400,477510625,7610,7610,7610,7610,0
20250307,120300,477510625,7610,7610,7610,7610,0
20250307,120200,477510625,7610,7610,7610,7610,0
20250307,120100,477510625,7610,7610,7610,7610,143
20250307,120000,476422395,7640,7610,7640,7610,1005
20250307,115900,468774205,7630,7630,7630,7630,0
20250307,115800,468774205,7630,7630,7630,7630,20
20250307,115700,468621605,7630,7630,7630,7630,0
20250307,115600,468621605,7630,7630,7630,7630,0
20250307,115500,468621605,7630,7630,7630,7630,0
20250307,115400,468621605,7630,7630,7630,7630,10
20250307,115300,468545305,7650,7650,7650,7650,8
20250307,115200,468484105,7650,7650,7650,7610,34
20250307,115100,468224645,7620,7620,7620,7620,100
20250307,115000,467462645,7620,7640,7640,7620,975
20250307,114900,460032605,7640,7640,7640,7640,51
20250307,114800,459642965,7640,7630,7640,7630,2999
20250307,114700,436730615,7630,7630,7630,7630,308
20250307,114600,434380575,7630,7630,7630,7630,0
20250307,114500,434380575,7630,7630,7630,7630,0
20250307,114400,434380575,7630,7630,7630,7630,20
20250307,114300,434227975,7600,7600,7600,7600,0
20250307,114200,434227975,7600,7600,7600,7600,0
20250307,114100,434227975,7600,7610,7610,7600,500
20250307,114000,430427405,7630,7620,7630,7620,100
20250307,113900,429664905,7610,7610,7610,7610,0
20250307,113800,429664905,7610,7610,7610,7610,91
20250307,113700,428972395,7600,7600,7600,7600,0
20250307,113600,428972395,7600,7600,7600,7600,0
20250307,113500,428972395,7600,7600,7600,7600,0
20250307,113400,428972395,7600,7600,7600,7600,0
20250307,113300,428972395,7600,7610,7610,7600,62
20250307,113200,428500655,7600,7610,7610,7600,250
20250307,113100,426600635,7610,7620,7620,7610,1540
20250307,113000,414865965,7620,7620,7620,7620,700
20250307,112900,409531965,7620,7630,7630,7620,1387
20250307,112800,398959155,7630,7630,7630,7630,6
20250307,112700,398913375,7630,7630,7630,7630,0
20250307,112600,398913375,7630,7640,7640,7630,10
20250307,112500,398837025,7640,7640,7640,7640,140
20250307,112400,397767425,7640,7640,7640,7640,0
20250307,112300,397767425,7640,7640,7640,7640,0
20250307,112200,397767425,7640,7640,7640,7640,2051
20250307,112100,382097785,7650,7650,7650,7650,400
20250307,112000,379037785,7650,7650,7650,7650,11
20250307,111900,378953635,7640,7640,7650,7640,228
20250307,111800,377209715,7640,7630,7640,7630,760
20250307,111700,371404385,7630,7640,7640,7630,138
20250307,111600,370351345,7640,7640,7640,7640,1
20250307,111500,370343705,7620,7630,7630,7620,74
20250307,111400,369779165,7630,7630,7630,7630,0
20250307,111300,369779165,7630,7610,7630,7610,120
20250307,111200,368865565,7610,7610,7610,7610,0
20250307,111100,368865565,7610,7610,7610,7610,50
20250307,111000,368485065,7610,7610,7610,7610,32
20250307,110900,368241545,7620,7630,7630,7620,268
20250307,110800,366199375,7630,7620,7630,7620,34
20250307,110700,365939965,7630,7630,7630,7630,7
20250307,110600,365886555,7620,7640,7640,7620,95
20250307,110500,365162285,7630,7640,7640,7630,7
20250307,110400,365108825,7650,7630,7650,7630,90
20250307,110300,364420715,7620,7620,7620,7620,1
20250307,110200,364413095,7620,7620,7640,7620,1650
20250307,110100,351834045,7610,7610,7610,7610,523
20250307,110000,347854015,7610,7610,7610,7600,322
20250307,105900,345404125,7610,7610,7610,7610,46
20250307,105800,345054065,7610,7610,7610,7610,19
20250307,105700,344909475,7610,7620,7620,7610,41
20250307,105600,344597455,7620,7610,7620,7610,34
20250307,105500,344338455,7610,7610,7610,7610,0
20250307,105400,344338455,7610,7610,7610,7600,732
20250307,105300,338774400,7620,7620,7620,7620,6
20250307,105200,338728680,7620,7630,7630,7620,487
20250307,105100,335015790,7630,7630,7630,7620,1030
20250307,105000,327160890,7620,7620,7620,7620,146
20250307,104900,326048370,7610,7580,7610,7580,5457
20250307,104800,284613505,7570,7570,7570,7570,79
20250307,104700,284015475,7550,7550,7550,7550,8
20250307,104600,283955075,7540,7540,7540,7540,0
20250307,104500,283955075,7540,7540,7540,7540,0
20250307,104400,283955075,7540,7550,7550,7540,250
20250307,104300,282069055,7550,7550,7550,7550,0
20250307,104200,282069055,7550,7550,7550,7550,0
20250307,104100,282069055,7550,7550,7550,7550,3
20250307,104000,282046405,7550,7550,7550,7550,521
20250307,103900,278112855,7550,7560,7560,7550,980
20250307,103800,270713755,7560,7560,7560,7560,0
20250307,103700,270713755,7560,7560,7560,7560,0
20250307,103600,270713755,7560,7560,7560,7560,304
20250307,103500,268415515,7550,7570,7570,7550,254
20250307,103400,266496655,7570,7570,7570,7570,0
20250307,103300,266496655,7570,7570,7570,7570,72
20250307,103200,265951615,7570,7570,7570,7570,0
20250307,103100,265951615,7570,7570,7580,7570,31
20250307,103000,265716915,7570,7570,7570,7570,0
20250307,102900,265716915,7570,7570,7570,7570,200
20250307,102800,264202915,7580,7580,7580,7580,203
20250307,102700,262664175,7580,7570,7580,7560,18
20250307,102600,262528065,7570,7570,7570,7570,190
20250307,102500,261089765,7550,7550,7550,7550,0
20250307,102400,261089765,7550,7550,7550,7550,184
20250307,102300,259700565,7550,7550,7550,7550,0
20250307,102200,259700565,7550,7570,7570,7550,222
20250307,102100,258024225,7550,7550,7550,7550,0
20250307,102000,258024225,7550,7570,7570,7550,1918
20250307,101900,243540995,7570,7570,7570,7570,11
20250307,101800,243457725,7560,7560,7560,7560,275
20250307,101700,241378725,7560,7570,7570,7560,45
20250307,101600,241038365,7560,7580,7580,7560,16
20250307,101500,240917385,7560,7560,7560,7560,0
20250307,101400,240917385,7560,7570,7570,7560,100
20250307,101300,240161365,7580,7580,7580,7580,17
20250307,101200,240032505,7580,7580,7580,7580,51
20250307,101100,239645925,7560,7560,7560,7560,50
20250307,101000,239267925,7560,7580,7580,7560,41
20250307,100900,238957165,7580,7580,7580,7580,0
20250307,100800,238957165,7580,7580,7580,7580,1
20250307,100700,238949585,7580,7580,7580,7580,828
20250307,100600,232673345,7580,7580,7580,7580,1
20250307,100500,232665765,7580,7580,7580,7580,10
20250307,100400,232589965,7550,7550,7550,7550,30
20250307,100300,232363465,7550,7550,7550,7550,143
20250307,100200,231283815,7550,7580,7580,7550,27
20250307,100100,231079185,7580,7580,7580,7580,0
20250307,100000,231079185,7580,7580,7590,7580,143
20250307,095900,229993835,7560,7560,7560,7560,521
20250307,095800,226055075,7590,7590,7590,7590,1
20250307,095700,226047485,7590,7590,7590,7590,11
20250307,095600,225963995,7560,7560,7560,7560,11
20250307,095500,225880835,7580,7580,7580,7580,590
20250307,095400,221408635,7580,7560,7580,7540,5
20250307,095300,221370815,7560,7580,7580,7560,5
20250307,095200,221332955,7580,7540,7580,7530,426
20250307,095100,218120885,7540,7540,7540,7540,501
20250307,095000,214343345,7540,7550,7550,7540,758
20250307,094900,208626295,7540,7540,7540,7540,0
20250307,094800,208626295,7540,7540,7540,7540,10
20250307,094700,208550895,7540,7560,7560,7540,2320
20250307,094600,191048315,7550,7550,7550,7550,8
20250307,094500,190987915,7580,7570,7580,7550,887
20250307,094400,184279775,7580,7580,7580,7580,0
20250307,094300,184279775,7580,7570,7580,7570,49
20250307,094200,183908695,7570,7570,7570,7570,62
20250307,094100,183439355,7570,7570,7570,7570,9
20250307,094000,183371225,7560,7580,7580,7560,75
20250307,093900,182803975,7560,7560,7560,7560,1
20250307,093800,182796415,7600,7600,7600,7560,13
20250307,093700,182697655,7560,7560,7560,7560,500
20250307,093600,178917655,7570,7580,7580,7570,695
20250307,093500,173651695,7600,7600,7600,7600,0
20250307,093400,173651695,7600,7600,7600,7580,177
20250307,093300,172309645,7600,7600,7600,7600,3
20250307,093200,172286845,7600,7590,7600,7590,962
20250307,093100,164979645,7580,7570,7600,7570,2242
20250307,093000,147986875,7560,7560,7560,7560,198
20250307,092900,146489995,7570,7570,7570,7570,0
20250307,092800,146489995,7570,7570,7590,7570,45
20250307,092700,146149325,7570,7550,7570,7550,349
20250307,092600,143514295,7550,7570,7590,7550,276
20250307,092500,141427135,7570,7590,7590,7570,354
20250307,092400,138743955,7590,7590,7590,7590,152
20250307,092300,137590275,7590,7580,7590,7570,1926
20250307,092200,122975105,7590,7590,7590,7590,160
20250307,092100,121760705,7580,7560,7580,7560,101
20250307,092000,120995145,7550,7560,7560,7550,165
20250307,091900,119747895,7560,7560,7560,7560,203
20250307,091800,118213215,7550,7570,7570,7550,455
20250307,091700,114773925,7550,7580,7580,7550,38
20250307,091600,114486995,7550,7550,7580,7550,1064
20250307,091500,106429545,7550,7560,7560,7550,300
20250307,091400,104164115,7570,7570,7570,7570,232
20250307,091300,102407875,7565,7560,7580,7560,21
20250307,091200,102248940,7550,7540,7550,7540,102
20250307,091100,101478850,7550,7500,7550,7500,1640
20250307,091000,89155740,7470,7480,7500,7470,430
20250307,090900,85942080,7530,7480,7530,7470,1890
20250307,090800,71799680,7490,7480,7530,7480,505
20250307,090700,68010930,7480,7480,7490,7480,313
20250307,090600,65669680,7480,7480,7500,7480,230
20250307,090500,63949040,7470,7480,7480,7460,821
20250307,090400,57817380,7460,7470,7560,7450,1058
20250307,090300,49915400,7450,7480,7480,7450,1640
20250307,090200,37691740,7490,7500,7500,7450,1332
20250307,090100,27740550,7450,7470,7500,7450,165
20250307,090000,26509280,7500,7570,7570,7460,3216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185600 752511435 7590 7590 7590 7590 964
3 20250307 185500 752511435 7590 7590 7590 7590 0
4 20250307 185400 752511435 7590 7590 7590 7590 0
5 20250307 185300 752511435 7590 7590 7590 7590 0
6 20250307 185200 752511435 7590 7590 7590 7590 0
7 20250307 185100 752511435 7590 7590 7590 7590 0
8 20250307 185000 752511435 7590 7590 7590 7590 0
9 20250307 184900 752511435 7590 7590 7590 7590 0
10 20250307 184800 752511435 7590 7590 7590 7590 0
11 20250307 184700 752511435 7590 7590 7590 7590 0
12 20250307 184600 752511435 7590 7590 7590 7590 0
13 20250307 184500 752511435 7590 7590 7590 7590 0
14 20250307 184400 752511435 7590 7590 7590 7590 0
15 20250307 184300 752511435 7590 7590 7590 7590 0
16 20250307 184200 752511435 7590 7590 7590 7590 0
17 20250307 184100 752511435 7590 7590 7590 7590 0
18 20250307 184000 752511435 7590 7590 7590 7590 0
19 20250307 183900 752511435 7590 7590 7590 7590 0
20 20250307 183800 752511435 7590 7590 7590 7590 0
21 20250307 183700 752511435 7590 7590 7590 7590 0
22 20250307 183600 752511435 7590 7590 7590 7590 0
23 20250307 183500 752511435 7590 7590 7590 7590 0
24 20250307 183400 752511435 7590 7590 7590 7590 0
25 20250307 183300 752511435 7590 7590 7590 7590 0
26 20250307 183200 752511435 7590 7590 7590 7590 0
27 20250307 183100 752511435 7590 7590 7590 7590 0
28 20250307 183000 752511435 7590 7590 7590 7590 0
29 20250307 182900 752511435 7590 7590 7590 7590 0
30 20250307 182800 752511435 7590 7590 7590 7590 0
31 20250307 182700 752511435 7590 7590 7590 7590 0
32 20250307 182600 752511435 7590 7590 7590 7590 964
33 20250307 182500 752511435 7590 7590 7590 7590 0
34 20250307 182400 752511435 7590 7590 7590 7590 0
35 20250307 182300 752511435 7590 7590 7590 7590 0
36 20250307 182200 752511435 7590 7590 7590 7590 0
37 20250307 182100 752511435 7590 7590 7590 7590 0
38 20250307 182000 752511435 7590 7590 7590 7590 0
39 20250307 181900 752511435 7590 7590 7590 7590 0
40 20250307 181800 752511435 7590 7590 7590 7590 0
41 20250307 181700 752511435 7590 7590 7590 7590 0
42 20250307 181600 752511435 7590 7590 7590 7590 0
43 20250307 181500 752511435 7590 7590 7590 7590 0
44 20250307 181400 752511435 7590 7590 7590 7590 0
45 20250307 181300 752511435 7590 7590 7590 7590 0
46 20250307 181200 752511435 7590 7590 7590 7590 0
47 20250307 181100 752511435 7590 7590 7590 7590 0
48 20250307 181000 752511435 7590 7590 7590 7590 0
49 20250307 180900 752511435 7590 7590 7590 7590 0
50 20250307 180800 752511435 7590 7590 7590 7590 0
51 20250307 180700 752511435 7590 7590 7590 7590 0
52 20250307 180600 752511435 7590 7590 7590 7590 0
53 20250307 180500 752511435 7590 7590 7590 7590 0
54 20250307 180400 752511435 7590 7590 7590 7590 0
55 20250307 180300 752511435 7590 7590 7590 7590 0
56 20250307 180200 752511435 7590 7590 7590 7590 0
57 20250307 180100 752511435 7590 7590 7590 7590 0
58 20250307 180000 752511435 7590 7590 7590 7590 0
59 20250307 175900 752511435 7590 7590 7590 7590 0
60 20250307 175800 752511435 7590 7590 7590 7590 0
61 20250307 175700 752511435 7590 7590 7590 7590 0
62 20250307 175600 752511435 7590 7590 7590 7590 964
63 20250307 175500 752511435 7590 7590 7590 7590 0
64 20250307 175400 752511435 7590 7590 7590 7590 0
65 20250307 175300 752511435 7590 7590 7590 7590 0
66 20250307 175200 752511435 7590 7590 7590 7590 0
67 20250307 175100 752511435 7590 7590 7590 7590 0
68 20250307 175000 752511435 7590 7590 7590 7590 0
69 20250307 174900 752511435 7590 7590 7590 7590 0
70 20250307 174800 752511435 7590 7590 7590 7590 0
71 20250307 174700 752511435 7590 7590 7590 7590 0
72 20250307 174600 752511435 7590 7590 7590 7590 0
73 20250307 174500 752511435 7590 7590 7590 7590 0
74 20250307 174400 752511435 7590 7590 7590 7590 0
75 20250307 174300 752511435 7590 7590 7590 7590 0
76 20250307 174200 752511435 7590 7590 7590 7590 0
77 20250307 174100 752511435 7590 7590 7590 7590 0
78 20250307 174000 752511435 7590 7590 7590 7590 0
79 20250307 173900 752511435 7590 7590 7590 7590 0
80 20250307 173800 752511435 7590 7590 7590 7590 0
81 20250307 173700 752511435 7590 7590 7590 7590 0
82 20250307 173600 752511435 7590 7590 7590 7590 0
83 20250307 173500 752511435 7590 7590 7590 7590 0
84 20250307 173400 752511435 7590 7590 7590 7590 0
85 20250307 173300 752511435 7590 7590 7590 7590 0
86 20250307 173200 752511435 7590 7590 7590 7590 0
87 20250307 173100 752511435 7590 7590 7590 7590 0
88 20250307 173000 752511435 7590 7590 7590 7590 0
89 20250307 172900 752511435 7590 7590 7590 7590 0
90 20250307 172800 752511435 7590 7590 7590 7590 0
91 20250307 172700 752511435 7590 7590 7590 7590 0
92 20250307 172600 752511435 7590 7590 7590 7590 964
93 20250307 172500 752511435 7590 7590 7590 7590 0
94 20250307 172400 752511435 7590 7590 7590 7590 0
95 20250307 172300 752511435 7590 7590 7590 7590 0
96 20250307 172200 752511435 7590 7590 7590 7590 0
97 20250307 172100 752511435 7590 7590 7590 7590 0
98 20250307 172000 752511435 7590 7590 7590 7590 0
99 20250307 171900 752511435 7590 7590 7590 7590 0
100 20250307 171800 752511435 7590 7590 7590 7590 0
101 20250307 171700 752511435 7590 7590 7590 7590 0
102 20250307 171600 752511435 7590 7590 7590 7590 0
103 20250307 171500 752511435 7590 7590 7590 7590 0
104 20250307 171400 752511435 7590 7590 7590 7590 0
105 20250307 171300 752511435 7590 7590 7590 7590 0
106 20250307 171200 752511435 7590 7590 7590 7590 0
107 20250307 171100 752511435 7590 7590 7590 7590 0
108 20250307 171000 752511435 7590 7590 7590 7590 0
109 20250307 170900 752511435 7590 7590 7590 7590 0
110 20250307 170800 752511435 7590 7590 7590 7590 0
111 20250307 170700 752511435 7590 7590 7590 7590 0
112 20250307 170600 752511435 7590 7590 7590 7590 0
113 20250307 170500 752511435 7590 7590 7590 7590 0
114 20250307 170400 752511435 7590 7590 7590 7590 0
115 20250307 170300 752511435 7590 7590 7590 7590 0
116 20250307 170200 752511435 7590 7590 7590 7590 0
117 20250307 170100 752511435 7590 7590 7590 7590 0
118 20250307 170000 752511435 7590 7590 7590 7590 0
119 20250307 165900 752511435 7590 7590 7590 7590 0
120 20250307 165800 752511435 7590 7590 7590 7590 0
121 20250307 165700 752511435 7590 7590 7590 7590 0
122 20250307 165600 752511435 7590 7590 7590 7590 964
123 20250307 165500 752511435 7590 7590 7590 7590 0
124 20250307 165400 752511435 7590 7590 7590 7590 0
125 20250307 165300 752511435 7590 7590 7590 7590 0
126 20250307 165200 752511435 7590 7590 7590 7590 0
127 20250307 165100 752511435 7590 7590 7590 7590 0
128 20250307 165000 752511435 7590 7590 7590 7590 0
129 20250307 164900 752511435 7590 7590 7590 7590 0
130 20250307 164800 752511435 7590 7590 7590 7590 0
131 20250307 164700 752511435 7590 7590 7590 7590 0
132 20250307 164600 752511435 7590 7590 7590 7590 0
133 20250307 164500 752511435 7590 7590 7590 7590 0
134 20250307 164400 752511435 7590 7590 7590 7590 0
135 20250307 164300 752511435 7590 7590 7590 7590 0
136 20250307 164200 752511435 7590 7590 7590 7590 0
137 20250307 164100 752511435 7590 7590 7590 7590 0
138 20250307 164000 752511435 7590 7590 7590 7590 0
139 20250307 163900 752511435 7590 7590 7590 7590 0
140 20250307 163800 752511435 7590 7590 7590 7590 0
141 20250307 163700 752511435 7590 7590 7590 7590 0
142 20250307 163600 752511435 7590 7590 7590 7590 0
143 20250307 163500 752511435 7590 7590 7590 7590 0
144 20250307 163400 752511435 7590 7590 7590 7590 0
145 20250307 163300 752511435 7590 7590 7590 7590 0
146 20250307 163200 752511435 7590 7590 7590 7590 0
147 20250307 163100 752511435 7590 7590 7590 7590 0
148 20250307 163000 752511435 7590 7590 7590 7590 0
149 20250307 162900 752511435 7590 7590 7590 7590 0
150 20250307 162800 752511435 7590 7590 7590 7590 0
151 20250307 162700 752511435 7590 7590 7590 7590 0
152 20250307 162600 752511435 7590 7590 7590 7590 964
153 20250307 162500 752511435 7590 7590 7590 7590 0
154 20250307 162400 752511435 7590 7590 7590 7590 0
155 20250307 162300 752511435 7590 7590 7590 7590 0
156 20250307 162200 752511435 7590 7590 7590 7590 0
157 20250307 162100 752511435 7590 7590 7590 7590 0
158 20250307 162000 752511435 7590 7590 7590 7590 0
159 20250307 161900 752511435 7590 7590 7590 7590 0
160 20250307 161800 752511435 7590 7590 7590 7590 0
161 20250307 161700 752511435 7590 7590 7590 7590 0
162 20250307 161600 752511435 7590 7590 7590 7590 0
163 20250307 161500 752511435 7590 7590 7590 7590 0
164 20250307 161400 752511435 7590 7590 7590 7590 0
165 20250307 161300 752511435 7590 7590 7590 7590 0
166 20250307 161200 752511435 7590 7590 7590 7590 0
167 20250307 161100 752511435 7590 7590 7590 7590 0
168 20250307 161000 752511435 7590 7590 7590 7590 0
169 20250307 160900 752511435 7590 7590 7590 7590 0
170 20250307 160800 752511435 7590 7590 7590 7590 0
171 20250307 160700 752511435 7590 7590 7590 7590 0
172 20250307 160600 752511435 7590 7590 7590 7590 0
173 20250307 160500 752511435 7590 7590 7590 7590 0
174 20250307 160400 752511435 7590 7590 7590 7590 0
175 20250307 160300 752511435 7590 7590 7590 7590 0
176 20250307 160200 752511435 7590 7590 7590 7590 0
177 20250307 160100 752511435 7590 7590 7590 7590 0
178 20250307 160000 752511435 7590 7590 7590 7590 0
179 20250307 155900 752511435 7590 7590 7590 7590 0
180 20250307 155800 752511435 7590 7590 7590 7590 0
181 20250307 155700 752511435 7590 7590 7590 7590 0
182 20250307 155600 752511435 7590 7590 7590 7590 964
183 20250307 155500 752511435 7590 7590 7590 7590 0
184 20250307 155400 752511435 7590 7590 7590 7590 0
185 20250307 155300 752511435 7590 7590 7590 7590 0
186 20250307 155200 752511435 7590 7590 7590 7590 0
187 20250307 155100 752511435 7590 7590 7590 7590 0
188 20250307 155000 752511435 7590 7590 7590 7590 0
189 20250307 154900 752511435 7590 7590 7590 7590 0
190 20250307 154800 752511435 7590 7590 7590 7590 0
191 20250307 154700 752511435 7590 7590 7590 7590 0
192 20250307 154600 752511435 7590 7590 7590 7590 0
193 20250307 154500 752511435 7590 7590 7590 7590 0
194 20250307 154400 752511435 7590 7590 7590 7590 0
195 20250307 154300 752511435 7590 7590 7590 7590 0
196 20250307 154200 752511435 7590 7590 7590 7590 0
197 20250307 154100 752511435 7590 7590 7590 7590 0
198 20250307 154000 752511435 7590 7590 7590 7590 0
199 20250307 153900 752511435 7590 7590 7590 7590 0
200 20250307 153800 752511435 7590 7590 7590 7590 0
201 20250307 153700 752511435 7590 7590 7590 7590 0
202 20250307 153600 752511435 7590 7590 7590 7590 0
203 20250307 153500 752511435 7590 7590 7590 7590 0
204 20250307 153400 752511435 7590 7590 7590 7590 0
205 20250307 153300 752511435 7590 7590 7590 7590 0
206 20250307 153200 752511435 7590 7590 7590 7590 0
207 20250307 153100 752511435 7590 7590 7590 7590 0
208 20250307 153000 752511435 7590 7590 7590 7590 964
209 20250307 152900 745194675 7600 7600 7600 7600 0
210 20250307 152800 745194675 7600 7600 7600 7600 0
211 20250307 152700 745194675 7600 7600 7600 7600 0
212 20250307 152600 745194675 7600 7600 7600 7600 0
213 20250307 152500 745194675 7600 7600 7600 7600 0
214 20250307 152400 745194675 7600 7600 7600 7600 0
215 20250307 152300 745194675 7600 7600 7600 7600 0
216 20250307 152200 745194675 7600 7600 7600 7600 0
217 20250307 152100 745194675 7600 7600 7600 7600 0
218 20250307 152000 745194675 7600 7600 7600 7600 0
219 20250307 151900 745194675 7600 7600 7600 7600 141
220 20250307 151800 744123075 7570 7600 7600 7570 481
221 20250307 151700 740477645 7590 7590 7590 7590 55
222 20250307 151600 740060195 7580 7580 7580 7580 278
223 20250307 151500 737952955 7580 7580 7580 7580 0
224 20250307 151400 737952955 7580 7580 7580 7580 197
225 20250307 151300 736459695 7580 7580 7580 7580 300
226 20250307 151200 734185695 7590 7595 7595 7590 87
227 20250307 151100 733525225 7600 7590 7600 7590 12
228 20250307 151000 733434125 7590 7590 7590 7580 584
229 20250307 150900 729002325 7590 7595 7595 7590 270
230 20250307 150800 726952925 7590 7590 7590 7590 10
231 20250307 150700 726877025 7580 7580 7580 7580 63
232 20250307 150600 726399485 7580 7590 7590 7580 1993
233 20250307 150500 711292365 7590 7590 7590 7590 0
234 20250307 150400 711292365 7590 7590 7590 7590 94
235 20250307 150300 710578905 7590 7590 7590 7590 14
236 20250307 150200 710472645 7600 7620 7620 7600 9
237 20250307 150100 710404085 7620 7610 7620 7610 2
238 20250307 150000 710388855 7580 7620 7620 7580 3175
239 20250307 145900 686318125 7600 7600 7600 7600 35
240 20250307 145800 686052125 7600 7620 7620 7600 101
241 20250307 145700 685284505 7600 7600 7600 7600 107
242 20250307 145600 684471305 7590 7590 7590 7590 210
243 20250307 145500 682877405 7590 7590 7590 7590 0
244 20250307 145400 682877405 7590 7600 7600 7590 68
245 20250307 145300 682361055 7600 7590 7600 7590 98
246 20250307 145200 681616355 7590 7600 7600 7590 29
247 20250307 145100 681396095 7600 7600 7600 7600 63
248 20250307 145000 680917295 7600 7600 7600 7600 78
249 20250307 144900 680324495 7600 7600 7600 7600 78
250 20250307 144800 679731695 7600 7600 7600 7600 171
251 20250307 144700 678432095 7600 7610 7610 7600 3001
252 20250307 144600 655624425 7610 7610 7610 7610 15
253 20250307 144500 655510275 7620 7620 7620 7620 0
254 20250307 144400 655510275 7620 7620 7620 7620 50
255 20250307 144300 655129275 7610 7610 7610 7610 32
256 20250307 144200 654885755 7610 7610 7610 7610 1092
257 20250307 144100 646575635 7620 7620 7620 7620 1229
258 20250307 144000 637210655 7620 7630 7630 7620 97
259 20250307 143900 636470835 7630 7630 7630 7630 0
260 20250307 143800 636470835 7630 7630 7630 7630 56
261 20250307 143700 636043555 7630 7630 7630 7630 14
262 20250307 143600 635936735 7630 7630 7630 7630 11
263 20250307 143500 635852805 7630 7630 7630 7630 62
264 20250307 143400 635379745 7630 7630 7630 7630 277
265 20250307 143300 633266235 7630 7630 7630 7630 251
266 20250307 143200 631351105 7630 7630 7630 7630 0
267 20250307 143100 631351105 7630 7630 7630 7630 0
268 20250307 143000 631351105 7630 7630 7630 7630 0
269 20250307 142900 631351105 7630 7630 7630 7630 10
270 20250307 142800 631274805 7630 7630 7630 7630 5
271 20250307 142700 631236655 7650 7630 7650 7630 1153
272 20250307 142600 622417695 7630 7630 7630 7630 150
273 20250307 142500 621273195 7630 7630 7630 7630 412
274 20250307 142400 618129635 7630 7630 7630 7630 0
275 20250307 142300 618129635 7630 7640 7640 7630 100
276 20250307 142200 617366055 7650 7650 7650 7650 0
277 20250307 142100 617366055 7650 7650 7650 7650 52
278 20250307 142000 616968255 7640 7640 7640 7640 75
279 20250307 141900 616395255 7650 7650 7650 7650 0
280 20250307 141800 616395255 7650 7650 7650 7650 101
281 20250307 141700 615622605 7640 7640 7640 7640 534
282 20250307 141600 611542845 7650 7650 7650 7650 0
283 20250307 141500 611542845 7650 7650 7650 7650 0
284 20250307 141400 611542845 7650 7640 7650 7640 390
285 20250307 141300 608561375 7640 7640 7640 7640 720
286 20250307 141200 603060575 7640 7640 7640 7640 49
287 20250307 141100 602686215 7640 7640 7640 7640 71
288 20250307 141000 602143775 7640 7640 7640 7640 0
289 20250307 140900 602143775 7640 7640 7640 7640 0
290 20250307 140800 602143775 7640 7640 7640 7640 38
291 20250307 140700 601853455 7640 7630 7640 7630 250
292 20250307 140600 599943475 7630 7640 7640 7630 532
293 20250307 140500 595882075 7640 7650 7650 7640 581
294 20250307 140400 591442125 7650 7650 7650 7650 0
295 20250307 140300 591442125 7650 7650 7650 7650 1
296 20250307 140200 591434475 7650 7650 7650 7650 0
297 20250307 140100 591434475 7650 7650 7650 7650 284
298 20250307 140000 589261875 7660 7660 7660 7660 200
299 20250307 135900 587729875 7660 7660 7660 7660 0
300 20250307 135800 587729875 7660 7660 7660 7660 89
301 20250307 135700 587048135 7670 7670 7670 7670 2
302 20250307 135600 587032795 7660 7660 7660 7660 0
303 20250307 135500 587032795 7660 7660 7660 7660 0
304 20250307 135400 587032795 7660 7660 7660 7660 2
305 20250307 135300 587017475 7680 7680 7680 7680 0
306 20250307 135200 587017475 7680 7680 7680 7680 100
307 20250307 135100 586249475 7690 7690 7690 7690 1
308 20250307 135000 586241785 7690 7690 7690 7690 3
309 20250307 134900 586218715 7690 7660 7690 7660 801
310 20250307 134800 580062155 7650 7650 7650 7650 0
311 20250307 134700 580062155 7650 7650 7650 7650 6
312 20250307 134600 580016255 7650 7650 7650 7650 67
313 20250307 134500 579503705 7650 7640 7650 7640 16
314 20250307 134400 579381365 7650 7660 7660 7650 303
315 20250307 134300 577063015 7670 7640 7670 7640 11
316 20250307 134200 576978675 7640 7640 7640 7640 1
317 20250307 134100 576971035 7640 7640 7640 7640 0
318 20250307 134000 576971035 7640 7640 7640 7640 2
319 20250307 133900 576955755 7640 7640 7640 7640 0
320 20250307 133800 576955755 7640 7640 7640 7640 64
321 20250307 133700 576466795 7690 7690 7690 7690 0
322 20250307 133600 576466795 7690 7680 7690 7680 10
323 20250307 133500 576389965 7640 7640 7640 7640 35
324 20250307 133400 576122565 7640 7650 7650 7640 285
325 20250307 133300 573944855 7660 7660 7660 7660 13
326 20250307 133200 573845275 7670 7690 7690 7670 25
327 20250307 133100 573653325 7700 7700 7700 7700 0
328 20250307 133000 573653325 7700 7630 7700 7630 235
329 20250307 132900 571852485 7630 7640 7680 7630 357
330 20250307 132800 569124425 7640 7630 7660 7630 113
331 20250307 132700 568261595 7630 7630 7630 7630 122
332 20250307 132600 567330735 7630 7640 7640 7630 100
333 20250307 132500 566567655 7640 7640 7640 7640 96
334 20250307 132400 565834215 7640 7630 7640 7630 286
335 20250307 132300 563651715 7630 7630 7630 7630 92
336 20250307 132200 562949755 7630 7630 7630 7630 105
337 20250307 132100 562148605 7630 7630 7630 7630 111
338 20250307 132000 561301675 7630 7630 7630 7630 84
339 20250307 131900 560660755 7630 7630 7640 7630 118
340 20250307 131800 559760355 7630 7630 7630 7630 111
341 20250307 131700 558913425 7630 7630 7630 7630 94
342 20250307 131600 558196205 7630 7640 7640 7630 296
343 20250307 131500 555936715 7640 7640 7640 7640 105
344 20250307 131400 555134515 7640 7650 7650 7640 351
345 20250307 131300 552450105 7650 7680 7680 7650 1909
346 20250307 131200 537799895 7680 7680 7680 7680 106
347 20250307 131100 536985815 7680 7690 7690 7680 589
348 20250307 131000 532456475 7700 7690 7700 7690 263
349 20250307 130900 530432085 7690 7690 7690 7690 1
350 20250307 130800 530424395 7690 7700 7700 7690 71
351 20250307 130700 529878395 7700 7710 7710 7700 191
352 20250307 130600 528406165 7710 7680 7710 7680 749
353 20250307 130500 522638485 7680 7700 7700 7680 17
354 20250307 130400 522507905 7680 7680 7680 7680 1
355 20250307 130300 522500225 7680 7680 7680 7680 10
356 20250307 130200 522423425 7680 7690 7690 7680 209
357 20250307 130100 520816475 7690 7690 7690 7690 2
358 20250307 130000 520801095 7680 7680 7680 7670 595
359 20250307 125900 516231685 7670 7670 7670 7670 50
360 20250307 125800 515848185 7670 7670 7670 7670 78
361 20250307 125700 515249925 7670 7670 7670 7670 381
362 20250307 125600 512327655 7670 7670 7670 7670 1356
363 20250307 125500 501927135 7650 7660 7670 7650 1544
364 20250307 125400 490100025 7640 7640 7640 7640 0
365 20250307 125300 490100025 7640 7640 7640 7640 0
366 20250307 125200 490100025 7640 7640 7640 7640 0
367 20250307 125100 490100025 7640 7640 7640 7640 0
368 20250307 125000 490100025 7640 7650 7650 7640 66
369 20250307 124900 489595775 7650 7650 7650 7650 0
370 20250307 124800 489595775 7650 7650 7650 7650 0
371 20250307 124700 489595775 7650 7650 7650 7640 104
372 20250307 124600 488800375 7650 7650 7650 7650 100
373 20250307 124500 488035375 7650 7650 7650 7650 0
374 20250307 124400 488035375 7650 7650 7650 7650 0
375 20250307 124300 488035375 7650 7650 7660 7650 28
376 20250307 124200 487821145 7650 7650 7650 7640 82
377 20250307 124100 487193915 7650 7640 7650 7640 137
378 20250307 124000 486147005 7630 7630 7630 7630 0
379 20250307 123900 486147005 7630 7630 7630 7630 0
380 20250307 123800 486147005 7630 7630 7630 7630 130
381 20250307 123700 485155105 7620 7620 7620 7620 4
382 20250307 123600 485124625 7610 7610 7610 7610 0
383 20250307 123500 485124625 7610 7620 7620 7610 59
384 20250307 123400 484675335 7630 7630 7630 7630 65
385 20250307 123300 484179385 7620 7620 7620 7620 0
386 20250307 123200 484179385 7620 7620 7620 7620 265
387 20250307 123100 482160085 7620 7620 7620 7620 0
388 20250307 123000 482160085 7620 7620 7620 7620 0
389 20250307 122900 482160085 7620 7620 7620 7620 0
390 20250307 122800 482160085 7620 7610 7620 7610 20
391 20250307 122700 482007785 7620 7620 7620 7620 0
392 20250307 122600 482007785 7620 7620 7620 7620 0
393 20250307 122500 482007785 7620 7620 7620 7620 0
394 20250307 122400 482007785 7620 7620 7620 7620 0
395 20250307 122300 482007785 7620 7620 7620 7620 17
396 20250307 122200 481878245 7610 7610 7610 7610 130
397 20250307 122100 480888945 7610 7610 7610 7610 0
398 20250307 122000 480888945 7610 7610 7610 7610 6
399 20250307 121900 480843285 7610 7610 7610 7610 12
400 20250307 121800 480751965 7620 7620 7620 7620 10
401 20250307 121700 480675765 7620 7620 7620 7620 4
402 20250307 121600 480645285 7620 7610 7620 7610 11
403 20250307 121500 480561545 7610 7620 7620 7610 26
404 20250307 121400 480363435 7630 7630 7630 7630 5
405 20250307 121300 480325285 7630 7630 7630 7630 0
406 20250307 121200 480325285 7630 7630 7630 7630 70
407 20250307 121100 479791185 7630 7630 7630 7630 1
408 20250307 121000 479783555 7630 7630 7630 7630 202
409 20250307 120900 478242295 7620 7620 7620 7620 2
410 20250307 120800 478227055 7640 7640 7640 7640 34
411 20250307 120700 477967295 7610 7610 7610 7610 0
412 20250307 120600 477967295 7610 7620 7620 7610 60
413 20250307 120500 477510625 7610 7610 7610 7610 0
414 20250307 120400 477510625 7610 7610 7610 7610 0
415 20250307 120300 477510625 7610 7610 7610 7610 0
416 20250307 120200 477510625 7610 7610 7610 7610 0
417 20250307 120100 477510625 7610 7610 7610 7610 143
418 20250307 120000 476422395 7640 7610 7640 7610 1005
419 20250307 115900 468774205 7630 7630 7630 7630 0
420 20250307 115800 468774205 7630 7630 7630 7630 20
421 20250307 115700 468621605 7630 7630 7630 7630 0
422 20250307 115600 468621605 7630 7630 7630 7630 0
423 20250307 115500 468621605 7630 7630 7630 7630 0
424 20250307 115400 468621605 7630 7630 7630 7630 10
425 20250307 115300 468545305 7650 7650 7650 7650 8
426 20250307 115200 468484105 7650 7650 7650 7610 34
427 20250307 115100 468224645 7620 7620 7620 7620 100
428 20250307 115000 467462645 7620 7640 7640 7620 975
429 20250307 114900 460032605 7640 7640 7640 7640 51
430 20250307 114800 459642965 7640 7630 7640 7630 2999
431 20250307 114700 436730615 7630 7630 7630 7630 308
432 20250307 114600 434380575 7630 7630 7630 7630 0
433 20250307 114500 434380575 7630 7630 7630 7630 0
434 20250307 114400 434380575 7630 7630 7630 7630 20
435 20250307 114300 434227975 7600 7600 7600 7600 0
436 20250307 114200 434227975 7600 7600 7600 7600 0
437 20250307 114100 434227975 7600 7610 7610 7600 500
438 20250307 114000 430427405 7630 7620 7630 7620 100
439 20250307 113900 429664905 7610 7610 7610 7610 0
440 20250307 113800 429664905 7610 7610 7610 7610 91
441 20250307 113700 428972395 7600 7600 7600 7600 0
442 20250307 113600 428972395 7600 7600 7600 7600 0
443 20250307 113500 428972395 7600 7600 7600 7600 0
444 20250307 113400 428972395 7600 7600 7600 7600 0
445 20250307 113300 428972395 7600 7610 7610 7600 62
446 20250307 113200 428500655 7600 7610 7610 7600 250
447 20250307 113100 426600635 7610 7620 7620 7610 1540
448 20250307 113000 414865965 7620 7620 7620 7620 700
449 20250307 112900 409531965 7620 7630 7630 7620 1387
450 20250307 112800 398959155 7630 7630 7630 7630 6
451 20250307 112700 398913375 7630 7630 7630 7630 0
452 20250307 112600 398913375 7630 7640 7640 7630 10
453 20250307 112500 398837025 7640 7640 7640 7640 140
454 20250307 112400 397767425 7640 7640 7640 7640 0
455 20250307 112300 397767425 7640 7640 7640 7640 0
456 20250307 112200 397767425 7640 7640 7640 7640 2051
457 20250307 112100 382097785 7650 7650 7650 7650 400
458 20250307 112000 379037785 7650 7650 7650 7650 11
459 20250307 111900 378953635 7640 7640 7650 7640 228
460 20250307 111800 377209715 7640 7630 7640 7630 760
461 20250307 111700 371404385 7630 7640 7640 7630 138
462 20250307 111600 370351345 7640 7640 7640 7640 1
463 20250307 111500 370343705 7620 7630 7630 7620 74
464 20250307 111400 369779165 7630 7630 7630 7630 0
465 20250307 111300 369779165 7630 7610 7630 7610 120
466 20250307 111200 368865565 7610 7610 7610 7610 0
467 20250307 111100 368865565 7610 7610 7610 7610 50
468 20250307 111000 368485065 7610 7610 7610 7610 32
469 20250307 110900 368241545 7620 7630 7630 7620 268
470 20250307 110800 366199375 7630 7620 7630 7620 34
471 20250307 110700 365939965 7630 7630 7630 7630 7
472 20250307 110600 365886555 7620 7640 7640 7620 95
473 20250307 110500 365162285 7630 7640 7640 7630 7
474 20250307 110400 365108825 7650 7630 7650 7630 90
475 20250307 110300 364420715 7620 7620 7620 7620 1
476 20250307 110200 364413095 7620 7620 7640 7620 1650
477 20250307 110100 351834045 7610 7610 7610 7610 523
478 20250307 110000 347854015 7610 7610 7610 7600 322
479 20250307 105900 345404125 7610 7610 7610 7610 46
480 20250307 105800 345054065 7610 7610 7610 7610 19
481 20250307 105700 344909475 7610 7620 7620 7610 41
482 20250307 105600 344597455 7620 7610 7620 7610 34
483 20250307 105500 344338455 7610 7610 7610 7610 0
484 20250307 105400 344338455 7610 7610 7610 7600 732
485 20250307 105300 338774400 7620 7620 7620 7620 6
486 20250307 105200 338728680 7620 7630 7630 7620 487
487 20250307 105100 335015790 7630 7630 7630 7620 1030
488 20250307 105000 327160890 7620 7620 7620 7620 146
489 20250307 104900 326048370 7610 7580 7610 7580 5457
490 20250307 104800 284613505 7570 7570 7570 7570 79
491 20250307 104700 284015475 7550 7550 7550 7550 8
492 20250307 104600 283955075 7540 7540 7540 7540 0
493 20250307 104500 283955075 7540 7540 7540 7540 0
494 20250307 104400 283955075 7540 7550 7550 7540 250
495 20250307 104300 282069055 7550 7550 7550 7550 0
496 20250307 104200 282069055 7550 7550 7550 7550 0
497 20250307 104100 282069055 7550 7550 7550 7550 3
498 20250307 104000 282046405 7550 7550 7550 7550 521
499 20250307 103900 278112855 7550 7560 7560 7550 980
500 20250307 103800 270713755 7560 7560 7560 7560 0
501 20250307 103700 270713755 7560 7560 7560 7560 0
502 20250307 103600 270713755 7560 7560 7560 7560 304
503 20250307 103500 268415515 7550 7570 7570 7550 254
504 20250307 103400 266496655 7570 7570 7570 7570 0
505 20250307 103300 266496655 7570 7570 7570 7570 72
506 20250307 103200 265951615 7570 7570 7570 7570 0
507 20250307 103100 265951615 7570 7570 7580 7570 31
508 20250307 103000 265716915 7570 7570 7570 7570 0
509 20250307 102900 265716915 7570 7570 7570 7570 200
510 20250307 102800 264202915 7580 7580 7580 7580 203
511 20250307 102700 262664175 7580 7570 7580 7560 18
512 20250307 102600 262528065 7570 7570 7570 7570 190
513 20250307 102500 261089765 7550 7550 7550 7550 0
514 20250307 102400 261089765 7550 7550 7550 7550 184
515 20250307 102300 259700565 7550 7550 7550 7550 0
516 20250307 102200 259700565 7550 7570 7570 7550 222
517 20250307 102100 258024225 7550 7550 7550 7550 0
518 20250307 102000 258024225 7550 7570 7570 7550 1918
519 20250307 101900 243540995 7570 7570 7570 7570 11
520 20250307 101800 243457725 7560 7560 7560 7560 275
521 20250307 101700 241378725 7560 7570 7570 7560 45
522 20250307 101600 241038365 7560 7580 7580 7560 16
523 20250307 101500 240917385 7560 7560 7560 7560 0
524 20250307 101400 240917385 7560 7570 7570 7560 100
525 20250307 101300 240161365 7580 7580 7580 7580 17
526 20250307 101200 240032505 7580 7580 7580 7580 51
527 20250307 101100 239645925 7560 7560 7560 7560 50
528 20250307 101000 239267925 7560 7580 7580 7560 41
529 20250307 100900 238957165 7580 7580 7580 7580 0
530 20250307 100800 238957165 7580 7580 7580 7580 1
531 20250307 100700 238949585 7580 7580 7580 7580 828
532 20250307 100600 232673345 7580 7580 7580 7580 1
533 20250307 100500 232665765 7580 7580 7580 7580 10
534 20250307 100400 232589965 7550 7550 7550 7550 30
535 20250307 100300 232363465 7550 7550 7550 7550 143
536 20250307 100200 231283815 7550 7580 7580 7550 27
537 20250307 100100 231079185 7580 7580 7580 7580 0
538 20250307 100000 231079185 7580 7580 7590 7580 143
539 20250307 095900 229993835 7560 7560 7560 7560 521
540 20250307 095800 226055075 7590 7590 7590 7590 1
541 20250307 095700 226047485 7590 7590 7590 7590 11
542 20250307 095600 225963995 7560 7560 7560 7560 11
543 20250307 095500 225880835 7580 7580 7580 7580 590
544 20250307 095400 221408635 7580 7560 7580 7540 5
545 20250307 095300 221370815 7560 7580 7580 7560 5
546 20250307 095200 221332955 7580 7540 7580 7530 426
547 20250307 095100 218120885 7540 7540 7540 7540 501
548 20250307 095000 214343345 7540 7550 7550 7540 758
549 20250307 094900 208626295 7540 7540 7540 7540 0
550 20250307 094800 208626295 7540 7540 7540 7540 10
551 20250307 094700 208550895 7540 7560 7560 7540 2320
552 20250307 094600 191048315 7550 7550 7550 7550 8
553 20250307 094500 190987915 7580 7570 7580 7550 887
554 20250307 094400 184279775 7580 7580 7580 7580 0
555 20250307 094300 184279775 7580 7570 7580 7570 49
556 20250307 094200 183908695 7570 7570 7570 7570 62
557 20250307 094100 183439355 7570 7570 7570 7570 9
558 20250307 094000 183371225 7560 7580 7580 7560 75
559 20250307 093900 182803975 7560 7560 7560 7560 1
560 20250307 093800 182796415 7600 7600 7600 7560 13
561 20250307 093700 182697655 7560 7560 7560 7560 500
562 20250307 093600 178917655 7570 7580 7580 7570 695
563 20250307 093500 173651695 7600 7600 7600 7600 0
564 20250307 093400 173651695 7600 7600 7600 7580 177
565 20250307 093300 172309645 7600 7600 7600 7600 3
566 20250307 093200 172286845 7600 7590 7600 7590 962
567 20250307 093100 164979645 7580 7570 7600 7570 2242
568 20250307 093000 147986875 7560 7560 7560 7560 198
569 20250307 092900 146489995 7570 7570 7570 7570 0
570 20250307 092800 146489995 7570 7570 7590 7570 45
571 20250307 092700 146149325 7570 7550 7570 7550 349
572 20250307 092600 143514295 7550 7570 7590 7550 276
573 20250307 092500 141427135 7570 7590 7590 7570 354
574 20250307 092400 138743955 7590 7590 7590 7590 152
575 20250307 092300 137590275 7590 7580 7590 7570 1926
576 20250307 092200 122975105 7590 7590 7590 7590 160
577 20250307 092100 121760705 7580 7560 7580 7560 101
578 20250307 092000 120995145 7550 7560 7560 7550 165
579 20250307 091900 119747895 7560 7560 7560 7560 203
580 20250307 091800 118213215 7550 7570 7570 7550 455
581 20250307 091700 114773925 7550 7580 7580 7550 38
582 20250307 091600 114486995 7550 7550 7580 7550 1064
583 20250307 091500 106429545 7550 7560 7560 7550 300
584 20250307 091400 104164115 7570 7570 7570 7570 232
585 20250307 091300 102407875 7565 7560 7580 7560 21
586 20250307 091200 102248940 7550 7540 7550 7540 102
587 20250307 091100 101478850 7550 7500 7550 7500 1640
588 20250307 091000 89155740 7470 7480 7500 7470 430
589 20250307 090900 85942080 7530 7480 7530 7470 1890
590 20250307 090800 71799680 7490 7480 7530 7480 505
591 20250307 090700 68010930 7480 7480 7490 7480 313
592 20250307 090600 65669680 7480 7480 7500 7480 230
593 20250307 090500 63949040 7470 7480 7480 7460 821
594 20250307 090400 57817380 7460 7470 7560 7450 1058
595 20250307 090300 49915400 7450 7480 7480 7450 1640
596 20250307 090200 37691740 7490 7500 7500 7450 1332
597 20250307 090100 27740550 7450 7470 7500 7450 165
598 20250307 090000 26509280 7500 7570 7570 7460 3216

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,22091,34920410,168775240,266791932400,0.06
20250304,24797,34920410,184985620,260506258600,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 22091 34920410 168775240 266791932400 0.06
3 20250304 24797 34920410 184985620 260506258600 0.07