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

618
032500/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191600,385117725,7840,7840,7840,7840,939
20250307,191500,385117725,7840,7840,7840,7840,0
20250307,191400,385117725,7840,7840,7840,7840,0
20250307,191300,385117725,7840,7840,7840,7840,0
20250307,191200,385117725,7840,7840,7840,7840,0
20250307,191100,385117725,7840,7840,7840,7840,0
20250307,191000,385117725,7840,7840,7840,7840,0
20250307,190900,385117725,7840,7840,7840,7840,0
20250307,190800,385117725,7840,7840,7840,7840,0
20250307,190700,385117725,7840,7840,7840,7840,0
20250307,190600,385117725,7840,7840,7840,7840,0
20250307,190500,385117725,7840,7840,7840,7840,0
20250307,190400,385117725,7840,7840,7840,7840,0
20250307,190300,385117725,7840,7840,7840,7840,0
20250307,190200,385117725,7840,7840,7840,7840,0
20250307,190100,385117725,7840,7840,7840,7840,0
20250307,190000,385117725,7840,7840,7840,7840,0
20250307,185900,385117725,7840,7840,7840,7840,0
20250307,185800,385117725,7840,7840,7840,7840,0
20250307,185700,385117725,7840,7840,7840,7840,0
20250307,185600,385117725,7840,7840,7840,7840,0
20250307,185500,385117725,7840,7840,7840,7840,0
20250307,185400,385117725,7840,7840,7840,7840,0
20250307,185300,385117725,7840,7840,7840,7840,0
20250307,185200,385117725,7840,7840,7840,7840,0
20250307,185100,385117725,7840,7840,7840,7840,0
20250307,185000,385117725,7840,7840,7840,7840,0
20250307,184900,385117725,7840,7840,7840,7840,0
20250307,184800,385117725,7840,7840,7840,7840,0
20250307,184700,385117725,7840,7840,7840,7840,0
20250307,184600,385117725,7840,7840,7840,7840,939
20250307,184500,385117725,7840,7840,7840,7840,0
20250307,184400,385117725,7840,7840,7840,7840,0
20250307,184300,385117725,7840,7840,7840,7840,0
20250307,184200,385117725,7840,7840,7840,7840,0
20250307,184100,385117725,7840,7840,7840,7840,0
20250307,184000,385117725,7840,7840,7840,7840,0
20250307,183900,385117725,7840,7840,7840,7840,0
20250307,183800,385117725,7840,7840,7840,7840,0
20250307,183700,385117725,7840,7840,7840,7840,0
20250307,183600,385117725,7840,7840,7840,7840,0
20250307,183500,385117725,7840,7840,7840,7840,0
20250307,183400,385117725,7840,7840,7840,7840,0
20250307,183300,385117725,7840,7840,7840,7840,0
20250307,183200,385117725,7840,7840,7840,7840,0
20250307,183100,385117725,7840,7840,7840,7840,0
20250307,183000,385117725,7840,7840,7840,7840,0
20250307,182900,385117725,7840,7840,7840,7840,0
20250307,182800,385117725,7840,7840,7840,7840,0
20250307,182700,385117725,7840,7840,7840,7840,0
20250307,182600,385117725,7840,7840,7840,7840,0
20250307,182500,385117725,7840,7840,7840,7840,0
20250307,182400,385117725,7840,7840,7840,7840,0
20250307,182300,385117725,7840,7840,7840,7840,0
20250307,182200,385117725,7840,7840,7840,7840,0
20250307,182100,385117725,7840,7840,7840,7840,0
20250307,182000,385117725,7840,7840,7840,7840,0
20250307,181900,385117725,7840,7840,7840,7840,0
20250307,181800,385117725,7840,7840,7840,7840,0
20250307,181700,385117725,7840,7840,7840,7840,0
20250307,181600,385117725,7840,7840,7840,7840,939
20250307,181500,385117725,7840,7840,7840,7840,0
20250307,181400,385117725,7840,7840,7840,7840,0
20250307,181300,385117725,7840,7840,7840,7840,0
20250307,181200,385117725,7840,7840,7840,7840,0
20250307,181100,385117725,7840,7840,7840,7840,0
20250307,181000,385117725,7840,7840,7840,7840,0
20250307,180900,385117725,7840,7840,7840,7840,0
20250307,180800,385117725,7840,7840,7840,7840,0
20250307,180700,385117725,7840,7840,7840,7840,0
20250307,180600,385117725,7840,7840,7840,7840,0
20250307,180500,385117725,7840,7840,7840,7840,0
20250307,180400,385117725,7840,7840,7840,7840,0
20250307,180300,385117725,7840,7840,7840,7840,0
20250307,180200,385117725,7840,7840,7840,7840,0
20250307,180100,385117725,7840,7840,7840,7840,0
20250307,180000,385117725,7840,7840,7840,7840,0
20250307,175900,385117725,7840,7840,7840,7840,0
20250307,175800,385117725,7840,7840,7840,7840,0
20250307,175700,385117725,7840,7840,7840,7840,0
20250307,175600,385117725,7840,7840,7840,7840,0
20250307,175500,385117725,7840,7840,7840,7840,0
20250307,175400,385117725,7840,7840,7840,7840,0
20250307,175300,385117725,7840,7840,7840,7840,0
20250307,175200,385117725,7840,7840,7840,7840,0
20250307,175100,385117725,7840,7840,7840,7840,0
20250307,175000,385117725,7840,7840,7840,7840,0
20250307,174900,385117725,7840,7840,7840,7840,0
20250307,174800,385117725,7840,7840,7840,7840,0
20250307,174700,385117725,7840,7840,7840,7840,0
20250307,174600,385117725,7840,7840,7840,7840,939
20250307,174500,385117725,7840,7840,7840,7840,0
20250307,174400,385117725,7840,7840,7840,7840,0
20250307,174300,385117725,7840,7840,7840,7840,0
20250307,174200,385117725,7840,7840,7840,7840,0
20250307,174100,385117725,7840,7840,7840,7840,0
20250307,174000,385117725,7840,7840,7840,7840,0
20250307,173900,385117725,7840,7840,7840,7840,0
20250307,173800,385117725,7840,7840,7840,7840,0
20250307,173700,385117725,7840,7840,7840,7840,0
20250307,173600,385117725,7840,7840,7840,7840,0
20250307,173500,385117725,7840,7840,7840,7840,0
20250307,173400,385117725,7840,7840,7840,7840,0
20250307,173300,385117725,7840,7840,7840,7840,0
20250307,173200,385117725,7840,7840,7840,7840,0
20250307,173100,385117725,7840,7840,7840,7840,0
20250307,173000,385117725,7840,7840,7840,7840,0
20250307,172900,385117725,7840,7840,7840,7840,0
20250307,172800,385117725,7840,7840,7840,7840,0
20250307,172700,385117725,7840,7840,7840,7840,0
20250307,172600,385117725,7840,7840,7840,7840,0
20250307,172500,385117725,7840,7840,7840,7840,0
20250307,172400,385117725,7840,7840,7840,7840,0
20250307,172300,385117725,7840,7840,7840,7840,0
20250307,172200,385117725,7840,7840,7840,7840,0
20250307,172100,385117725,7840,7840,7840,7840,0
20250307,172000,385117725,7840,7840,7840,7840,0
20250307,171900,385117725,7840,7840,7840,7840,0
20250307,171800,385117725,7840,7840,7840,7840,0
20250307,171700,385117725,7840,7840,7840,7840,0
20250307,171600,385117725,7840,7840,7840,7840,939
20250307,171500,385117725,7840,7840,7840,7840,0
20250307,171400,385117725,7840,7840,7840,7840,0
20250307,171300,385117725,7840,7840,7840,7840,0
20250307,171200,385117725,7840,7840,7840,7840,0
20250307,171100,385117725,7840,7840,7840,7840,0
20250307,171000,385117725,7840,7840,7840,7840,0
20250307,170900,385117725,7840,7840,7840,7840,0
20250307,170800,385117725,7840,7840,7840,7840,0
20250307,170700,385117725,7840,7840,7840,7840,0
20250307,170600,385117725,7840,7840,7840,7840,0
20250307,170500,385117725,7840,7840,7840,7840,0
20250307,170400,385117725,7840,7840,7840,7840,0
20250307,170300,385117725,7840,7840,7840,7840,0
20250307,170200,385117725,7840,7840,7840,7840,0
20250307,170100,385117725,7840,7840,7840,7840,0
20250307,170000,385117725,7840,7840,7840,7840,0
20250307,165900,385117725,7840,7840,7840,7840,0
20250307,165800,385117725,7840,7840,7840,7840,0
20250307,165700,385117725,7840,7840,7840,7840,0
20250307,165600,385117725,7840,7840,7840,7840,0
20250307,165500,385117725,7840,7840,7840,7840,0
20250307,165400,385117725,7840,7840,7840,7840,0
20250307,165300,385117725,7840,7840,7840,7840,0
20250307,165200,385117725,7840,7840,7840,7840,0
20250307,165100,385117725,7840,7840,7840,7840,0
20250307,165000,385117725,7840,7840,7840,7840,0
20250307,164900,385117725,7840,7840,7840,7840,0
20250307,164800,385117725,7840,7840,7840,7840,0
20250307,164700,385117725,7840,7840,7840,7840,0
20250307,164600,385117725,7840,7840,7840,7840,939
20250307,164500,385117725,7840,7840,7840,7840,0
20250307,164400,385117725,7840,7840,7840,7840,0
20250307,164300,385117725,7840,7840,7840,7840,0
20250307,164200,385117725,7840,7840,7840,7840,0
20250307,164100,385117725,7840,7840,7840,7840,0
20250307,164000,385117725,7840,7840,7840,7840,0
20250307,163900,385117725,7840,7840,7840,7840,0
20250307,163800,385117725,7840,7840,7840,7840,0
20250307,163700,385117725,7840,7840,7840,7840,0
20250307,163600,385117725,7840,7840,7840,7840,0
20250307,163500,385117725,7840,7840,7840,7840,0
20250307,163400,385117725,7840,7840,7840,7840,0
20250307,163300,385117725,7840,7840,7840,7840,0
20250307,163200,385117725,7840,7840,7840,7840,0
20250307,163100,385117725,7840,7840,7840,7840,0
20250307,163000,385117725,7840,7840,7840,7840,0
20250307,162900,385117725,7840,7840,7840,7840,0
20250307,162800,385117725,7840,7840,7840,7840,0
20250307,162700,385117725,7840,7840,7840,7840,0
20250307,162600,385117725,7840,7840,7840,7840,0
20250307,162500,385117725,7840,7840,7840,7840,0
20250307,162400,385117725,7840,7840,7840,7840,0
20250307,162300,385117725,7840,7840,7840,7840,0
20250307,162200,385117725,7840,7840,7840,7840,0
20250307,162100,385117725,7840,7840,7840,7840,0
20250307,162000,385117725,7840,7840,7840,7840,0
20250307,161900,385117725,7840,7840,7840,7840,0
20250307,161800,385117725,7840,7840,7840,7840,0
20250307,161700,385117725,7840,7840,7840,7840,0
20250307,161600,385117725,7840,7840,7840,7840,939
20250307,161500,385117725,7840,7840,7840,7840,0
20250307,161400,385117725,7840,7840,7840,7840,0
20250307,161300,385117725,7840,7840,7840,7840,0
20250307,161200,385117725,7840,7840,7840,7840,0
20250307,161100,385117725,7840,7840,7840,7840,0
20250307,161000,385117725,7840,7840,7840,7840,0
20250307,160900,385117725,7840,7840,7840,7840,0
20250307,160800,385117725,7840,7840,7840,7840,0
20250307,160700,385117725,7840,7840,7840,7840,0
20250307,160600,385117725,7840,7840,7840,7840,0
20250307,160500,385117725,7840,7840,7840,7840,0
20250307,160400,385117725,7840,7840,7840,7840,0
20250307,160300,385117725,7840,7840,7840,7840,0
20250307,160200,385117725,7840,7840,7840,7840,0
20250307,160100,385117725,7840,7840,7840,7840,0
20250307,160000,385117725,7840,7840,7840,7840,0
20250307,155900,385117725,7840,7840,7840,7840,0
20250307,155800,385117725,7840,7840,7840,7840,0
20250307,155700,385117725,7840,7840,7840,7840,0
20250307,155600,385117725,7840,7840,7840,7840,0
20250307,155500,385117725,7840,7840,7840,7840,0
20250307,155400,385117725,7840,7840,7840,7840,0
20250307,155300,385117725,7840,7840,7840,7840,0
20250307,155200,385117725,7840,7840,7840,7840,0
20250307,155100,385117725,7840,7840,7840,7840,0
20250307,155000,385117725,7840,7840,7840,7840,0
20250307,154900,385117725,7840,7840,7840,7840,0
20250307,154800,385117725,7840,7840,7840,7840,0
20250307,154700,385117725,7840,7840,7840,7840,0
20250307,154600,385117725,7840,7840,7840,7840,939
20250307,154500,385117725,7840,7840,7840,7840,0
20250307,154400,385117725,7840,7840,7840,7840,0
20250307,154300,385117725,7840,7840,7840,7840,0
20250307,154200,385117725,7840,7840,7840,7840,0
20250307,154100,385117725,7840,7840,7840,7840,0
20250307,154000,385117725,7840,7840,7840,7840,0
20250307,153900,385117725,7840,7840,7840,7840,0
20250307,153800,385117725,7840,7840,7840,7840,0
20250307,153700,385117725,7840,7840,7840,7840,0
20250307,153600,385117725,7840,7840,7840,7840,0
20250307,153500,385117725,7840,7840,7840,7840,0
20250307,153400,385117725,7840,7840,7840,7840,0
20250307,153300,385117725,7840,7840,7840,7840,0
20250307,153200,385117725,7840,7840,7840,7840,0
20250307,153100,385117725,7840,7840,7840,7840,0
20250307,153000,385117725,7840,7840,7840,7840,939
20250307,152900,377755965,7790,7790,7790,7790,0
20250307,152800,377755965,7790,7790,7790,7790,0
20250307,152700,377755965,7790,7790,7790,7790,0
20250307,152600,377755965,7790,7790,7790,7790,0
20250307,152500,377755965,7790,7790,7790,7790,0
20250307,152400,377755965,7790,7790,7790,7790,0
20250307,152300,377755965,7790,7790,7790,7790,0
20250307,152200,377755965,7790,7790,7790,7790,0
20250307,152100,377755965,7790,7790,7790,7790,0
20250307,152000,377755965,7790,7790,7790,7790,0
20250307,151900,377755965,7790,7800,7800,7790,109
20250307,151800,376906345,7800,7810,7815,7800,636
20250307,151700,371941065,7810,7820,7820,7810,177
20250307,151600,370557625,7820,7830,7830,7820,39
20250307,151500,370252445,7830,7830,7830,7830,315
20250307,151400,367785995,7830,7810,7830,7810,14
20250307,151300,367676575,7810,7810,7830,7810,555
20250307,151200,363341145,7810,7810,7830,7810,30
20250307,151100,363106625,7810,7820,7830,7810,211
20250307,151000,361456205,7820,7820,7830,7820,323
20250307,150900,358930335,7820,7820,7820,7820,37
20250307,150800,358640995,7820,7820,7820,7820,0
20250307,150700,358640995,7820,7820,7820,7820,2
20250307,150600,358625355,7820,7820,7820,7820,0
20250307,150500,358625355,7820,7820,7820,7820,0
20250307,150400,358625355,7820,7820,7820,7820,170
20250307,150300,357295955,7820,7820,7820,7820,49
20250307,150200,356912775,7810,7810,7810,7810,7
20250307,150100,356858105,7810,7810,7810,7810,7
20250307,150000,356803435,7810,7820,7820,7810,127
20250307,145900,355810555,7820,7810,7820,7810,198
20250307,145800,354262845,7790,7810,7810,7790,148
20250307,145700,353109895,7820,7820,7820,7820,11
20250307,145600,353023875,7820,7830,7830,7770,735
20250307,145500,347310515,7820,7830,7830,7770,2021
20250307,145400,331583185,7830,7810,7830,7800,403
20250307,145300,328437285,7820,7830,7830,7820,6
20250307,145200,328390345,7830,7830,7830,7810,291
20250307,145100,326117515,7810,7810,7810,7810,46
20250307,145000,325758255,7810,7810,7810,7800,245
20250307,144900,323846935,7810,7810,7810,7810,0
20250307,144800,323846935,7810,7810,7810,7810,64
20250307,144700,323347095,7810,7800,7810,7800,10
20250307,144600,323269015,7800,7800,7800,7800,0
20250307,144500,323269015,7800,7800,7800,7800,37
20250307,144400,322980415,7810,7800,7810,7800,227
20250307,144300,321209785,7810,7810,7810,7810,0
20250307,144200,321209785,7810,7810,7810,7810,138
20250307,144100,320132005,7810,7810,7810,7810,2
20250307,144000,320116385,7810,7800,7810,7790,637
20250307,143900,315149415,7810,7820,7820,7810,173
20250307,143800,313797645,7830,7835,7835,7830,102
20250307,143700,312998835,7830,7840,7840,7830,11
20250307,143600,312912635,7830,7830,7830,7830,1501
20250307,143500,301159805,7830,7830,7830,7830,0
20250307,143400,301159805,7830,7830,7830,7830,109
20250307,143300,300306335,7830,7830,7830,7830,0
20250307,143200,300306335,7830,7835,7835,7830,71
20250307,143100,299750255,7830,7830,7830,7830,1
20250307,143000,299742425,7810,7810,7810,7810,23
20250307,142900,299562795,7800,7800,7800,7800,0
20250307,142800,299562795,7800,7800,7800,7800,0
20250307,142700,299562795,7800,7800,7800,7800,24
20250307,142600,299375595,7800,7800,7800,7800,6
20250307,142500,299328795,7840,7800,7840,7800,13
20250307,142400,299227355,7790,7790,7790,7790,130
20250307,142300,298214655,7790,7810,7810,7790,566
20250307,142200,293799525,7810,7810,7810,7810,1
20250307,142100,293791715,7810,7825,7825,7810,25
20250307,142000,293596450,7810,7810,7810,7810,0
20250307,141900,293596450,7810,7820,7850,7790,4922
20250307,141800,255189170,7820,7830,7830,7820,50
20250307,141700,254798030,7830,7830,7830,7830,241
20250307,141600,252911000,7830,7830,7830,7830,341
20250307,141500,250240970,7830,7830,7830,7830,6
20250307,141400,250193990,7850,7850,7850,7850,0
20250307,141300,250193990,7850,7850,7850,7850,0
20250307,141200,250193990,7850,7840,7860,7810,4420
20250307,141100,215594650,7830,7840,7840,7830,2001
20250307,141000,199913540,7880,7880,7880,7880,0
20250307,140900,199913540,7880,7880,7880,7880,100
20250307,140800,199125540,7880,7880,7880,7880,10
20250307,140700,199046740,7840,7880,7880,7840,636
20250307,140600,194060100,7840,7840,7840,7840,100
20250307,140500,193276100,7840,7840,7840,7840,206
20250307,140400,191661060,7840,7880,7880,7840,1826
20250307,140300,177324000,7860,7880,7880,7850,404
20250307,140200,174152300,7850,7880,7880,7850,210
20250307,140100,172503500,7880,7880,7880,7880,1
20250307,140000,172495620,7850,7850,7850,7850,0
20250307,135900,172495620,7850,7850,7850,7850,0
20250307,135800,172495620,7850,7860,7860,7850,458
20250307,135700,168897740,7860,7880,7880,7860,145
20250307,135600,167756040,7880,7880,7880,7880,0
20250307,135500,167756040,7880,7860,7880,7860,312
20250307,135400,165303640,7860,7850,7860,7850,402
20250307,135300,162147100,7860,7860,7860,7860,0
20250307,135200,162147100,7860,7860,7860,7860,42
20250307,135100,161816980,7860,7860,7860,7860,86
20250307,135000,161141020,7860,7860,7860,7860,0
20250307,134900,161141020,7860,7880,7880,7860,17
20250307,134800,161007360,7860,7860,7860,7860,0
20250307,134700,161007360,7860,7860,7860,7860,0
20250307,134600,161007360,7860,7860,7860,7850,28
20250307,134500,160787460,7850,7850,7850,7850,0
20250307,134400,160787460,7850,7850,7850,7850,0
20250307,134300,160787460,7850,7850,7850,7850,0
20250307,134200,160787460,7850,7850,7850,7850,100
20250307,134100,160002460,7850,7850,7850,7850,0
20250307,134000,160002460,7850,7850,7850,7850,70
20250307,133900,159452960,7870,7870,7870,7870,6
20250307,133800,159405740,7850,7850,7850,7850,0
20250307,133700,159405740,7850,7850,7850,7850,10
20250307,133600,159327240,7850,7860,7860,7850,188
20250307,133500,157851350,7860,7860,7860,7860,0
20250307,133400,157851350,7860,7860,7860,7860,82
20250307,133300,157206830,7870,7870,7870,7870,0
20250307,133200,157206830,7870,7870,7870,7870,64
20250307,133100,156703150,7870,7870,7870,7870,25
20250307,133000,156506400,7860,7860,7860,7860,0
20250307,132900,156506400,7860,7860,7860,7860,30
20250307,132800,156270600,7860,7860,7860,7860,0
20250307,132700,156270600,7860,7860,7860,7860,3
20250307,132600,156247020,7860,7850,7860,7850,135
20250307,132500,155186920,7860,7860,7860,7860,1
20250307,132400,155179060,7860,7860,7860,7860,74
20250307,132300,154597420,7860,7860,7860,7860,30
20250307,132200,154361620,7860,7860,7860,7860,20
20250307,132100,154204420,7860,7860,7860,7860,52
20250307,132000,153795700,7850,7850,7850,7850,6
20250307,131900,153748600,7850,7850,7850,7850,200
20250307,131800,152178600,7850,7850,7850,7850,0
20250307,131700,152178600,7850,7850,7850,7850,0
20250307,131600,152178600,7850,7850,7850,7850,0
20250307,131500,152178600,7850,7850,7850,7850,0
20250307,131400,152178600,7850,7850,7850,7850,710
20250307,131300,146605100,7850,7860,7860,7850,87
20250307,131200,145922030,7860,7855,7860,7850,40
20250307,131100,145607880,7860,7860,7860,7860,6
20250307,131000,145560720,7860,7860,7860,7860,35
20250307,130900,145285620,7860,7860,7860,7860,0
20250307,130800,145285620,7860,7860,7860,7860,10
20250307,130700,145207020,7860,7860,7860,7860,0
20250307,130600,145207020,7860,7860,7860,7860,79
20250307,130500,144586080,7860,7860,7860,7860,55
20250307,130400,144153780,7860,7860,7860,7860,27
20250307,130300,143941560,7860,7860,7860,7860,50
20250307,130200,143548560,7850,7850,7850,7850,22
20250307,130100,143375860,7850,7850,7850,7850,120
20250307,130000,142433860,7860,7860,7860,7860,153
20250307,125900,141231280,7860,7860,7860,7860,7
20250307,125800,141176260,7860,7850,7860,7850,318
20250307,125700,138678780,7850,7860,7860,7850,52
20250307,125600,138270460,7860,7860,7860,7860,21
20250307,125500,138105400,7860,7860,7860,7860,25
20250307,125400,137908900,7860,7860,7860,7860,34
20250307,125300,137641660,7860,7860,7860,7860,3
20250307,125200,137618080,7850,7860,7860,7850,11
20250307,125100,137531630,7860,7860,7860,7860,30
20250307,125000,137295830,7860,7860,7860,7860,1
20250307,124900,137287970,7860,7855,7860,7850,34
20250307,124800,137021000,7860,7860,7860,7860,6
20250307,124700,136973840,7860,7860,7860,7860,9
20250307,124600,136903100,7860,7860,7860,7860,10
20250307,124500,136824500,7860,7860,7860,7860,6
20250307,124400,136777340,7855,7860,7860,7855,7
20250307,124300,136722330,7860,7860,7860,7860,1
20250307,124200,136714470,7860,7860,7860,7850,219
20250307,124100,134995130,7860,7860,7860,7860,45
20250307,124000,134641430,7860,7860,7860,7860,1
20250307,123900,134633570,7860,7860,7860,7850,220
20250307,123800,132906365,7860,7860,7860,7860,25
20250307,123700,132709865,7860,7860,7860,7860,10
20250307,123600,132631265,7860,7860,7860,7860,105
20250307,123500,131805965,7860,7850,7860,7850,2
20250307,123400,131790255,7860,7850,7860,7850,46
20250307,123300,131429145,7850,7860,7860,7850,176
20250307,123200,130045855,7870,7870,7870,7870,5
20250307,123100,130006505,7870,7870,7870,7870,70
20250307,123000,129455605,7870,7870,7870,7870,0
20250307,122900,129455605,7870,7870,7870,7870,1
20250307,122800,129447735,7870,7870,7870,7870,37
20250307,122700,129156545,7880,7880,7880,7880,37
20250307,122600,128864985,7880,7875,7880,7870,69
20250307,122500,128321380,7875,7870,7875,7870,37
20250307,122400,128030165,7870,7870,7870,7870,9
20250307,122300,127959335,7870,7870,7870,7870,45
20250307,122200,127605185,7870,7870,7870,7870,5
20250307,122100,127565835,7870,7870,7870,7870,41
20250307,122000,127243165,7870,7870,7870,7870,2
20250307,121900,127227425,7870,7860,7870,7860,16
20250307,121800,127101585,7860,7860,7860,7860,30
20250307,121700,126865785,7860,7860,7860,7860,50
20250307,121600,126472785,7850,7850,7850,7850,0
20250307,121500,126472785,7850,7850,7850,7850,50
20250307,121400,126080285,7860,7860,7860,7860,3
20250307,121300,126056705,7860,7865,7865,7860,83
20250307,121200,125404225,7870,7870,7870,7870,0
20250307,121100,125404225,7870,7870,7870,7870,0
20250307,121000,125404225,7870,7870,7870,7870,11
20250307,120900,125317655,7865,7870,7870,7865,13
20250307,120800,125215405,7870,7870,7870,7870,6
20250307,120700,125168185,7850,7850,7850,7850,0
20250307,120600,125168185,7850,7850,7850,7850,12
20250307,120500,125073985,7880,7860,7880,7860,28
20250307,120400,124853665,7850,7850,7850,7850,0
20250307,120300,124853665,7850,7870,7880,7850,3389
20250307,120200,98242405,7870,7870,7870,7870,9
20250307,120100,98171575,7870,7870,7870,7870,0
20250307,120000,98171575,7870,7870,7870,7870,1
20250307,115900,98163705,7870,7870,7880,7870,45
20250307,115800,97809485,7890,7890,7890,7890,1
20250307,115700,97801595,7890,7880,7890,7860,4
20250307,115600,97770095,7890,7890,7890,7890,0
20250307,115500,97770095,7890,7880,7890,7860,343
20250307,115400,95070915,7890,7890,7890,7890,0
20250307,115300,95070915,7890,7890,7890,7880,6
20250307,115200,95023585,7900,7900,7900,7900,36
20250307,115100,94739185,7860,7860,7900,7860,510
20250307,115000,90730465,7910,7870,7910,7870,255
20250307,114900,88723535,7920,7920,7920,7920,0
20250307,114800,88723535,7920,7920,7920,7920,1
20250307,114700,88715615,7940,7940,7940,7940,0
20250307,114600,88715615,7940,7940,7940,7940,0
20250307,114500,88715615,7940,7940,7940,7940,0
20250307,114400,88715615,7940,7940,7940,7940,0
20250307,114300,88715615,7940,7940,7940,7940,0
20250307,114200,88715615,7940,7900,7940,7870,468
20250307,114100,85030715,7900,7900,7900,7900,1
20250307,114000,85022815,7900,7900,7900,7900,2
20250307,113900,85007015,7900,7900,7900,7900,0
20250307,113800,85007015,7900,7900,7900,7900,0
20250307,113700,85007015,7900,7900,7940,7900,4
20250307,113600,84975335,7880,7890,7890,7880,100
20250307,113500,84187155,7880,7880,7880,7880,0
20250307,113400,84187155,7880,7900,7900,7880,634
20250307,113300,79187215,7910,7910,7910,7910,28
20250307,113200,78965735,7900,7900,7900,7900,0
20250307,113100,78965735,7900,7900,7900,7900,0
20250307,113000,78965735,7900,7920,7920,7900,186
20250307,112900,77494375,7920,7920,7920,7920,0
20250307,112800,77494375,7920,7920,7920,7920,45
20250307,112700,77137975,7920,7910,7920,7910,11
20250307,112600,77050865,7920,7920,7920,7920,1
20250307,112500,77042945,7920,7920,7920,7920,3
20250307,112400,77019185,7920,7920,7920,7920,2
20250307,112300,77003345,7920,7920,7920,7920,0
20250307,112200,77003345,7920,7920,7920,7920,30
20250307,112100,76765745,7920,7920,7920,7920,0
20250307,112000,76765745,7920,7920,7920,7920,2
20250307,111900,76749905,7910,7920,7920,7910,36
20250307,111800,76464835,7940,7940,7940,7940,0
20250307,111700,76464835,7940,7940,7940,7940,0
20250307,111600,76464835,7940,7940,7940,7940,1
20250307,111500,76456895,7940,7940,7940,7940,20
20250307,111400,76298095,7940,7940,7940,7940,3
20250307,111300,76274275,7940,7940,7940,7940,7
20250307,111200,76218695,7920,7940,7940,7920,9
20250307,111100,76147315,7920,7920,7920,7920,0
20250307,111000,76147315,7920,7920,7920,7920,7
20250307,110900,76091875,7930,7930,7930,7930,0
20250307,110800,76091875,7930,7930,7930,7930,1
20250307,110700,76083945,7930,7930,7930,7930,15
20250307,110600,75964995,7900,7900,7900,7900,0
20250307,110500,75964995,7900,7900,7900,7900,3
20250307,110400,75941295,7930,7930,7930,7930,0
20250307,110300,75941295,7930,7930,7930,7900,1001
20250307,110200,68030725,7930,7930,7930,7930,0
20250307,110100,68030725,7930,7930,7930,7930,1
20250307,110000,68022795,7920,7920,7920,7920,0
20250307,105900,68022795,7920,7920,7920,7920,2
20250307,105800,68006955,7930,7930,7930,7930,60
20250307,105700,67531155,7910,7910,7910,7910,2
20250307,105600,67515335,7910,7930,7930,7910,123
20250307,105500,66542155,7930,7930,7930,7920,843
20250307,105400,59865255,7930,7930,7930,7930,65
20250307,105300,59349805,7930,7930,7930,7930,1
20250307,105200,59341875,7930,7930,7930,7930,13
20250307,105100,59238785,7930,7930,7930,7930,100
20250307,105000,58445785,7930,7930,7930,7930,53
20250307,104900,58025495,7930,7930,7930,7930,0
20250307,104800,58025495,7930,7930,7930,7930,58
20250307,104700,57565555,7930,7930,7930,7930,0
20250307,104600,57565555,7930,7930,7930,7930,0
20250307,104500,57565555,7930,7930,7930,7930,0
20250307,104400,57565555,7930,7930,7930,7930,0
20250307,104300,57565555,7930,7920,7930,7920,55
20250307,104200,57129905,7920,7930,7930,7920,103
20250307,104100,56314115,7930,7930,7930,7930,3
20250307,104000,56290325,7930,7930,7930,7930,0
20250307,103900,56290325,7930,7930,7930,7930,4
20250307,103800,56258605,7920,7920,7920,7920,0
20250307,103700,56258605,7920,7920,7920,7920,0
20250307,103600,56258605,7920,7940,7950,7920,140
20250307,103500,55147885,7940,7940,7940,7940,0
20250307,103400,55147885,7940,7950,7950,7940,183
20250307,103300,53694855,7970,7940,7970,7940,24
20250307,103200,53504155,7950,7950,7950,7950,32
20250307,103100,53249755,7950,7950,7950,7950,15
20250307,103000,53130505,7950,7950,7950,7950,3
20250307,102900,53106655,7950,7950,7950,7950,13
20250307,102800,53003305,7950,7950,7950,7950,5
20250307,102700,52963555,7940,7950,7950,7940,98
20250307,102600,52185175,7950,7950,7950,7950,0
20250307,102500,52185175,7950,7950,7950,7950,37
20250307,102400,51891025,7940,7940,7940,7940,0
20250307,102300,51891025,7940,7940,7940,7940,0
20250307,102200,51891025,7940,7940,7940,7940,0
20250307,102100,51891025,7940,7940,7940,7940,0
20250307,102000,51891025,7940,7940,7940,7940,17
20250307,101900,51756045,7940,7940,7940,7940,0
20250307,101800,51756045,7940,7940,7940,7940,14
20250307,101700,51644885,7940,7940,7940,7940,32
20250307,101600,51390805,7940,7940,7940,7940,45
20250307,101500,51033505,7940,7940,7940,7940,5
20250307,101400,50993805,7920,7920,7920,7920,0
20250307,101300,50993805,7920,7930,7930,7920,166
20250307,101200,49678855,7920,7920,7920,7920,0
20250307,101100,49678855,7920,7920,7920,7920,6
20250307,101000,49631335,7920,7920,7920,7920,0
20250307,100900,49631335,7920,7920,7920,7920,1
20250307,100800,49623415,7940,7940,7940,7940,1
20250307,100700,49615475,7940,7940,7940,7940,1
20250307,100600,49607535,7940,7940,7940,7940,0
20250307,100500,49607535,7940,7900,7940,7900,61
20250307,100400,49123745,7910,7910,7910,7910,0
20250307,100300,49123745,7910,7910,7910,7910,83
20250307,100200,48467215,7910,7910,7910,7910,0
20250307,100100,48467215,7910,7910,7910,7910,28
20250307,100000,48245735,7910,7910,7910,7910,22
20250307,095900,48071715,7910,7910,7910,7910,0
20250307,095800,48071715,7910,7930,7930,7910,11
20250307,095700,47984505,7930,7930,7930,7930,20
20250307,095600,47825905,7930,7900,7930,7880,225
20250307,095500,46050275,7940,7940,7940,7940,30
20250307,095400,45812075,7940,7940,7940,7940,0
20250307,095300,45812075,7940,7940,7940,7940,2
20250307,095200,45796195,7940,7930,7940,7930,51
20250307,095100,45391535,7930,7920,7930,7900,259
20250307,095000,43344725,7920,7920,7920,7920,5
20250307,094900,43305125,7930,7930,7930,7930,30
20250307,094800,43067225,7940,7940,7940,7920,55
20250307,094700,42630725,7940,7940,7940,7940,21
20250307,094600,42463985,7940,7940,7940,7940,23
20250307,094500,42281365,7940,7940,7940,7940,8
20250307,094400,42217845,7900,7920,7920,7900,800
20250307,094300,35891005,7920,7940,7950,7920,171
20250307,094200,34534615,7950,7950,7950,7950,2
20250307,094100,34518715,7940,7940,7940,7940,48
20250307,094000,34137595,7930,7940,7940,7930,54
20250307,093900,33708875,7940,7940,7940,7940,2
20250307,093800,33692995,7950,7950,7950,7950,1
20250307,093700,33685045,7920,7920,7920,7920,0
20250307,093600,33685045,7920,7920,7920,7920,52
20250307,093500,33273205,7920,7950,7950,7920,102
20250307,093400,32463435,7950,7950,7950,7950,19
20250307,093300,32312385,7950,7950,7950,7950,2
20250307,093200,32296485,7930,7930,7930,7930,0
20250307,093100,32296485,7930,7930,7930,7930,0
20250307,093000,32296485,7930,7930,7930,7930,1
20250307,092900,32288555,7930,7940,7940,7920,67
20250307,092800,31757305,7950,7940,7950,7940,47
20250307,092700,31383915,7930,7930,7930,7930,0
20250307,092600,31383915,7930,7930,7930,7930,0
20250307,092500,31383915,7930,7920,7930,7920,551
20250307,092400,27017535,7910,7920,7920,7910,129
20250307,092300,25996945,7920,7920,7920,7920,5
20250307,092200,25957345,7930,7930,7930,7930,5
20250307,092100,25917695,7930,7930,7930,7930,5
20250307,092000,25878045,7920,7925,7925,7920,3
20250307,091900,25854280,7920,7920,7920,7920,4
20250307,091800,25822600,7930,7930,7930,7930,200
20250307,091700,24236600,7930,7930,7930,7930,40
20250307,091600,23919400,7930,7930,7930,7930,3
20250307,091500,23895610,7930,7930,7950,7930,126
20250307,091400,22896410,7930,7930,7930,7930,1
20250307,091300,22888480,7930,7930,7930,7880,8
20250307,091200,22825140,7920,7920,7920,7920,32
20250307,091100,22571700,7920,7920,7920,7920,105
20250307,091000,21740100,7890,7860,7890,7860,187
20250307,090900,20269690,7830,7840,7840,7830,172
20250307,090800,18922500,7830,7860,7860,7830,555
20250307,090700,14570770,7860,7890,7890,7850,876
20250307,090600,7687350,7880,7880,7880,7870,184
20250307,090500,6238080,7860,7860,7860,7860,0
20250307,090400,6238080,7860,7860,7860,7860,0
20250307,090300,6238080,7860,7950,7950,7860,316
20250307,090200,3746340,7890,7880,7890,7880,61
20250307,090100,3265570,7870,7870,7870,7870,4
20250307,090000,3234090,7970,7980,7980,7870,408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191600 385117725 7840 7840 7840 7840 939
3 20250307 191500 385117725 7840 7840 7840 7840 0
4 20250307 191400 385117725 7840 7840 7840 7840 0
5 20250307 191300 385117725 7840 7840 7840 7840 0
6 20250307 191200 385117725 7840 7840 7840 7840 0
7 20250307 191100 385117725 7840 7840 7840 7840 0
8 20250307 191000 385117725 7840 7840 7840 7840 0
9 20250307 190900 385117725 7840 7840 7840 7840 0
10 20250307 190800 385117725 7840 7840 7840 7840 0
11 20250307 190700 385117725 7840 7840 7840 7840 0
12 20250307 190600 385117725 7840 7840 7840 7840 0
13 20250307 190500 385117725 7840 7840 7840 7840 0
14 20250307 190400 385117725 7840 7840 7840 7840 0
15 20250307 190300 385117725 7840 7840 7840 7840 0
16 20250307 190200 385117725 7840 7840 7840 7840 0
17 20250307 190100 385117725 7840 7840 7840 7840 0
18 20250307 190000 385117725 7840 7840 7840 7840 0
19 20250307 185900 385117725 7840 7840 7840 7840 0
20 20250307 185800 385117725 7840 7840 7840 7840 0
21 20250307 185700 385117725 7840 7840 7840 7840 0
22 20250307 185600 385117725 7840 7840 7840 7840 0
23 20250307 185500 385117725 7840 7840 7840 7840 0
24 20250307 185400 385117725 7840 7840 7840 7840 0
25 20250307 185300 385117725 7840 7840 7840 7840 0
26 20250307 185200 385117725 7840 7840 7840 7840 0
27 20250307 185100 385117725 7840 7840 7840 7840 0
28 20250307 185000 385117725 7840 7840 7840 7840 0
29 20250307 184900 385117725 7840 7840 7840 7840 0
30 20250307 184800 385117725 7840 7840 7840 7840 0
31 20250307 184700 385117725 7840 7840 7840 7840 0
32 20250307 184600 385117725 7840 7840 7840 7840 939
33 20250307 184500 385117725 7840 7840 7840 7840 0
34 20250307 184400 385117725 7840 7840 7840 7840 0
35 20250307 184300 385117725 7840 7840 7840 7840 0
36 20250307 184200 385117725 7840 7840 7840 7840 0
37 20250307 184100 385117725 7840 7840 7840 7840 0
38 20250307 184000 385117725 7840 7840 7840 7840 0
39 20250307 183900 385117725 7840 7840 7840 7840 0
40 20250307 183800 385117725 7840 7840 7840 7840 0
41 20250307 183700 385117725 7840 7840 7840 7840 0
42 20250307 183600 385117725 7840 7840 7840 7840 0
43 20250307 183500 385117725 7840 7840 7840 7840 0
44 20250307 183400 385117725 7840 7840 7840 7840 0
45 20250307 183300 385117725 7840 7840 7840 7840 0
46 20250307 183200 385117725 7840 7840 7840 7840 0
47 20250307 183100 385117725 7840 7840 7840 7840 0
48 20250307 183000 385117725 7840 7840 7840 7840 0
49 20250307 182900 385117725 7840 7840 7840 7840 0
50 20250307 182800 385117725 7840 7840 7840 7840 0
51 20250307 182700 385117725 7840 7840 7840 7840 0
52 20250307 182600 385117725 7840 7840 7840 7840 0
53 20250307 182500 385117725 7840 7840 7840 7840 0
54 20250307 182400 385117725 7840 7840 7840 7840 0
55 20250307 182300 385117725 7840 7840 7840 7840 0
56 20250307 182200 385117725 7840 7840 7840 7840 0
57 20250307 182100 385117725 7840 7840 7840 7840 0
58 20250307 182000 385117725 7840 7840 7840 7840 0
59 20250307 181900 385117725 7840 7840 7840 7840 0
60 20250307 181800 385117725 7840 7840 7840 7840 0
61 20250307 181700 385117725 7840 7840 7840 7840 0
62 20250307 181600 385117725 7840 7840 7840 7840 939
63 20250307 181500 385117725 7840 7840 7840 7840 0
64 20250307 181400 385117725 7840 7840 7840 7840 0
65 20250307 181300 385117725 7840 7840 7840 7840 0
66 20250307 181200 385117725 7840 7840 7840 7840 0
67 20250307 181100 385117725 7840 7840 7840 7840 0
68 20250307 181000 385117725 7840 7840 7840 7840 0
69 20250307 180900 385117725 7840 7840 7840 7840 0
70 20250307 180800 385117725 7840 7840 7840 7840 0
71 20250307 180700 385117725 7840 7840 7840 7840 0
72 20250307 180600 385117725 7840 7840 7840 7840 0
73 20250307 180500 385117725 7840 7840 7840 7840 0
74 20250307 180400 385117725 7840 7840 7840 7840 0
75 20250307 180300 385117725 7840 7840 7840 7840 0
76 20250307 180200 385117725 7840 7840 7840 7840 0
77 20250307 180100 385117725 7840 7840 7840 7840 0
78 20250307 180000 385117725 7840 7840 7840 7840 0
79 20250307 175900 385117725 7840 7840 7840 7840 0
80 20250307 175800 385117725 7840 7840 7840 7840 0
81 20250307 175700 385117725 7840 7840 7840 7840 0
82 20250307 175600 385117725 7840 7840 7840 7840 0
83 20250307 175500 385117725 7840 7840 7840 7840 0
84 20250307 175400 385117725 7840 7840 7840 7840 0
85 20250307 175300 385117725 7840 7840 7840 7840 0
86 20250307 175200 385117725 7840 7840 7840 7840 0
87 20250307 175100 385117725 7840 7840 7840 7840 0
88 20250307 175000 385117725 7840 7840 7840 7840 0
89 20250307 174900 385117725 7840 7840 7840 7840 0
90 20250307 174800 385117725 7840 7840 7840 7840 0
91 20250307 174700 385117725 7840 7840 7840 7840 0
92 20250307 174600 385117725 7840 7840 7840 7840 939
93 20250307 174500 385117725 7840 7840 7840 7840 0
94 20250307 174400 385117725 7840 7840 7840 7840 0
95 20250307 174300 385117725 7840 7840 7840 7840 0
96 20250307 174200 385117725 7840 7840 7840 7840 0
97 20250307 174100 385117725 7840 7840 7840 7840 0
98 20250307 174000 385117725 7840 7840 7840 7840 0
99 20250307 173900 385117725 7840 7840 7840 7840 0
100 20250307 173800 385117725 7840 7840 7840 7840 0
101 20250307 173700 385117725 7840 7840 7840 7840 0
102 20250307 173600 385117725 7840 7840 7840 7840 0
103 20250307 173500 385117725 7840 7840 7840 7840 0
104 20250307 173400 385117725 7840 7840 7840 7840 0
105 20250307 173300 385117725 7840 7840 7840 7840 0
106 20250307 173200 385117725 7840 7840 7840 7840 0
107 20250307 173100 385117725 7840 7840 7840 7840 0
108 20250307 173000 385117725 7840 7840 7840 7840 0
109 20250307 172900 385117725 7840 7840 7840 7840 0
110 20250307 172800 385117725 7840 7840 7840 7840 0
111 20250307 172700 385117725 7840 7840 7840 7840 0
112 20250307 172600 385117725 7840 7840 7840 7840 0
113 20250307 172500 385117725 7840 7840 7840 7840 0
114 20250307 172400 385117725 7840 7840 7840 7840 0
115 20250307 172300 385117725 7840 7840 7840 7840 0
116 20250307 172200 385117725 7840 7840 7840 7840 0
117 20250307 172100 385117725 7840 7840 7840 7840 0
118 20250307 172000 385117725 7840 7840 7840 7840 0
119 20250307 171900 385117725 7840 7840 7840 7840 0
120 20250307 171800 385117725 7840 7840 7840 7840 0
121 20250307 171700 385117725 7840 7840 7840 7840 0
122 20250307 171600 385117725 7840 7840 7840 7840 939
123 20250307 171500 385117725 7840 7840 7840 7840 0
124 20250307 171400 385117725 7840 7840 7840 7840 0
125 20250307 171300 385117725 7840 7840 7840 7840 0
126 20250307 171200 385117725 7840 7840 7840 7840 0
127 20250307 171100 385117725 7840 7840 7840 7840 0
128 20250307 171000 385117725 7840 7840 7840 7840 0
129 20250307 170900 385117725 7840 7840 7840 7840 0
130 20250307 170800 385117725 7840 7840 7840 7840 0
131 20250307 170700 385117725 7840 7840 7840 7840 0
132 20250307 170600 385117725 7840 7840 7840 7840 0
133 20250307 170500 385117725 7840 7840 7840 7840 0
134 20250307 170400 385117725 7840 7840 7840 7840 0
135 20250307 170300 385117725 7840 7840 7840 7840 0
136 20250307 170200 385117725 7840 7840 7840 7840 0
137 20250307 170100 385117725 7840 7840 7840 7840 0
138 20250307 170000 385117725 7840 7840 7840 7840 0
139 20250307 165900 385117725 7840 7840 7840 7840 0
140 20250307 165800 385117725 7840 7840 7840 7840 0
141 20250307 165700 385117725 7840 7840 7840 7840 0
142 20250307 165600 385117725 7840 7840 7840 7840 0
143 20250307 165500 385117725 7840 7840 7840 7840 0
144 20250307 165400 385117725 7840 7840 7840 7840 0
145 20250307 165300 385117725 7840 7840 7840 7840 0
146 20250307 165200 385117725 7840 7840 7840 7840 0
147 20250307 165100 385117725 7840 7840 7840 7840 0
148 20250307 165000 385117725 7840 7840 7840 7840 0
149 20250307 164900 385117725 7840 7840 7840 7840 0
150 20250307 164800 385117725 7840 7840 7840 7840 0
151 20250307 164700 385117725 7840 7840 7840 7840 0
152 20250307 164600 385117725 7840 7840 7840 7840 939
153 20250307 164500 385117725 7840 7840 7840 7840 0
154 20250307 164400 385117725 7840 7840 7840 7840 0
155 20250307 164300 385117725 7840 7840 7840 7840 0
156 20250307 164200 385117725 7840 7840 7840 7840 0
157 20250307 164100 385117725 7840 7840 7840 7840 0
158 20250307 164000 385117725 7840 7840 7840 7840 0
159 20250307 163900 385117725 7840 7840 7840 7840 0
160 20250307 163800 385117725 7840 7840 7840 7840 0
161 20250307 163700 385117725 7840 7840 7840 7840 0
162 20250307 163600 385117725 7840 7840 7840 7840 0
163 20250307 163500 385117725 7840 7840 7840 7840 0
164 20250307 163400 385117725 7840 7840 7840 7840 0
165 20250307 163300 385117725 7840 7840 7840 7840 0
166 20250307 163200 385117725 7840 7840 7840 7840 0
167 20250307 163100 385117725 7840 7840 7840 7840 0
168 20250307 163000 385117725 7840 7840 7840 7840 0
169 20250307 162900 385117725 7840 7840 7840 7840 0
170 20250307 162800 385117725 7840 7840 7840 7840 0
171 20250307 162700 385117725 7840 7840 7840 7840 0
172 20250307 162600 385117725 7840 7840 7840 7840 0
173 20250307 162500 385117725 7840 7840 7840 7840 0
174 20250307 162400 385117725 7840 7840 7840 7840 0
175 20250307 162300 385117725 7840 7840 7840 7840 0
176 20250307 162200 385117725 7840 7840 7840 7840 0
177 20250307 162100 385117725 7840 7840 7840 7840 0
178 20250307 162000 385117725 7840 7840 7840 7840 0
179 20250307 161900 385117725 7840 7840 7840 7840 0
180 20250307 161800 385117725 7840 7840 7840 7840 0
181 20250307 161700 385117725 7840 7840 7840 7840 0
182 20250307 161600 385117725 7840 7840 7840 7840 939
183 20250307 161500 385117725 7840 7840 7840 7840 0
184 20250307 161400 385117725 7840 7840 7840 7840 0
185 20250307 161300 385117725 7840 7840 7840 7840 0
186 20250307 161200 385117725 7840 7840 7840 7840 0
187 20250307 161100 385117725 7840 7840 7840 7840 0
188 20250307 161000 385117725 7840 7840 7840 7840 0
189 20250307 160900 385117725 7840 7840 7840 7840 0
190 20250307 160800 385117725 7840 7840 7840 7840 0
191 20250307 160700 385117725 7840 7840 7840 7840 0
192 20250307 160600 385117725 7840 7840 7840 7840 0
193 20250307 160500 385117725 7840 7840 7840 7840 0
194 20250307 160400 385117725 7840 7840 7840 7840 0
195 20250307 160300 385117725 7840 7840 7840 7840 0
196 20250307 160200 385117725 7840 7840 7840 7840 0
197 20250307 160100 385117725 7840 7840 7840 7840 0
198 20250307 160000 385117725 7840 7840 7840 7840 0
199 20250307 155900 385117725 7840 7840 7840 7840 0
200 20250307 155800 385117725 7840 7840 7840 7840 0
201 20250307 155700 385117725 7840 7840 7840 7840 0
202 20250307 155600 385117725 7840 7840 7840 7840 0
203 20250307 155500 385117725 7840 7840 7840 7840 0
204 20250307 155400 385117725 7840 7840 7840 7840 0
205 20250307 155300 385117725 7840 7840 7840 7840 0
206 20250307 155200 385117725 7840 7840 7840 7840 0
207 20250307 155100 385117725 7840 7840 7840 7840 0
208 20250307 155000 385117725 7840 7840 7840 7840 0
209 20250307 154900 385117725 7840 7840 7840 7840 0
210 20250307 154800 385117725 7840 7840 7840 7840 0
211 20250307 154700 385117725 7840 7840 7840 7840 0
212 20250307 154600 385117725 7840 7840 7840 7840 939
213 20250307 154500 385117725 7840 7840 7840 7840 0
214 20250307 154400 385117725 7840 7840 7840 7840 0
215 20250307 154300 385117725 7840 7840 7840 7840 0
216 20250307 154200 385117725 7840 7840 7840 7840 0
217 20250307 154100 385117725 7840 7840 7840 7840 0
218 20250307 154000 385117725 7840 7840 7840 7840 0
219 20250307 153900 385117725 7840 7840 7840 7840 0
220 20250307 153800 385117725 7840 7840 7840 7840 0
221 20250307 153700 385117725 7840 7840 7840 7840 0
222 20250307 153600 385117725 7840 7840 7840 7840 0
223 20250307 153500 385117725 7840 7840 7840 7840 0
224 20250307 153400 385117725 7840 7840 7840 7840 0
225 20250307 153300 385117725 7840 7840 7840 7840 0
226 20250307 153200 385117725 7840 7840 7840 7840 0
227 20250307 153100 385117725 7840 7840 7840 7840 0
228 20250307 153000 385117725 7840 7840 7840 7840 939
229 20250307 152900 377755965 7790 7790 7790 7790 0
230 20250307 152800 377755965 7790 7790 7790 7790 0
231 20250307 152700 377755965 7790 7790 7790 7790 0
232 20250307 152600 377755965 7790 7790 7790 7790 0
233 20250307 152500 377755965 7790 7790 7790 7790 0
234 20250307 152400 377755965 7790 7790 7790 7790 0
235 20250307 152300 377755965 7790 7790 7790 7790 0
236 20250307 152200 377755965 7790 7790 7790 7790 0
237 20250307 152100 377755965 7790 7790 7790 7790 0
238 20250307 152000 377755965 7790 7790 7790 7790 0
239 20250307 151900 377755965 7790 7800 7800 7790 109
240 20250307 151800 376906345 7800 7810 7815 7800 636
241 20250307 151700 371941065 7810 7820 7820 7810 177
242 20250307 151600 370557625 7820 7830 7830 7820 39
243 20250307 151500 370252445 7830 7830 7830 7830 315
244 20250307 151400 367785995 7830 7810 7830 7810 14
245 20250307 151300 367676575 7810 7810 7830 7810 555
246 20250307 151200 363341145 7810 7810 7830 7810 30
247 20250307 151100 363106625 7810 7820 7830 7810 211
248 20250307 151000 361456205 7820 7820 7830 7820 323
249 20250307 150900 358930335 7820 7820 7820 7820 37
250 20250307 150800 358640995 7820 7820 7820 7820 0
251 20250307 150700 358640995 7820 7820 7820 7820 2
252 20250307 150600 358625355 7820 7820 7820 7820 0
253 20250307 150500 358625355 7820 7820 7820 7820 0
254 20250307 150400 358625355 7820 7820 7820 7820 170
255 20250307 150300 357295955 7820 7820 7820 7820 49
256 20250307 150200 356912775 7810 7810 7810 7810 7
257 20250307 150100 356858105 7810 7810 7810 7810 7
258 20250307 150000 356803435 7810 7820 7820 7810 127
259 20250307 145900 355810555 7820 7810 7820 7810 198
260 20250307 145800 354262845 7790 7810 7810 7790 148
261 20250307 145700 353109895 7820 7820 7820 7820 11
262 20250307 145600 353023875 7820 7830 7830 7770 735
263 20250307 145500 347310515 7820 7830 7830 7770 2021
264 20250307 145400 331583185 7830 7810 7830 7800 403
265 20250307 145300 328437285 7820 7830 7830 7820 6
266 20250307 145200 328390345 7830 7830 7830 7810 291
267 20250307 145100 326117515 7810 7810 7810 7810 46
268 20250307 145000 325758255 7810 7810 7810 7800 245
269 20250307 144900 323846935 7810 7810 7810 7810 0
270 20250307 144800 323846935 7810 7810 7810 7810 64
271 20250307 144700 323347095 7810 7800 7810 7800 10
272 20250307 144600 323269015 7800 7800 7800 7800 0
273 20250307 144500 323269015 7800 7800 7800 7800 37
274 20250307 144400 322980415 7810 7800 7810 7800 227
275 20250307 144300 321209785 7810 7810 7810 7810 0
276 20250307 144200 321209785 7810 7810 7810 7810 138
277 20250307 144100 320132005 7810 7810 7810 7810 2
278 20250307 144000 320116385 7810 7800 7810 7790 637
279 20250307 143900 315149415 7810 7820 7820 7810 173
280 20250307 143800 313797645 7830 7835 7835 7830 102
281 20250307 143700 312998835 7830 7840 7840 7830 11
282 20250307 143600 312912635 7830 7830 7830 7830 1501
283 20250307 143500 301159805 7830 7830 7830 7830 0
284 20250307 143400 301159805 7830 7830 7830 7830 109
285 20250307 143300 300306335 7830 7830 7830 7830 0
286 20250307 143200 300306335 7830 7835 7835 7830 71
287 20250307 143100 299750255 7830 7830 7830 7830 1
288 20250307 143000 299742425 7810 7810 7810 7810 23
289 20250307 142900 299562795 7800 7800 7800 7800 0
290 20250307 142800 299562795 7800 7800 7800 7800 0
291 20250307 142700 299562795 7800 7800 7800 7800 24
292 20250307 142600 299375595 7800 7800 7800 7800 6
293 20250307 142500 299328795 7840 7800 7840 7800 13
294 20250307 142400 299227355 7790 7790 7790 7790 130
295 20250307 142300 298214655 7790 7810 7810 7790 566
296 20250307 142200 293799525 7810 7810 7810 7810 1
297 20250307 142100 293791715 7810 7825 7825 7810 25
298 20250307 142000 293596450 7810 7810 7810 7810 0
299 20250307 141900 293596450 7810 7820 7850 7790 4922
300 20250307 141800 255189170 7820 7830 7830 7820 50
301 20250307 141700 254798030 7830 7830 7830 7830 241
302 20250307 141600 252911000 7830 7830 7830 7830 341
303 20250307 141500 250240970 7830 7830 7830 7830 6
304 20250307 141400 250193990 7850 7850 7850 7850 0
305 20250307 141300 250193990 7850 7850 7850 7850 0
306 20250307 141200 250193990 7850 7840 7860 7810 4420
307 20250307 141100 215594650 7830 7840 7840 7830 2001
308 20250307 141000 199913540 7880 7880 7880 7880 0
309 20250307 140900 199913540 7880 7880 7880 7880 100
310 20250307 140800 199125540 7880 7880 7880 7880 10
311 20250307 140700 199046740 7840 7880 7880 7840 636
312 20250307 140600 194060100 7840 7840 7840 7840 100
313 20250307 140500 193276100 7840 7840 7840 7840 206
314 20250307 140400 191661060 7840 7880 7880 7840 1826
315 20250307 140300 177324000 7860 7880 7880 7850 404
316 20250307 140200 174152300 7850 7880 7880 7850 210
317 20250307 140100 172503500 7880 7880 7880 7880 1
318 20250307 140000 172495620 7850 7850 7850 7850 0
319 20250307 135900 172495620 7850 7850 7850 7850 0
320 20250307 135800 172495620 7850 7860 7860 7850 458
321 20250307 135700 168897740 7860 7880 7880 7860 145
322 20250307 135600 167756040 7880 7880 7880 7880 0
323 20250307 135500 167756040 7880 7860 7880 7860 312
324 20250307 135400 165303640 7860 7850 7860 7850 402
325 20250307 135300 162147100 7860 7860 7860 7860 0
326 20250307 135200 162147100 7860 7860 7860 7860 42
327 20250307 135100 161816980 7860 7860 7860 7860 86
328 20250307 135000 161141020 7860 7860 7860 7860 0
329 20250307 134900 161141020 7860 7880 7880 7860 17
330 20250307 134800 161007360 7860 7860 7860 7860 0
331 20250307 134700 161007360 7860 7860 7860 7860 0
332 20250307 134600 161007360 7860 7860 7860 7850 28
333 20250307 134500 160787460 7850 7850 7850 7850 0
334 20250307 134400 160787460 7850 7850 7850 7850 0
335 20250307 134300 160787460 7850 7850 7850 7850 0
336 20250307 134200 160787460 7850 7850 7850 7850 100
337 20250307 134100 160002460 7850 7850 7850 7850 0
338 20250307 134000 160002460 7850 7850 7850 7850 70
339 20250307 133900 159452960 7870 7870 7870 7870 6
340 20250307 133800 159405740 7850 7850 7850 7850 0
341 20250307 133700 159405740 7850 7850 7850 7850 10
342 20250307 133600 159327240 7850 7860 7860 7850 188
343 20250307 133500 157851350 7860 7860 7860 7860 0
344 20250307 133400 157851350 7860 7860 7860 7860 82
345 20250307 133300 157206830 7870 7870 7870 7870 0
346 20250307 133200 157206830 7870 7870 7870 7870 64
347 20250307 133100 156703150 7870 7870 7870 7870 25
348 20250307 133000 156506400 7860 7860 7860 7860 0
349 20250307 132900 156506400 7860 7860 7860 7860 30
350 20250307 132800 156270600 7860 7860 7860 7860 0
351 20250307 132700 156270600 7860 7860 7860 7860 3
352 20250307 132600 156247020 7860 7850 7860 7850 135
353 20250307 132500 155186920 7860 7860 7860 7860 1
354 20250307 132400 155179060 7860 7860 7860 7860 74
355 20250307 132300 154597420 7860 7860 7860 7860 30
356 20250307 132200 154361620 7860 7860 7860 7860 20
357 20250307 132100 154204420 7860 7860 7860 7860 52
358 20250307 132000 153795700 7850 7850 7850 7850 6
359 20250307 131900 153748600 7850 7850 7850 7850 200
360 20250307 131800 152178600 7850 7850 7850 7850 0
361 20250307 131700 152178600 7850 7850 7850 7850 0
362 20250307 131600 152178600 7850 7850 7850 7850 0
363 20250307 131500 152178600 7850 7850 7850 7850 0
364 20250307 131400 152178600 7850 7850 7850 7850 710
365 20250307 131300 146605100 7850 7860 7860 7850 87
366 20250307 131200 145922030 7860 7855 7860 7850 40
367 20250307 131100 145607880 7860 7860 7860 7860 6
368 20250307 131000 145560720 7860 7860 7860 7860 35
369 20250307 130900 145285620 7860 7860 7860 7860 0
370 20250307 130800 145285620 7860 7860 7860 7860 10
371 20250307 130700 145207020 7860 7860 7860 7860 0
372 20250307 130600 145207020 7860 7860 7860 7860 79
373 20250307 130500 144586080 7860 7860 7860 7860 55
374 20250307 130400 144153780 7860 7860 7860 7860 27
375 20250307 130300 143941560 7860 7860 7860 7860 50
376 20250307 130200 143548560 7850 7850 7850 7850 22
377 20250307 130100 143375860 7850 7850 7850 7850 120
378 20250307 130000 142433860 7860 7860 7860 7860 153
379 20250307 125900 141231280 7860 7860 7860 7860 7
380 20250307 125800 141176260 7860 7850 7860 7850 318
381 20250307 125700 138678780 7850 7860 7860 7850 52
382 20250307 125600 138270460 7860 7860 7860 7860 21
383 20250307 125500 138105400 7860 7860 7860 7860 25
384 20250307 125400 137908900 7860 7860 7860 7860 34
385 20250307 125300 137641660 7860 7860 7860 7860 3
386 20250307 125200 137618080 7850 7860 7860 7850 11
387 20250307 125100 137531630 7860 7860 7860 7860 30
388 20250307 125000 137295830 7860 7860 7860 7860 1
389 20250307 124900 137287970 7860 7855 7860 7850 34
390 20250307 124800 137021000 7860 7860 7860 7860 6
391 20250307 124700 136973840 7860 7860 7860 7860 9
392 20250307 124600 136903100 7860 7860 7860 7860 10
393 20250307 124500 136824500 7860 7860 7860 7860 6
394 20250307 124400 136777340 7855 7860 7860 7855 7
395 20250307 124300 136722330 7860 7860 7860 7860 1
396 20250307 124200 136714470 7860 7860 7860 7850 219
397 20250307 124100 134995130 7860 7860 7860 7860 45
398 20250307 124000 134641430 7860 7860 7860 7860 1
399 20250307 123900 134633570 7860 7860 7860 7850 220
400 20250307 123800 132906365 7860 7860 7860 7860 25
401 20250307 123700 132709865 7860 7860 7860 7860 10
402 20250307 123600 132631265 7860 7860 7860 7860 105
403 20250307 123500 131805965 7860 7850 7860 7850 2
404 20250307 123400 131790255 7860 7850 7860 7850 46
405 20250307 123300 131429145 7850 7860 7860 7850 176
406 20250307 123200 130045855 7870 7870 7870 7870 5
407 20250307 123100 130006505 7870 7870 7870 7870 70
408 20250307 123000 129455605 7870 7870 7870 7870 0
409 20250307 122900 129455605 7870 7870 7870 7870 1
410 20250307 122800 129447735 7870 7870 7870 7870 37
411 20250307 122700 129156545 7880 7880 7880 7880 37
412 20250307 122600 128864985 7880 7875 7880 7870 69
413 20250307 122500 128321380 7875 7870 7875 7870 37
414 20250307 122400 128030165 7870 7870 7870 7870 9
415 20250307 122300 127959335 7870 7870 7870 7870 45
416 20250307 122200 127605185 7870 7870 7870 7870 5
417 20250307 122100 127565835 7870 7870 7870 7870 41
418 20250307 122000 127243165 7870 7870 7870 7870 2
419 20250307 121900 127227425 7870 7860 7870 7860 16
420 20250307 121800 127101585 7860 7860 7860 7860 30
421 20250307 121700 126865785 7860 7860 7860 7860 50
422 20250307 121600 126472785 7850 7850 7850 7850 0
423 20250307 121500 126472785 7850 7850 7850 7850 50
424 20250307 121400 126080285 7860 7860 7860 7860 3
425 20250307 121300 126056705 7860 7865 7865 7860 83
426 20250307 121200 125404225 7870 7870 7870 7870 0
427 20250307 121100 125404225 7870 7870 7870 7870 0
428 20250307 121000 125404225 7870 7870 7870 7870 11
429 20250307 120900 125317655 7865 7870 7870 7865 13
430 20250307 120800 125215405 7870 7870 7870 7870 6
431 20250307 120700 125168185 7850 7850 7850 7850 0
432 20250307 120600 125168185 7850 7850 7850 7850 12
433 20250307 120500 125073985 7880 7860 7880 7860 28
434 20250307 120400 124853665 7850 7850 7850 7850 0
435 20250307 120300 124853665 7850 7870 7880 7850 3389
436 20250307 120200 98242405 7870 7870 7870 7870 9
437 20250307 120100 98171575 7870 7870 7870 7870 0
438 20250307 120000 98171575 7870 7870 7870 7870 1
439 20250307 115900 98163705 7870 7870 7880 7870 45
440 20250307 115800 97809485 7890 7890 7890 7890 1
441 20250307 115700 97801595 7890 7880 7890 7860 4
442 20250307 115600 97770095 7890 7890 7890 7890 0
443 20250307 115500 97770095 7890 7880 7890 7860 343
444 20250307 115400 95070915 7890 7890 7890 7890 0
445 20250307 115300 95070915 7890 7890 7890 7880 6
446 20250307 115200 95023585 7900 7900 7900 7900 36
447 20250307 115100 94739185 7860 7860 7900 7860 510
448 20250307 115000 90730465 7910 7870 7910 7870 255
449 20250307 114900 88723535 7920 7920 7920 7920 0
450 20250307 114800 88723535 7920 7920 7920 7920 1
451 20250307 114700 88715615 7940 7940 7940 7940 0
452 20250307 114600 88715615 7940 7940 7940 7940 0
453 20250307 114500 88715615 7940 7940 7940 7940 0
454 20250307 114400 88715615 7940 7940 7940 7940 0
455 20250307 114300 88715615 7940 7940 7940 7940 0
456 20250307 114200 88715615 7940 7900 7940 7870 468
457 20250307 114100 85030715 7900 7900 7900 7900 1
458 20250307 114000 85022815 7900 7900 7900 7900 2
459 20250307 113900 85007015 7900 7900 7900 7900 0
460 20250307 113800 85007015 7900 7900 7900 7900 0
461 20250307 113700 85007015 7900 7900 7940 7900 4
462 20250307 113600 84975335 7880 7890 7890 7880 100
463 20250307 113500 84187155 7880 7880 7880 7880 0
464 20250307 113400 84187155 7880 7900 7900 7880 634
465 20250307 113300 79187215 7910 7910 7910 7910 28
466 20250307 113200 78965735 7900 7900 7900 7900 0
467 20250307 113100 78965735 7900 7900 7900 7900 0
468 20250307 113000 78965735 7900 7920 7920 7900 186
469 20250307 112900 77494375 7920 7920 7920 7920 0
470 20250307 112800 77494375 7920 7920 7920 7920 45
471 20250307 112700 77137975 7920 7910 7920 7910 11
472 20250307 112600 77050865 7920 7920 7920 7920 1
473 20250307 112500 77042945 7920 7920 7920 7920 3
474 20250307 112400 77019185 7920 7920 7920 7920 2
475 20250307 112300 77003345 7920 7920 7920 7920 0
476 20250307 112200 77003345 7920 7920 7920 7920 30
477 20250307 112100 76765745 7920 7920 7920 7920 0
478 20250307 112000 76765745 7920 7920 7920 7920 2
479 20250307 111900 76749905 7910 7920 7920 7910 36
480 20250307 111800 76464835 7940 7940 7940 7940 0
481 20250307 111700 76464835 7940 7940 7940 7940 0
482 20250307 111600 76464835 7940 7940 7940 7940 1
483 20250307 111500 76456895 7940 7940 7940 7940 20
484 20250307 111400 76298095 7940 7940 7940 7940 3
485 20250307 111300 76274275 7940 7940 7940 7940 7
486 20250307 111200 76218695 7920 7940 7940 7920 9
487 20250307 111100 76147315 7920 7920 7920 7920 0
488 20250307 111000 76147315 7920 7920 7920 7920 7
489 20250307 110900 76091875 7930 7930 7930 7930 0
490 20250307 110800 76091875 7930 7930 7930 7930 1
491 20250307 110700 76083945 7930 7930 7930 7930 15
492 20250307 110600 75964995 7900 7900 7900 7900 0
493 20250307 110500 75964995 7900 7900 7900 7900 3
494 20250307 110400 75941295 7930 7930 7930 7930 0
495 20250307 110300 75941295 7930 7930 7930 7900 1001
496 20250307 110200 68030725 7930 7930 7930 7930 0
497 20250307 110100 68030725 7930 7930 7930 7930 1
498 20250307 110000 68022795 7920 7920 7920 7920 0
499 20250307 105900 68022795 7920 7920 7920 7920 2
500 20250307 105800 68006955 7930 7930 7930 7930 60
501 20250307 105700 67531155 7910 7910 7910 7910 2
502 20250307 105600 67515335 7910 7930 7930 7910 123
503 20250307 105500 66542155 7930 7930 7930 7920 843
504 20250307 105400 59865255 7930 7930 7930 7930 65
505 20250307 105300 59349805 7930 7930 7930 7930 1
506 20250307 105200 59341875 7930 7930 7930 7930 13
507 20250307 105100 59238785 7930 7930 7930 7930 100
508 20250307 105000 58445785 7930 7930 7930 7930 53
509 20250307 104900 58025495 7930 7930 7930 7930 0
510 20250307 104800 58025495 7930 7930 7930 7930 58
511 20250307 104700 57565555 7930 7930 7930 7930 0
512 20250307 104600 57565555 7930 7930 7930 7930 0
513 20250307 104500 57565555 7930 7930 7930 7930 0
514 20250307 104400 57565555 7930 7930 7930 7930 0
515 20250307 104300 57565555 7930 7920 7930 7920 55
516 20250307 104200 57129905 7920 7930 7930 7920 103
517 20250307 104100 56314115 7930 7930 7930 7930 3
518 20250307 104000 56290325 7930 7930 7930 7930 0
519 20250307 103900 56290325 7930 7930 7930 7930 4
520 20250307 103800 56258605 7920 7920 7920 7920 0
521 20250307 103700 56258605 7920 7920 7920 7920 0
522 20250307 103600 56258605 7920 7940 7950 7920 140
523 20250307 103500 55147885 7940 7940 7940 7940 0
524 20250307 103400 55147885 7940 7950 7950 7940 183
525 20250307 103300 53694855 7970 7940 7970 7940 24
526 20250307 103200 53504155 7950 7950 7950 7950 32
527 20250307 103100 53249755 7950 7950 7950 7950 15
528 20250307 103000 53130505 7950 7950 7950 7950 3
529 20250307 102900 53106655 7950 7950 7950 7950 13
530 20250307 102800 53003305 7950 7950 7950 7950 5
531 20250307 102700 52963555 7940 7950 7950 7940 98
532 20250307 102600 52185175 7950 7950 7950 7950 0
533 20250307 102500 52185175 7950 7950 7950 7950 37
534 20250307 102400 51891025 7940 7940 7940 7940 0
535 20250307 102300 51891025 7940 7940 7940 7940 0
536 20250307 102200 51891025 7940 7940 7940 7940 0
537 20250307 102100 51891025 7940 7940 7940 7940 0
538 20250307 102000 51891025 7940 7940 7940 7940 17
539 20250307 101900 51756045 7940 7940 7940 7940 0
540 20250307 101800 51756045 7940 7940 7940 7940 14
541 20250307 101700 51644885 7940 7940 7940 7940 32
542 20250307 101600 51390805 7940 7940 7940 7940 45
543 20250307 101500 51033505 7940 7940 7940 7940 5
544 20250307 101400 50993805 7920 7920 7920 7920 0
545 20250307 101300 50993805 7920 7930 7930 7920 166
546 20250307 101200 49678855 7920 7920 7920 7920 0
547 20250307 101100 49678855 7920 7920 7920 7920 6
548 20250307 101000 49631335 7920 7920 7920 7920 0
549 20250307 100900 49631335 7920 7920 7920 7920 1
550 20250307 100800 49623415 7940 7940 7940 7940 1
551 20250307 100700 49615475 7940 7940 7940 7940 1
552 20250307 100600 49607535 7940 7940 7940 7940 0
553 20250307 100500 49607535 7940 7900 7940 7900 61
554 20250307 100400 49123745 7910 7910 7910 7910 0
555 20250307 100300 49123745 7910 7910 7910 7910 83
556 20250307 100200 48467215 7910 7910 7910 7910 0
557 20250307 100100 48467215 7910 7910 7910 7910 28
558 20250307 100000 48245735 7910 7910 7910 7910 22
559 20250307 095900 48071715 7910 7910 7910 7910 0
560 20250307 095800 48071715 7910 7930 7930 7910 11
561 20250307 095700 47984505 7930 7930 7930 7930 20
562 20250307 095600 47825905 7930 7900 7930 7880 225
563 20250307 095500 46050275 7940 7940 7940 7940 30
564 20250307 095400 45812075 7940 7940 7940 7940 0
565 20250307 095300 45812075 7940 7940 7940 7940 2
566 20250307 095200 45796195 7940 7930 7940 7930 51
567 20250307 095100 45391535 7930 7920 7930 7900 259
568 20250307 095000 43344725 7920 7920 7920 7920 5
569 20250307 094900 43305125 7930 7930 7930 7930 30
570 20250307 094800 43067225 7940 7940 7940 7920 55
571 20250307 094700 42630725 7940 7940 7940 7940 21
572 20250307 094600 42463985 7940 7940 7940 7940 23
573 20250307 094500 42281365 7940 7940 7940 7940 8
574 20250307 094400 42217845 7900 7920 7920 7900 800
575 20250307 094300 35891005 7920 7940 7950 7920 171
576 20250307 094200 34534615 7950 7950 7950 7950 2
577 20250307 094100 34518715 7940 7940 7940 7940 48
578 20250307 094000 34137595 7930 7940 7940 7930 54
579 20250307 093900 33708875 7940 7940 7940 7940 2
580 20250307 093800 33692995 7950 7950 7950 7950 1
581 20250307 093700 33685045 7920 7920 7920 7920 0
582 20250307 093600 33685045 7920 7920 7920 7920 52
583 20250307 093500 33273205 7920 7950 7950 7920 102
584 20250307 093400 32463435 7950 7950 7950 7950 19
585 20250307 093300 32312385 7950 7950 7950 7950 2
586 20250307 093200 32296485 7930 7930 7930 7930 0
587 20250307 093100 32296485 7930 7930 7930 7930 0
588 20250307 093000 32296485 7930 7930 7930 7930 1
589 20250307 092900 32288555 7930 7940 7940 7920 67
590 20250307 092800 31757305 7950 7940 7950 7940 47
591 20250307 092700 31383915 7930 7930 7930 7930 0
592 20250307 092600 31383915 7930 7930 7930 7930 0
593 20250307 092500 31383915 7930 7920 7930 7920 551
594 20250307 092400 27017535 7910 7920 7920 7910 129
595 20250307 092300 25996945 7920 7920 7920 7920 5
596 20250307 092200 25957345 7930 7930 7930 7930 5
597 20250307 092100 25917695 7930 7930 7930 7930 5
598 20250307 092000 25878045 7920 7925 7925 7920 3
599 20250307 091900 25854280 7920 7920 7920 7920 4
600 20250307 091800 25822600 7930 7930 7930 7930 200
601 20250307 091700 24236600 7930 7930 7930 7930 40
602 20250307 091600 23919400 7930 7930 7930 7930 3
603 20250307 091500 23895610 7930 7930 7950 7930 126
604 20250307 091400 22896410 7930 7930 7930 7930 1
605 20250307 091300 22888480 7930 7930 7930 7880 8
606 20250307 091200 22825140 7920 7920 7920 7920 32
607 20250307 091100 22571700 7920 7920 7920 7920 105
608 20250307 091000 21740100 7890 7860 7890 7860 187
609 20250307 090900 20269690 7830 7840 7840 7830 172
610 20250307 090800 18922500 7830 7860 7860 7830 555
611 20250307 090700 14570770 7860 7890 7890 7850 876
612 20250307 090600 7687350 7880 7880 7880 7870 184
613 20250307 090500 6238080 7860 7860 7860 7860 0
614 20250307 090400 6238080 7860 7860 7860 7860 0
615 20250307 090300 6238080 7860 7950 7950 7860 316
616 20250307 090200 3746340 7890 7880 7890 7880 61
617 20250307 090100 3265570 7870 7870 7870 7870 4
618 20250307 090000 3234090 7970 7980 7980 7870 408

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,600473,39820883,4839812380,320956316980,1.51
20250304,595903,39820883,4761264970,318168855170,1.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 600473 39820883 4839812380 320956316980 1.51
3 20250304 595903 39820883 4761264970 318168855170 1.50