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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
004980/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184500,169167235,7360,7360,7360,7360,186
20250314,184400,169167235,7360,7360,7360,7360,0
20250314,184300,169167235,7360,7360,7360,7360,0
20250314,184200,169167235,7360,7360,7360,7360,0
20250314,184100,169167235,7360,7360,7360,7360,0
20250314,184000,169167235,7360,7360,7360,7360,0
20250314,183900,169167235,7360,7360,7360,7360,0
20250314,183800,169167235,7360,7360,7360,7360,0
20250314,183700,169167235,7360,7360,7360,7360,0
20250314,183600,169167235,7360,7360,7360,7360,0
20250314,183500,169167235,7360,7360,7360,7360,0
20250314,183400,169167235,7360,7360,7360,7360,0
20250314,183300,169167235,7360,7360,7360,7360,0
20250314,183200,169167235,7360,7360,7360,7360,0
20250314,183100,169167235,7360,7360,7360,7360,0
20250314,183000,169167235,7360,7360,7360,7360,0
20250314,182900,169167235,7360,7360,7360,7360,0
20250314,182800,169167235,7360,7360,7360,7360,0
20250314,182700,169167235,7360,7360,7360,7360,0
20250314,182600,169167235,7360,7360,7360,7360,0
20250314,182500,169167235,7360,7360,7360,7360,0
20250314,182400,169167235,7360,7360,7360,7360,0
20250314,182300,169167235,7360,7360,7360,7360,0
20250314,182200,169167235,7360,7360,7360,7360,0
20250314,182100,169167235,7360,7360,7360,7360,0
20250314,182000,169167235,7360,7360,7360,7360,0
20250314,181900,169167235,7360,7360,7360,7360,0
20250314,181800,169167235,7360,7360,7360,7360,0
20250314,181700,169167235,7360,7360,7360,7360,0
20250314,181600,169167235,7360,7360,7360,7360,0
20250314,181500,169167235,7360,7360,7360,7360,186
20250314,181400,169167235,7360,7360,7360,7360,0
20250314,181300,169167235,7360,7360,7360,7360,0
20250314,181200,169167235,7360,7360,7360,7360,0
20250314,181100,169167235,7360,7360,7360,7360,0
20250314,181000,169167235,7360,7360,7360,7360,0
20250314,180900,169167235,7360,7360,7360,7360,0
20250314,180800,169167235,7360,7360,7360,7360,0
20250314,180700,169167235,7360,7360,7360,7360,0
20250314,180600,169167235,7360,7360,7360,7360,0
20250314,180500,169167235,7360,7360,7360,7360,0
20250314,180400,169167235,7360,7360,7360,7360,0
20250314,180300,169167235,7360,7360,7360,7360,0
20250314,180200,169167235,7360,7360,7360,7360,0
20250314,180100,169167235,7360,7360,7360,7360,0
20250314,180000,169167235,7360,7360,7360,7360,0
20250314,175900,169167235,7360,7360,7360,7360,0
20250314,175800,169167235,7360,7360,7360,7360,0
20250314,175700,169167235,7360,7360,7360,7360,0
20250314,175600,169167235,7360,7360,7360,7360,0
20250314,175500,169167235,7360,7360,7360,7360,0
20250314,175400,169167235,7360,7360,7360,7360,0
20250314,175300,169167235,7360,7360,7360,7360,0
20250314,175200,169167235,7360,7360,7360,7360,0
20250314,175100,169167235,7360,7360,7360,7360,0
20250314,175000,169167235,7360,7360,7360,7360,0
20250314,174900,169167235,7360,7360,7360,7360,0
20250314,174800,169167235,7360,7360,7360,7360,0
20250314,174700,169167235,7360,7360,7360,7360,0
20250314,174600,169167235,7360,7360,7360,7360,0
20250314,174500,169167235,7360,7360,7360,7360,186
20250314,174400,169167235,7360,7360,7360,7360,0
20250314,174300,169167235,7360,7360,7360,7360,0
20250314,174200,169167235,7360,7360,7360,7360,0
20250314,174100,169167235,7360,7360,7360,7360,0
20250314,174000,169167235,7360,7360,7360,7360,0
20250314,173900,169167235,7360,7360,7360,7360,0
20250314,173800,169167235,7360,7360,7360,7360,0
20250314,173700,169167235,7360,7360,7360,7360,0
20250314,173600,169167235,7360,7360,7360,7360,0
20250314,173500,169167235,7360,7360,7360,7360,0
20250314,173400,169167235,7360,7360,7360,7360,0
20250314,173300,169167235,7360,7360,7360,7360,0
20250314,173200,169167235,7360,7360,7360,7360,0
20250314,173100,169167235,7360,7360,7360,7360,0
20250314,173000,169167235,7360,7360,7360,7360,0
20250314,172900,169167235,7360,7360,7360,7360,0
20250314,172800,169167235,7360,7360,7360,7360,0
20250314,172700,169167235,7360,7360,7360,7360,0
20250314,172600,169167235,7360,7360,7360,7360,0
20250314,172500,169167235,7360,7360,7360,7360,0
20250314,172400,169167235,7360,7360,7360,7360,0
20250314,172300,169167235,7360,7360,7360,7360,0
20250314,172200,169167235,7360,7360,7360,7360,0
20250314,172100,169167235,7360,7360,7360,7360,0
20250314,172000,169167235,7360,7360,7360,7360,0
20250314,171900,169167235,7360,7360,7360,7360,0
20250314,171800,169167235,7360,7360,7360,7360,0
20250314,171700,169167235,7360,7360,7360,7360,0
20250314,171600,169167235,7360,7360,7360,7360,0
20250314,171500,169167235,7360,7360,7360,7360,186
20250314,171400,169167235,7360,7360,7360,7360,0
20250314,171300,169167235,7360,7360,7360,7360,0
20250314,171200,169167235,7360,7360,7360,7360,0
20250314,171100,169167235,7360,7360,7360,7360,0
20250314,171000,169167235,7360,7360,7360,7360,0
20250314,170900,169167235,7360,7360,7360,7360,0
20250314,170800,169167235,7360,7360,7360,7360,0
20250314,170700,169167235,7360,7360,7360,7360,0
20250314,170600,169167235,7360,7360,7360,7360,0
20250314,170500,169167235,7360,7360,7360,7360,0
20250314,170400,169167235,7360,7360,7360,7360,0
20250314,170300,169167235,7360,7360,7360,7360,0
20250314,170200,169167235,7360,7360,7360,7360,0
20250314,170100,169167235,7360,7360,7360,7360,0
20250314,170000,169167235,7360,7360,7360,7360,0
20250314,165900,169167235,7360,7360,7360,7360,0
20250314,165800,169167235,7360,7360,7360,7360,0
20250314,165700,169167235,7360,7360,7360,7360,0
20250314,165600,169167235,7360,7360,7360,7360,0
20250314,165500,169167235,7360,7360,7360,7360,0
20250314,165400,169167235,7360,7360,7360,7360,0
20250314,165300,169167235,7360,7360,7360,7360,0
20250314,165200,169167235,7360,7360,7360,7360,0
20250314,165100,169167235,7360,7360,7360,7360,0
20250314,165000,169167235,7360,7360,7360,7360,0
20250314,164900,169167235,7360,7360,7360,7360,0
20250314,164800,169167235,7360,7360,7360,7360,0
20250314,164700,169167235,7360,7360,7360,7360,0
20250314,164600,169167235,7360,7360,7360,7360,0
20250314,164500,169167235,7360,7360,7360,7360,186
20250314,164400,169167235,7360,7360,7360,7360,0
20250314,164300,169167235,7360,7360,7360,7360,0
20250314,164200,169167235,7360,7360,7360,7360,0
20250314,164100,169167235,7360,7360,7360,7360,0
20250314,164000,169167235,7360,7360,7360,7360,0
20250314,163900,169167235,7360,7360,7360,7360,0
20250314,163800,169167235,7360,7360,7360,7360,0
20250314,163700,169167235,7360,7360,7360,7360,0
20250314,163600,169167235,7360,7360,7360,7360,0
20250314,163500,169167235,7360,7360,7360,7360,0
20250314,163400,169167235,7360,7360,7360,7360,0
20250314,163300,169167235,7360,7360,7360,7360,0
20250314,163200,169167235,7360,7360,7360,7360,0
20250314,163100,169167235,7360,7360,7360,7360,0
20250314,163000,169167235,7360,7360,7360,7360,0
20250314,162900,169167235,7360,7360,7360,7360,0
20250314,162800,169167235,7360,7360,7360,7360,0
20250314,162700,169167235,7360,7360,7360,7360,0
20250314,162600,169167235,7360,7360,7360,7360,0
20250314,162500,169167235,7360,7360,7360,7360,0
20250314,162400,169167235,7360,7360,7360,7360,0
20250314,162300,169167235,7360,7360,7360,7360,0
20250314,162200,169167235,7360,7360,7360,7360,0
20250314,162100,169167235,7360,7360,7360,7360,0
20250314,162000,169167235,7360,7360,7360,7360,0
20250314,161900,169167235,7360,7360,7360,7360,0
20250314,161800,169167235,7360,7360,7360,7360,0
20250314,161700,169167235,7360,7360,7360,7360,0
20250314,161600,169167235,7360,7360,7360,7360,0
20250314,161500,169167235,7360,7360,7360,7360,186
20250314,161400,169167235,7360,7360,7360,7360,0
20250314,161300,169167235,7360,7360,7360,7360,0
20250314,161200,169167235,7360,7360,7360,7360,0
20250314,161100,169167235,7360,7360,7360,7360,0
20250314,161000,169167235,7360,7360,7360,7360,0
20250314,160900,169167235,7360,7360,7360,7360,0
20250314,160800,169167235,7360,7360,7360,7360,0
20250314,160700,169167235,7360,7360,7360,7360,0
20250314,160600,169167235,7360,7360,7360,7360,0
20250314,160500,169167235,7360,7360,7360,7360,0
20250314,160400,169167235,7360,7360,7360,7360,0
20250314,160300,169167235,7360,7360,7360,7360,0
20250314,160200,169167235,7360,7360,7360,7360,0
20250314,160100,169167235,7360,7360,7360,7360,0
20250314,160000,169167235,7360,7360,7360,7360,0
20250314,155900,169167235,7360,7360,7360,7360,0
20250314,155800,169167235,7360,7360,7360,7360,0
20250314,155700,169167235,7360,7360,7360,7360,0
20250314,155600,169167235,7360,7360,7360,7360,0
20250314,155500,169167235,7360,7360,7360,7360,0
20250314,155400,169167235,7360,7360,7360,7360,0
20250314,155300,169167235,7360,7360,7360,7360,0
20250314,155200,169167235,7360,7360,7360,7360,0
20250314,155100,169167235,7360,7360,7360,7360,0
20250314,155000,169167235,7360,7360,7360,7360,0
20250314,154900,169167235,7360,7360,7360,7360,0
20250314,154800,169167235,7360,7360,7360,7360,0
20250314,154700,169167235,7360,7360,7360,7360,0
20250314,154600,169167235,7360,7360,7360,7360,0
20250314,154500,169167235,7360,7360,7360,7360,186
20250314,154400,169167235,7360,7360,7360,7360,0
20250314,154300,169167235,7360,7360,7360,7360,0
20250314,154200,169167235,7360,7360,7360,7360,0
20250314,154100,169167235,7360,7360,7360,7360,0
20250314,154000,169167235,7360,7360,7360,7360,0
20250314,153900,169167235,7360,7360,7360,7360,0
20250314,153800,169167235,7360,7360,7360,7360,0
20250314,153700,169167235,7360,7360,7360,7360,0
20250314,153600,169167235,7360,7360,7360,7360,0
20250314,153500,169167235,7360,7360,7360,7360,0
20250314,153400,169167235,7360,7360,7360,7360,0
20250314,153300,169167235,7360,7360,7360,7360,0
20250314,153200,169167235,7360,7360,7360,7360,0
20250314,153100,169167235,7360,7360,7360,7360,0
20250314,153000,169167235,7360,7360,7360,7360,186
20250314,152900,167798275,7350,7350,7350,7350,0
20250314,152800,167798275,7350,7350,7350,7350,0
20250314,152700,167798275,7350,7350,7350,7350,0
20250314,152600,167798275,7350,7350,7350,7350,0
20250314,152500,167798275,7350,7350,7350,7350,0
20250314,152400,167798275,7350,7350,7350,7350,0
20250314,152300,167798275,7350,7350,7350,7350,0
20250314,152200,167798275,7350,7350,7350,7350,0
20250314,152100,167798275,7350,7350,7350,7350,0
20250314,152000,167798275,7350,7350,7350,7350,0
20250314,151900,167798275,7350,7400,7400,7350,121
20250314,151800,166907785,7360,7400,7400,7360,188
20250314,151700,165517505,7390,7390,7390,7390,0
20250314,151600,165517505,7390,7370,7390,7370,434
20250314,151500,162313745,7370,7370,7370,7370,2
20250314,151400,162299005,7370,7370,7370,7370,0
20250314,151300,162299005,7370,7370,7370,7370,1
20250314,151200,162291635,7370,7370,7370,7370,0
20250314,151100,162291635,7370,7370,7370,7370,3
20250314,151000,162269525,7370,7370,7370,7370,4
20250314,150900,162240045,7370,7350,7370,7350,49
20250314,150800,161879575,7350,7370,7370,7350,6
20250314,150700,161835455,7370,7370,7370,7370,0
20250314,150600,161835455,7370,7370,7370,7370,0
20250314,150500,161835455,7370,7370,7370,7370,0
20250314,150400,161835455,7370,7370,7370,7370,2
20250314,150300,161820715,7370,7370,7370,7370,3
20250314,150200,161798605,7340,7360,7360,7340,106
20250314,150100,161018565,7360,7360,7360,7360,16
20250314,150000,160900805,7340,7350,7350,7340,627
20250314,145900,156292615,7350,7340,7360,7340,187
20250314,145800,154917695,7350,7350,7350,7350,0
20250314,145700,154917695,7350,7350,7350,7350,35
20250314,145600,154660445,7350,7350,7350,7350,56
20250314,145500,154248845,7350,7340,7350,7340,55
20250314,145400,153844885,7340,7340,7340,7340,11
20250314,145300,153764145,7340,7350,7350,7340,25
20250314,145200,153580635,7350,7340,7350,7340,219
20250314,145100,151972535,7340,7340,7340,7340,49
20250314,145000,151612875,7340,7340,7340,7340,13
20250314,144900,151517455,7340,7340,7340,7340,51
20250314,144800,151143115,7340,7340,7340,7340,10
20250314,144700,151069715,7340,7340,7340,7340,56
20250314,144600,150658675,7340,7340,7340,7340,13
20250314,144500,150563255,7340,7340,7340,7340,61
20250314,144400,150115515,7340,7340,7340,7340,28
20250314,144300,149909995,7340,7340,7340,7340,26
20250314,144200,149719155,7340,7340,7340,7340,16
20250314,144100,149601715,7330,7340,7340,7330,24
20250314,144000,149425775,7340,7330,7340,7330,132
20250314,143900,148457565,7340,7330,7340,7330,21
20250314,143800,148303555,7330,7330,7330,7330,35
20250314,143700,148047005,7330,7330,7330,7330,30
20250314,143600,147827105,7330,7330,7330,7330,10
20250314,143500,147753805,7330,7330,7330,7330,41
20250314,143400,147453275,7330,7330,7330,7330,27
20250314,143300,147255365,7330,7330,7330,7330,23
20250314,143200,147086775,7340,7330,7340,7330,21
20250314,143100,146932725,7340,7340,7340,7330,118
20250314,143000,146067495,7340,7340,7340,7340,1141
20250314,142900,137692555,7350,7340,7350,7340,47
20250314,142800,137347345,7340,7340,7340,7340,14
20250314,142700,137244585,7340,7340,7340,7340,69
20250314,142600,136738125,7340,7340,7340,7340,13
20250314,142500,136642705,7340,7340,7340,7340,37
20250314,142400,136371125,7350,7340,7350,7340,32
20250314,142300,136136225,7350,7350,7350,7350,0
20250314,142200,136136225,7350,7340,7350,7340,81
20250314,142100,135541215,7350,7350,7350,7350,0
20250314,142000,135541215,7350,7340,7350,7340,28
20250314,141900,135335655,7350,7350,7350,7350,39
20250314,141800,135049005,7350,7340,7350,7340,173
20250314,141700,133778005,7350,7350,7350,7350,22
20250314,141600,133616305,7350,7350,7350,7350,23
20250314,141500,133447255,7350,7350,7350,7350,8
20250314,141400,133388455,7360,7350,7360,7350,66
20250314,141300,132903205,7350,7350,7350,7350,10
20250314,141200,132829705,7340,7340,7340,7340,68
20250314,141100,132330585,7340,7340,7340,7340,14
20250314,141000,132227825,7340,7340,7340,7340,57
20250314,140900,131809445,7340,7340,7340,7340,4
20250314,140800,131780085,7350,7340,7350,7340,60
20250314,140700,131339475,7350,7350,7350,7350,0
20250314,140600,131339475,7350,7340,7350,7340,48
20250314,140500,130987015,7340,7340,7340,7340,16
20250314,140400,130869575,7340,7340,7340,7340,38
20250314,140300,130590655,7340,7340,7340,7340,27
20250314,140200,130392475,7340,7340,7340,7340,40
20250314,140100,130098875,7350,7350,7350,7350,0
20250314,140000,130098875,7350,7340,7350,7340,33
20250314,135900,129856605,7350,7340,7350,7340,53
20250314,135800,129467385,7340,7340,7340,7340,22
20250314,135700,129305905,7340,7340,7340,7340,29
20250314,135600,129093045,7340,7340,7340,7340,38
20250314,135500,128814125,7340,7340,7340,7340,34
20250314,135400,128564565,7350,7350,7350,7350,0
20250314,135300,128564565,7350,7340,7350,7340,52
20250314,135200,128182665,7350,7350,7350,7350,9
20250314,135100,128116515,7350,7350,7350,7350,12
20250314,135000,128028315,7350,7350,7350,7350,34
20250314,134900,127778415,7350,7350,7350,7340,60
20250314,134800,127337615,7350,7340,7350,7340,39
20250314,134700,127051345,7340,7340,7340,7340,43
20250314,134600,126735725,7340,7340,7340,7340,23
20250314,134500,126566905,7360,7350,7360,7350,10
20250314,134400,126493395,7340,7340,7340,7340,41
20250314,134300,126192455,7340,7340,7340,7340,16
20250314,134200,126075015,7340,7340,7340,7340,50
20250314,134100,125708015,7340,7340,7340,7340,15
20250314,134000,125597915,7340,7340,7340,7340,45
20250314,133900,125267615,7340,7340,7340,7340,0
20250314,133800,125267615,7340,7340,7340,7340,110
20250314,133700,124460215,7350,7350,7350,7350,0
20250314,133600,124460215,7350,7350,7360,7350,152
20250314,133500,123342845,7350,7350,7350,7350,12
20250314,133400,123254645,7350,7350,7350,7350,45
20250314,133300,122923895,7350,7350,7350,7350,11
20250314,133200,122843045,7350,7350,7350,7350,28
20250314,133100,122637245,7350,7350,7350,7350,10
20250314,133000,122563745,7350,7350,7350,7350,52
20250314,132900,122181545,7350,7350,7350,7350,40
20250314,132800,121887545,7350,7350,7350,7350,26
20250314,132700,121696445,7350,7350,7350,7350,42
20250314,132600,121387745,7350,7350,7350,7350,18
20250314,132500,121255445,7350,7350,7350,7350,31
20250314,132400,121027595,7350,7350,7350,7350,45
20250314,132300,120696845,7350,7350,7350,7350,36
20250314,132200,120432245,7360,7350,7360,7350,681
20250314,132100,115422865,7350,7340,7350,7340,64
20250314,132000,114952565,7340,7340,7340,7340,15
20250314,131900,114842465,7340,7340,7340,7340,25
20250314,131800,114658965,7340,7340,7340,7340,133
20250314,131700,113682745,7340,7340,7340,7340,129
20250314,131600,112735885,7340,7340,7340,7340,156
20250314,131500,111590845,7340,7340,7340,7340,23
20250314,131400,111422025,7340,7340,7340,7340,53
20250314,131300,111033005,7340,7340,7340,7340,0
20250314,131200,111033005,7340,7340,7340,7340,43
20250314,131100,110717385,7340,7340,7340,7340,12
20250314,131000,110629305,7340,7340,7340,7340,59
20250314,130900,110196245,7340,7340,7340,7340,9
20250314,130800,110130185,7340,7340,7340,7340,185
20250314,130700,108772285,7340,7340,7340,7340,0
20250314,130600,108772285,7340,7350,7350,7340,38
20250314,130500,108493285,7340,7340,7340,7340,14
20250314,130400,108390525,7340,7340,7340,7340,39
20250314,130300,108104265,7350,7340,7350,7340,21
20250314,130200,107950005,7340,7340,7340,7340,50
20250314,130100,107583005,7340,7340,7340,7340,0
20250314,130000,107583005,7340,7340,7340,7340,47
20250314,125900,107238025,7340,7340,7340,7340,21
20250314,125800,107083885,7340,7340,7340,7340,14
20250314,125700,106981125,7340,7340,7340,7340,44
20250314,125600,106658165,7340,7340,7340,7340,28
20250314,125500,106452645,7340,7340,7340,7340,27
20250314,125400,106254465,7350,7350,7350,7340,36
20250314,125300,105990095,7340,7340,7340,7340,30
20250314,125200,105769895,7340,7340,7340,7340,30
20250314,125100,105549695,7340,7340,7340,7340,22
20250314,125000,105388215,7340,7340,7340,7330,48
20250314,124900,105036145,7330,7340,7340,7330,25
20250314,124800,104852885,7340,7330,7340,7330,42
20250314,124700,104544725,7340,7340,7340,7340,8
20250314,124600,104486005,7340,7340,7340,7340,38
20250314,124500,104207085,7340,7340,7340,7340,25
20250314,124400,104023585,7340,7340,7340,7340,39
20250314,124300,103737325,7340,7340,7340,7340,16
20250314,124200,103619885,7340,7340,7340,7340,48
20250314,124100,103267565,7340,7340,7340,7340,13
20250314,124000,103172145,7340,7340,7340,7340,54
20250314,123900,102775785,7340,7340,7340,7340,26
20250314,123800,102584945,7340,7340,7340,7340,52
20250314,123700,102203265,7350,7350,7350,7350,7
20250314,123600,102151815,7340,7340,7340,7340,28
20250314,123500,101946295,7340,7340,7340,7340,0
20250314,123400,101946295,7340,7350,7350,7340,96
20250314,123300,101241065,7340,7340,7340,7340,9
20250314,123200,101175005,7340,7340,7350,7340,56
20250314,123100,100763875,7340,7340,7340,7340,14
20250314,123000,100661115,7340,7340,7340,7340,45
20250314,122900,100330815,7340,7340,7340,7340,21
20250314,122800,100176675,7340,7340,7340,7340,29
20250314,122700,99963815,7340,7340,7340,7340,20
20250314,122600,99817015,7340,7340,7340,7340,28
20250314,122500,99611495,7340,7340,7340,7340,44
20250314,122400,99288535,7350,7350,7350,7350,8
20250314,122300,99229735,7350,7350,7350,7350,41
20250314,122200,98928385,7340,7340,7340,7340,11
20250314,122100,98847645,7340,7340,7340,7340,51
20250314,122000,98473305,7340,7340,7340,7340,21
20250314,121900,98319165,7340,7340,7340,7340,20
20250314,121800,98172365,7350,7350,7350,7350,43
20250314,121700,97856315,7350,7350,7350,7350,173
20250314,121600,96584765,7350,7350,7350,7350,27
20250314,121500,96386315,7350,7345,7350,7340,66
20250314,121400,95901320,7340,7350,7350,7340,47
20250314,121300,95556230,7350,7350,7350,7350,14
20250314,121200,95453330,7350,7350,7350,7350,49
20250314,121100,95093180,7350,7350,7350,7350,15
20250314,121000,94982930,7350,7350,7350,7350,31
20250314,120900,94755080,7350,7350,7350,7350,50
20250314,120800,94387580,7340,7340,7340,7340,61
20250314,120700,93939840,7340,7340,7340,7340,11
20250314,120600,93859100,7340,7350,7350,7340,48
20250314,120500,93506700,7340,7340,7340,7340,25
20250314,120400,93323200,7340,7340,7340,7340,59
20250314,120300,92890140,7340,7340,7340,7340,0
20250314,120200,92890140,7340,7340,7340,7340,31
20250314,120100,92662600,7350,7340,7350,7340,11
20250314,120000,92581850,7340,7350,7350,7340,49
20250314,115900,92221980,7340,7340,7340,7340,26
20250314,115800,92031140,7340,7340,7340,7340,23
20250314,115700,91862320,7350,7350,7350,7350,17
20250314,115600,91737370,7350,7340,7350,7340,51
20250314,115500,91362890,7350,7350,7350,7350,117
20250314,115400,90502940,7350,7350,7350,7350,10
20250314,115300,90429440,7360,7350,7360,7340,106
20250314,115200,89650000,7350,7350,7350,7350,20
20250314,115100,89503000,7350,7350,7350,7350,30
20250314,115000,89282500,7350,7350,7350,7350,20
20250314,114900,89135500,7350,7350,7350,7350,58
20250314,114800,88709200,7340,7340,7340,7340,29
20250314,114700,88496340,7340,7340,7340,7340,8
20250314,114600,88437620,7350,7350,7350,7350,14
20250314,114500,88334720,7350,7350,7350,7350,263
20250314,114400,86401670,7350,7350,7350,7350,29
20250314,114300,86188520,7350,7350,7350,7350,28
20250314,114200,85982720,7340,7350,7350,7340,32
20250314,114100,85747730,7350,7350,7350,7350,475
20250314,114000,82256480,7340,7340,7340,7340,1300
20250314,113900,72714480,7340,7340,7340,7340,15
20250314,113800,72604380,7340,7340,7340,7340,29
20250314,113700,72391520,7340,7340,7340,7340,12
20250314,113600,72303440,7340,7340,7340,7340,43
20250314,113500,71987820,7340,7340,7340,7340,15
20250314,113400,71877720,7340,7340,7340,7340,57
20250314,113300,71459340,7340,7340,7340,7340,12
20250314,113200,71371260,7340,7340,7340,7340,21
20250314,113100,71217120,7340,7340,7340,7340,11
20250314,113000,71136380,7340,7340,7340,7340,53
20250314,112900,70747360,7340,7340,7340,7340,33
20250314,112800,70505140,7340,7340,7340,7340,21
20250314,112700,70351000,7340,7340,7340,7340,9
20250314,112600,70284940,7350,7340,7350,7340,34
20250314,112500,70035360,7340,7340,7340,7340,7
20250314,112400,69983980,7340,7340,7340,7340,12
20250314,112300,69895900,7340,7350,7350,7340,700
20250314,112200,64751830,7350,7350,7350,7350,132
20250314,112100,63781630,7350,7350,7350,7350,35
20250314,112000,63524380,7350,7350,7350,7350,21
20250314,111900,63370030,7350,7350,7350,7350,21
20250314,111800,63215680,7350,7350,7350,7350,50
20250314,111700,62848180,7350,7350,7350,7350,28
20250314,111600,62642380,7350,7360,7360,7350,22
20250314,111500,62480670,7350,7350,7350,7350,36
20250314,111400,62216070,7350,7350,7350,7350,58
20250314,111300,61789770,7360,7360,7360,7360,0
20250314,111200,61789770,7360,7350,7360,7350,82
20250314,111100,61186680,7360,7360,7360,7360,0
20250314,111000,61186680,7360,7360,7360,7360,724
20250314,110900,55858040,7360,7360,7360,7360,264
20250314,110800,53915000,7360,7360,7360,7360,41
20250314,110700,53613240,7360,7360,7360,7360,9
20250314,110600,53547000,7370,7370,7370,7370,183
20250314,110500,52198290,7370,7370,7370,7370,457
20250314,110400,48830200,7370,7370,7370,7370,17
20250314,110300,48704910,7380,7380,7380,7380,0
20250314,110200,48704910,7380,7370,7380,7370,42
20250314,110100,48395190,7370,7370,7370,7370,0
20250314,110000,48395190,7370,7370,7370,7370,0
20250314,105900,48395190,7370,7370,7370,7370,0
20250314,105800,48395190,7370,7370,7370,7370,137
20250314,105700,47385500,7370,7370,7370,7370,0
20250314,105600,47385500,7370,7370,7370,7370,0
20250314,105500,47385500,7370,7370,7370,7370,1
20250314,105400,47378130,7390,7390,7390,7390,0
20250314,105300,47378130,7390,7390,7390,7390,0
20250314,105200,47378130,7390,7390,7390,7390,0
20250314,105100,47378130,7390,7390,7390,7390,0
20250314,105000,47378130,7390,7390,7390,7390,0
20250314,104900,47378130,7390,7390,7390,7390,0
20250314,104800,47378130,7390,7390,7390,7390,1
20250314,104700,47370740,7370,7370,7370,7370,0
20250314,104600,47370740,7370,7370,7370,7370,0
20250314,104500,47370740,7370,7370,7370,7370,0
20250314,104400,47370740,7370,7370,7370,7370,0
20250314,104300,47370740,7370,7370,7370,7370,32
20250314,104200,47134900,7370,7380,7380,7370,682
20250314,104100,42105720,7390,7390,7390,7390,0
20250314,104000,42105720,7390,7390,7390,7390,0
20250314,103900,42105720,7390,7390,7390,7390,0
20250314,103800,42105720,7390,7390,7390,7390,0
20250314,103700,42105720,7390,7390,7390,7390,0
20250314,103600,42105720,7390,7390,7390,7390,0
20250314,103500,42105720,7390,7390,7390,7390,0
20250314,103400,42105720,7390,7390,7390,7390,0
20250314,103300,42105720,7390,7390,7390,7390,0
20250314,103200,42105720,7390,7390,7390,7390,0
20250314,103100,42105720,7390,7390,7390,7390,0
20250314,103000,42105720,7390,7390,7390,7390,0
20250314,102900,42105720,7390,7390,7390,7390,0
20250314,102800,42105720,7390,7390,7390,7390,0
20250314,102700,42105720,7390,7390,7390,7390,0
20250314,102600,42105720,7390,7390,7390,7390,0
20250314,102500,42105720,7390,7390,7390,7390,0
20250314,102400,42105720,7390,7390,7390,7390,0
20250314,102300,42105720,7390,7390,7390,7390,0
20250314,102200,42105720,7390,7390,7390,7390,14
20250314,102100,42002260,7390,7390,7390,7390,0
20250314,102000,42002260,7390,7390,7390,7390,0
20250314,101900,42002260,7390,7390,7390,7390,0
20250314,101800,42002260,7390,7390,7390,7390,0
20250314,101700,42002260,7390,7390,7390,7390,1
20250314,101600,41994870,7390,7390,7390,7370,4
20250314,101500,41965330,7390,7390,7390,7390,0
20250314,101400,41965330,7390,7390,7390,7390,0
20250314,101300,41965330,7390,7390,7390,7390,0
20250314,101200,41965330,7390,7390,7390,7390,0
20250314,101100,41965330,7390,7390,7390,7390,0
20250314,101000,41965330,7390,7390,7390,7390,0
20250314,100900,41965330,7390,7390,7390,7390,0
20250314,100800,41965330,7390,7390,7390,7390,0
20250314,100700,41965330,7390,7390,7390,7390,1
20250314,100600,41957940,7390,7390,7390,7390,1
20250314,100500,41950550,7370,7370,7370,7370,50
20250314,100400,41582050,7370,7370,7370,7370,0
20250314,100300,41582050,7370,7370,7370,7370,0
20250314,100200,41582050,7370,7370,7370,7370,0
20250314,100100,41582050,7370,7370,7370,7370,25
20250314,100000,41397800,7400,7400,7400,7400,0
20250314,095900,41397800,7400,7400,7400,7400,0
20250314,095800,41397800,7400,7400,7400,7400,0
20250314,095700,41397800,7400,7400,7400,7400,0
20250314,095600,41397800,7400,7400,7400,7400,0
20250314,095500,41397800,7400,7400,7400,7400,0
20250314,095400,41397800,7400,7400,7400,7400,14
20250314,095300,41294200,7390,7390,7390,7390,0
20250314,095200,41294200,7390,7390,7390,7390,0
20250314,095100,41294200,7390,7390,7390,7390,0
20250314,095000,41294200,7390,7380,7390,7380,1531
20250314,094900,29983680,7350,7350,7350,7350,0
20250314,094800,29983680,7350,7350,7350,7350,0
20250314,094700,29983680,7350,7380,7380,7350,383
20250314,094600,27168600,7380,7380,7380,7380,0
20250314,094500,27168600,7380,7380,7380,7380,0
20250314,094400,27168600,7380,7380,7380,7380,0
20250314,094300,27168600,7380,7380,7380,7380,0
20250314,094200,27168600,7380,7380,7380,7380,1
20250314,094100,27161220,7380,7380,7380,7380,0
20250314,094000,27161220,7380,7380,7380,7380,0
20250314,093900,27161220,7380,7380,7380,7380,0
20250314,093800,27161220,7380,7380,7380,7380,0
20250314,093700,27161220,7380,7380,7380,7380,0
20250314,093600,27161220,7380,7380,7380,7380,1
20250314,093500,27153840,7380,7380,7380,7380,0
20250314,093400,27153840,7380,7380,7380,7380,1
20250314,093300,27146460,7340,7340,7340,7340,0
20250314,093200,27146460,7340,7340,7340,7340,132
20250314,093100,26177580,7390,7350,7390,7340,501
20250314,093000,22499530,7350,7350,7350,7350,0
20250314,092900,22499530,7350,7380,7380,7350,138
20250314,092800,21481210,7390,7380,7390,7380,128
20250314,092700,20536440,7390,7390,7390,7390,0
20250314,092600,20536440,7390,7380,7390,7380,96
20250314,092500,19827900,7350,7350,7350,7350,0
20250314,092400,19827900,7350,7350,7350,7350,0
20250314,092300,19827900,7350,7350,7350,7350,7
20250314,092200,19776450,7390,7390,7390,7390,50
20250314,092100,19406950,7390,7390,7390,7390,10
20250314,092000,19333050,7340,7370,7370,7340,1000
20250314,091900,11983190,7370,7370,7370,7370,0
20250314,091800,11983190,7370,7370,7370,7370,70
20250314,091700,11467290,7370,7370,7370,7370,0
20250314,091600,11467290,7370,7370,7370,7370,0
20250314,091500,11467290,7370,7370,7370,7370,0
20250314,091400,11467290,7370,7370,7370,7370,0
20250314,091300,11467290,7370,7370,7370,7370,10
20250314,091200,11393590,7370,7370,7370,7370,367
20250314,091100,8688800,7370,7370,7370,7370,133
20250314,091000,7708590,7390,7390,7390,7390,30
20250314,090900,7486890,7390,7390,7390,7390,13
20250314,090800,7390820,7350,7350,7350,7350,77
20250314,090700,6824870,7350,7350,7350,7350,73
20250314,090600,6288320,7340,7340,7340,7340,0
20250314,090500,6288320,7340,7340,7340,7340,557
20250314,090400,2199940,7310,7320,7320,7310,87
20250314,090300,1563830,7320,7320,7320,7320,0
20250314,090200,1563830,7320,7340,7340,7320,44
20250314,090100,1241130,7330,7340,7340,7330,18
20250314,090000,1109050,7340,7290,7340,7290,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184500 169167235 7360 7360 7360 7360 186
3 20250314 184400 169167235 7360 7360 7360 7360 0
4 20250314 184300 169167235 7360 7360 7360 7360 0
5 20250314 184200 169167235 7360 7360 7360 7360 0
6 20250314 184100 169167235 7360 7360 7360 7360 0
7 20250314 184000 169167235 7360 7360 7360 7360 0
8 20250314 183900 169167235 7360 7360 7360 7360 0
9 20250314 183800 169167235 7360 7360 7360 7360 0
10 20250314 183700 169167235 7360 7360 7360 7360 0
11 20250314 183600 169167235 7360 7360 7360 7360 0
12 20250314 183500 169167235 7360 7360 7360 7360 0
13 20250314 183400 169167235 7360 7360 7360 7360 0
14 20250314 183300 169167235 7360 7360 7360 7360 0
15 20250314 183200 169167235 7360 7360 7360 7360 0
16 20250314 183100 169167235 7360 7360 7360 7360 0
17 20250314 183000 169167235 7360 7360 7360 7360 0
18 20250314 182900 169167235 7360 7360 7360 7360 0
19 20250314 182800 169167235 7360 7360 7360 7360 0
20 20250314 182700 169167235 7360 7360 7360 7360 0
21 20250314 182600 169167235 7360 7360 7360 7360 0
22 20250314 182500 169167235 7360 7360 7360 7360 0
23 20250314 182400 169167235 7360 7360 7360 7360 0
24 20250314 182300 169167235 7360 7360 7360 7360 0
25 20250314 182200 169167235 7360 7360 7360 7360 0
26 20250314 182100 169167235 7360 7360 7360 7360 0
27 20250314 182000 169167235 7360 7360 7360 7360 0
28 20250314 181900 169167235 7360 7360 7360 7360 0
29 20250314 181800 169167235 7360 7360 7360 7360 0
30 20250314 181700 169167235 7360 7360 7360 7360 0
31 20250314 181600 169167235 7360 7360 7360 7360 0
32 20250314 181500 169167235 7360 7360 7360 7360 186
33 20250314 181400 169167235 7360 7360 7360 7360 0
34 20250314 181300 169167235 7360 7360 7360 7360 0
35 20250314 181200 169167235 7360 7360 7360 7360 0
36 20250314 181100 169167235 7360 7360 7360 7360 0
37 20250314 181000 169167235 7360 7360 7360 7360 0
38 20250314 180900 169167235 7360 7360 7360 7360 0
39 20250314 180800 169167235 7360 7360 7360 7360 0
40 20250314 180700 169167235 7360 7360 7360 7360 0
41 20250314 180600 169167235 7360 7360 7360 7360 0
42 20250314 180500 169167235 7360 7360 7360 7360 0
43 20250314 180400 169167235 7360 7360 7360 7360 0
44 20250314 180300 169167235 7360 7360 7360 7360 0
45 20250314 180200 169167235 7360 7360 7360 7360 0
46 20250314 180100 169167235 7360 7360 7360 7360 0
47 20250314 180000 169167235 7360 7360 7360 7360 0
48 20250314 175900 169167235 7360 7360 7360 7360 0
49 20250314 175800 169167235 7360 7360 7360 7360 0
50 20250314 175700 169167235 7360 7360 7360 7360 0
51 20250314 175600 169167235 7360 7360 7360 7360 0
52 20250314 175500 169167235 7360 7360 7360 7360 0
53 20250314 175400 169167235 7360 7360 7360 7360 0
54 20250314 175300 169167235 7360 7360 7360 7360 0
55 20250314 175200 169167235 7360 7360 7360 7360 0
56 20250314 175100 169167235 7360 7360 7360 7360 0
57 20250314 175000 169167235 7360 7360 7360 7360 0
58 20250314 174900 169167235 7360 7360 7360 7360 0
59 20250314 174800 169167235 7360 7360 7360 7360 0
60 20250314 174700 169167235 7360 7360 7360 7360 0
61 20250314 174600 169167235 7360 7360 7360 7360 0
62 20250314 174500 169167235 7360 7360 7360 7360 186
63 20250314 174400 169167235 7360 7360 7360 7360 0
64 20250314 174300 169167235 7360 7360 7360 7360 0
65 20250314 174200 169167235 7360 7360 7360 7360 0
66 20250314 174100 169167235 7360 7360 7360 7360 0
67 20250314 174000 169167235 7360 7360 7360 7360 0
68 20250314 173900 169167235 7360 7360 7360 7360 0
69 20250314 173800 169167235 7360 7360 7360 7360 0
70 20250314 173700 169167235 7360 7360 7360 7360 0
71 20250314 173600 169167235 7360 7360 7360 7360 0
72 20250314 173500 169167235 7360 7360 7360 7360 0
73 20250314 173400 169167235 7360 7360 7360 7360 0
74 20250314 173300 169167235 7360 7360 7360 7360 0
75 20250314 173200 169167235 7360 7360 7360 7360 0
76 20250314 173100 169167235 7360 7360 7360 7360 0
77 20250314 173000 169167235 7360 7360 7360 7360 0
78 20250314 172900 169167235 7360 7360 7360 7360 0
79 20250314 172800 169167235 7360 7360 7360 7360 0
80 20250314 172700 169167235 7360 7360 7360 7360 0
81 20250314 172600 169167235 7360 7360 7360 7360 0
82 20250314 172500 169167235 7360 7360 7360 7360 0
83 20250314 172400 169167235 7360 7360 7360 7360 0
84 20250314 172300 169167235 7360 7360 7360 7360 0
85 20250314 172200 169167235 7360 7360 7360 7360 0
86 20250314 172100 169167235 7360 7360 7360 7360 0
87 20250314 172000 169167235 7360 7360 7360 7360 0
88 20250314 171900 169167235 7360 7360 7360 7360 0
89 20250314 171800 169167235 7360 7360 7360 7360 0
90 20250314 171700 169167235 7360 7360 7360 7360 0
91 20250314 171600 169167235 7360 7360 7360 7360 0
92 20250314 171500 169167235 7360 7360 7360 7360 186
93 20250314 171400 169167235 7360 7360 7360 7360 0
94 20250314 171300 169167235 7360 7360 7360 7360 0
95 20250314 171200 169167235 7360 7360 7360 7360 0
96 20250314 171100 169167235 7360 7360 7360 7360 0
97 20250314 171000 169167235 7360 7360 7360 7360 0
98 20250314 170900 169167235 7360 7360 7360 7360 0
99 20250314 170800 169167235 7360 7360 7360 7360 0
100 20250314 170700 169167235 7360 7360 7360 7360 0
101 20250314 170600 169167235 7360 7360 7360 7360 0
102 20250314 170500 169167235 7360 7360 7360 7360 0
103 20250314 170400 169167235 7360 7360 7360 7360 0
104 20250314 170300 169167235 7360 7360 7360 7360 0
105 20250314 170200 169167235 7360 7360 7360 7360 0
106 20250314 170100 169167235 7360 7360 7360 7360 0
107 20250314 170000 169167235 7360 7360 7360 7360 0
108 20250314 165900 169167235 7360 7360 7360 7360 0
109 20250314 165800 169167235 7360 7360 7360 7360 0
110 20250314 165700 169167235 7360 7360 7360 7360 0
111 20250314 165600 169167235 7360 7360 7360 7360 0
112 20250314 165500 169167235 7360 7360 7360 7360 0
113 20250314 165400 169167235 7360 7360 7360 7360 0
114 20250314 165300 169167235 7360 7360 7360 7360 0
115 20250314 165200 169167235 7360 7360 7360 7360 0
116 20250314 165100 169167235 7360 7360 7360 7360 0
117 20250314 165000 169167235 7360 7360 7360 7360 0
118 20250314 164900 169167235 7360 7360 7360 7360 0
119 20250314 164800 169167235 7360 7360 7360 7360 0
120 20250314 164700 169167235 7360 7360 7360 7360 0
121 20250314 164600 169167235 7360 7360 7360 7360 0
122 20250314 164500 169167235 7360 7360 7360 7360 186
123 20250314 164400 169167235 7360 7360 7360 7360 0
124 20250314 164300 169167235 7360 7360 7360 7360 0
125 20250314 164200 169167235 7360 7360 7360 7360 0
126 20250314 164100 169167235 7360 7360 7360 7360 0
127 20250314 164000 169167235 7360 7360 7360 7360 0
128 20250314 163900 169167235 7360 7360 7360 7360 0
129 20250314 163800 169167235 7360 7360 7360 7360 0
130 20250314 163700 169167235 7360 7360 7360 7360 0
131 20250314 163600 169167235 7360 7360 7360 7360 0
132 20250314 163500 169167235 7360 7360 7360 7360 0
133 20250314 163400 169167235 7360 7360 7360 7360 0
134 20250314 163300 169167235 7360 7360 7360 7360 0
135 20250314 163200 169167235 7360 7360 7360 7360 0
136 20250314 163100 169167235 7360 7360 7360 7360 0
137 20250314 163000 169167235 7360 7360 7360 7360 0
138 20250314 162900 169167235 7360 7360 7360 7360 0
139 20250314 162800 169167235 7360 7360 7360 7360 0
140 20250314 162700 169167235 7360 7360 7360 7360 0
141 20250314 162600 169167235 7360 7360 7360 7360 0
142 20250314 162500 169167235 7360 7360 7360 7360 0
143 20250314 162400 169167235 7360 7360 7360 7360 0
144 20250314 162300 169167235 7360 7360 7360 7360 0
145 20250314 162200 169167235 7360 7360 7360 7360 0
146 20250314 162100 169167235 7360 7360 7360 7360 0
147 20250314 162000 169167235 7360 7360 7360 7360 0
148 20250314 161900 169167235 7360 7360 7360 7360 0
149 20250314 161800 169167235 7360 7360 7360 7360 0
150 20250314 161700 169167235 7360 7360 7360 7360 0
151 20250314 161600 169167235 7360 7360 7360 7360 0
152 20250314 161500 169167235 7360 7360 7360 7360 186
153 20250314 161400 169167235 7360 7360 7360 7360 0
154 20250314 161300 169167235 7360 7360 7360 7360 0
155 20250314 161200 169167235 7360 7360 7360 7360 0
156 20250314 161100 169167235 7360 7360 7360 7360 0
157 20250314 161000 169167235 7360 7360 7360 7360 0
158 20250314 160900 169167235 7360 7360 7360 7360 0
159 20250314 160800 169167235 7360 7360 7360 7360 0
160 20250314 160700 169167235 7360 7360 7360 7360 0
161 20250314 160600 169167235 7360 7360 7360 7360 0
162 20250314 160500 169167235 7360 7360 7360 7360 0
163 20250314 160400 169167235 7360 7360 7360 7360 0
164 20250314 160300 169167235 7360 7360 7360 7360 0
165 20250314 160200 169167235 7360 7360 7360 7360 0
166 20250314 160100 169167235 7360 7360 7360 7360 0
167 20250314 160000 169167235 7360 7360 7360 7360 0
168 20250314 155900 169167235 7360 7360 7360 7360 0
169 20250314 155800 169167235 7360 7360 7360 7360 0
170 20250314 155700 169167235 7360 7360 7360 7360 0
171 20250314 155600 169167235 7360 7360 7360 7360 0
172 20250314 155500 169167235 7360 7360 7360 7360 0
173 20250314 155400 169167235 7360 7360 7360 7360 0
174 20250314 155300 169167235 7360 7360 7360 7360 0
175 20250314 155200 169167235 7360 7360 7360 7360 0
176 20250314 155100 169167235 7360 7360 7360 7360 0
177 20250314 155000 169167235 7360 7360 7360 7360 0
178 20250314 154900 169167235 7360 7360 7360 7360 0
179 20250314 154800 169167235 7360 7360 7360 7360 0
180 20250314 154700 169167235 7360 7360 7360 7360 0
181 20250314 154600 169167235 7360 7360 7360 7360 0
182 20250314 154500 169167235 7360 7360 7360 7360 186
183 20250314 154400 169167235 7360 7360 7360 7360 0
184 20250314 154300 169167235 7360 7360 7360 7360 0
185 20250314 154200 169167235 7360 7360 7360 7360 0
186 20250314 154100 169167235 7360 7360 7360 7360 0
187 20250314 154000 169167235 7360 7360 7360 7360 0
188 20250314 153900 169167235 7360 7360 7360 7360 0
189 20250314 153800 169167235 7360 7360 7360 7360 0
190 20250314 153700 169167235 7360 7360 7360 7360 0
191 20250314 153600 169167235 7360 7360 7360 7360 0
192 20250314 153500 169167235 7360 7360 7360 7360 0
193 20250314 153400 169167235 7360 7360 7360 7360 0
194 20250314 153300 169167235 7360 7360 7360 7360 0
195 20250314 153200 169167235 7360 7360 7360 7360 0
196 20250314 153100 169167235 7360 7360 7360 7360 0
197 20250314 153000 169167235 7360 7360 7360 7360 186
198 20250314 152900 167798275 7350 7350 7350 7350 0
199 20250314 152800 167798275 7350 7350 7350 7350 0
200 20250314 152700 167798275 7350 7350 7350 7350 0
201 20250314 152600 167798275 7350 7350 7350 7350 0
202 20250314 152500 167798275 7350 7350 7350 7350 0
203 20250314 152400 167798275 7350 7350 7350 7350 0
204 20250314 152300 167798275 7350 7350 7350 7350 0
205 20250314 152200 167798275 7350 7350 7350 7350 0
206 20250314 152100 167798275 7350 7350 7350 7350 0
207 20250314 152000 167798275 7350 7350 7350 7350 0
208 20250314 151900 167798275 7350 7400 7400 7350 121
209 20250314 151800 166907785 7360 7400 7400 7360 188
210 20250314 151700 165517505 7390 7390 7390 7390 0
211 20250314 151600 165517505 7390 7370 7390 7370 434
212 20250314 151500 162313745 7370 7370 7370 7370 2
213 20250314 151400 162299005 7370 7370 7370 7370 0
214 20250314 151300 162299005 7370 7370 7370 7370 1
215 20250314 151200 162291635 7370 7370 7370 7370 0
216 20250314 151100 162291635 7370 7370 7370 7370 3
217 20250314 151000 162269525 7370 7370 7370 7370 4
218 20250314 150900 162240045 7370 7350 7370 7350 49
219 20250314 150800 161879575 7350 7370 7370 7350 6
220 20250314 150700 161835455 7370 7370 7370 7370 0
221 20250314 150600 161835455 7370 7370 7370 7370 0
222 20250314 150500 161835455 7370 7370 7370 7370 0
223 20250314 150400 161835455 7370 7370 7370 7370 2
224 20250314 150300 161820715 7370 7370 7370 7370 3
225 20250314 150200 161798605 7340 7360 7360 7340 106
226 20250314 150100 161018565 7360 7360 7360 7360 16
227 20250314 150000 160900805 7340 7350 7350 7340 627
228 20250314 145900 156292615 7350 7340 7360 7340 187
229 20250314 145800 154917695 7350 7350 7350 7350 0
230 20250314 145700 154917695 7350 7350 7350 7350 35
231 20250314 145600 154660445 7350 7350 7350 7350 56
232 20250314 145500 154248845 7350 7340 7350 7340 55
233 20250314 145400 153844885 7340 7340 7340 7340 11
234 20250314 145300 153764145 7340 7350 7350 7340 25
235 20250314 145200 153580635 7350 7340 7350 7340 219
236 20250314 145100 151972535 7340 7340 7340 7340 49
237 20250314 145000 151612875 7340 7340 7340 7340 13
238 20250314 144900 151517455 7340 7340 7340 7340 51
239 20250314 144800 151143115 7340 7340 7340 7340 10
240 20250314 144700 151069715 7340 7340 7340 7340 56
241 20250314 144600 150658675 7340 7340 7340 7340 13
242 20250314 144500 150563255 7340 7340 7340 7340 61
243 20250314 144400 150115515 7340 7340 7340 7340 28
244 20250314 144300 149909995 7340 7340 7340 7340 26
245 20250314 144200 149719155 7340 7340 7340 7340 16
246 20250314 144100 149601715 7330 7340 7340 7330 24
247 20250314 144000 149425775 7340 7330 7340 7330 132
248 20250314 143900 148457565 7340 7330 7340 7330 21
249 20250314 143800 148303555 7330 7330 7330 7330 35
250 20250314 143700 148047005 7330 7330 7330 7330 30
251 20250314 143600 147827105 7330 7330 7330 7330 10
252 20250314 143500 147753805 7330 7330 7330 7330 41
253 20250314 143400 147453275 7330 7330 7330 7330 27
254 20250314 143300 147255365 7330 7330 7330 7330 23
255 20250314 143200 147086775 7340 7330 7340 7330 21
256 20250314 143100 146932725 7340 7340 7340 7330 118
257 20250314 143000 146067495 7340 7340 7340 7340 1141
258 20250314 142900 137692555 7350 7340 7350 7340 47
259 20250314 142800 137347345 7340 7340 7340 7340 14
260 20250314 142700 137244585 7340 7340 7340 7340 69
261 20250314 142600 136738125 7340 7340 7340 7340 13
262 20250314 142500 136642705 7340 7340 7340 7340 37
263 20250314 142400 136371125 7350 7340 7350 7340 32
264 20250314 142300 136136225 7350 7350 7350 7350 0
265 20250314 142200 136136225 7350 7340 7350 7340 81
266 20250314 142100 135541215 7350 7350 7350 7350 0
267 20250314 142000 135541215 7350 7340 7350 7340 28
268 20250314 141900 135335655 7350 7350 7350 7350 39
269 20250314 141800 135049005 7350 7340 7350 7340 173
270 20250314 141700 133778005 7350 7350 7350 7350 22
271 20250314 141600 133616305 7350 7350 7350 7350 23
272 20250314 141500 133447255 7350 7350 7350 7350 8
273 20250314 141400 133388455 7360 7350 7360 7350 66
274 20250314 141300 132903205 7350 7350 7350 7350 10
275 20250314 141200 132829705 7340 7340 7340 7340 68
276 20250314 141100 132330585 7340 7340 7340 7340 14
277 20250314 141000 132227825 7340 7340 7340 7340 57
278 20250314 140900 131809445 7340 7340 7340 7340 4
279 20250314 140800 131780085 7350 7340 7350 7340 60
280 20250314 140700 131339475 7350 7350 7350 7350 0
281 20250314 140600 131339475 7350 7340 7350 7340 48
282 20250314 140500 130987015 7340 7340 7340 7340 16
283 20250314 140400 130869575 7340 7340 7340 7340 38
284 20250314 140300 130590655 7340 7340 7340 7340 27
285 20250314 140200 130392475 7340 7340 7340 7340 40
286 20250314 140100 130098875 7350 7350 7350 7350 0
287 20250314 140000 130098875 7350 7340 7350 7340 33
288 20250314 135900 129856605 7350 7340 7350 7340 53
289 20250314 135800 129467385 7340 7340 7340 7340 22
290 20250314 135700 129305905 7340 7340 7340 7340 29
291 20250314 135600 129093045 7340 7340 7340 7340 38
292 20250314 135500 128814125 7340 7340 7340 7340 34
293 20250314 135400 128564565 7350 7350 7350 7350 0
294 20250314 135300 128564565 7350 7340 7350 7340 52
295 20250314 135200 128182665 7350 7350 7350 7350 9
296 20250314 135100 128116515 7350 7350 7350 7350 12
297 20250314 135000 128028315 7350 7350 7350 7350 34
298 20250314 134900 127778415 7350 7350 7350 7340 60
299 20250314 134800 127337615 7350 7340 7350 7340 39
300 20250314 134700 127051345 7340 7340 7340 7340 43
301 20250314 134600 126735725 7340 7340 7340 7340 23
302 20250314 134500 126566905 7360 7350 7360 7350 10
303 20250314 134400 126493395 7340 7340 7340 7340 41
304 20250314 134300 126192455 7340 7340 7340 7340 16
305 20250314 134200 126075015 7340 7340 7340 7340 50
306 20250314 134100 125708015 7340 7340 7340 7340 15
307 20250314 134000 125597915 7340 7340 7340 7340 45
308 20250314 133900 125267615 7340 7340 7340 7340 0
309 20250314 133800 125267615 7340 7340 7340 7340 110
310 20250314 133700 124460215 7350 7350 7350 7350 0
311 20250314 133600 124460215 7350 7350 7360 7350 152
312 20250314 133500 123342845 7350 7350 7350 7350 12
313 20250314 133400 123254645 7350 7350 7350 7350 45
314 20250314 133300 122923895 7350 7350 7350 7350 11
315 20250314 133200 122843045 7350 7350 7350 7350 28
316 20250314 133100 122637245 7350 7350 7350 7350 10
317 20250314 133000 122563745 7350 7350 7350 7350 52
318 20250314 132900 122181545 7350 7350 7350 7350 40
319 20250314 132800 121887545 7350 7350 7350 7350 26
320 20250314 132700 121696445 7350 7350 7350 7350 42
321 20250314 132600 121387745 7350 7350 7350 7350 18
322 20250314 132500 121255445 7350 7350 7350 7350 31
323 20250314 132400 121027595 7350 7350 7350 7350 45
324 20250314 132300 120696845 7350 7350 7350 7350 36
325 20250314 132200 120432245 7360 7350 7360 7350 681
326 20250314 132100 115422865 7350 7340 7350 7340 64
327 20250314 132000 114952565 7340 7340 7340 7340 15
328 20250314 131900 114842465 7340 7340 7340 7340 25
329 20250314 131800 114658965 7340 7340 7340 7340 133
330 20250314 131700 113682745 7340 7340 7340 7340 129
331 20250314 131600 112735885 7340 7340 7340 7340 156
332 20250314 131500 111590845 7340 7340 7340 7340 23
333 20250314 131400 111422025 7340 7340 7340 7340 53
334 20250314 131300 111033005 7340 7340 7340 7340 0
335 20250314 131200 111033005 7340 7340 7340 7340 43
336 20250314 131100 110717385 7340 7340 7340 7340 12
337 20250314 131000 110629305 7340 7340 7340 7340 59
338 20250314 130900 110196245 7340 7340 7340 7340 9
339 20250314 130800 110130185 7340 7340 7340 7340 185
340 20250314 130700 108772285 7340 7340 7340 7340 0
341 20250314 130600 108772285 7340 7350 7350 7340 38
342 20250314 130500 108493285 7340 7340 7340 7340 14
343 20250314 130400 108390525 7340 7340 7340 7340 39
344 20250314 130300 108104265 7350 7340 7350 7340 21
345 20250314 130200 107950005 7340 7340 7340 7340 50
346 20250314 130100 107583005 7340 7340 7340 7340 0
347 20250314 130000 107583005 7340 7340 7340 7340 47
348 20250314 125900 107238025 7340 7340 7340 7340 21
349 20250314 125800 107083885 7340 7340 7340 7340 14
350 20250314 125700 106981125 7340 7340 7340 7340 44
351 20250314 125600 106658165 7340 7340 7340 7340 28
352 20250314 125500 106452645 7340 7340 7340 7340 27
353 20250314 125400 106254465 7350 7350 7350 7340 36
354 20250314 125300 105990095 7340 7340 7340 7340 30
355 20250314 125200 105769895 7340 7340 7340 7340 30
356 20250314 125100 105549695 7340 7340 7340 7340 22
357 20250314 125000 105388215 7340 7340 7340 7330 48
358 20250314 124900 105036145 7330 7340 7340 7330 25
359 20250314 124800 104852885 7340 7330 7340 7330 42
360 20250314 124700 104544725 7340 7340 7340 7340 8
361 20250314 124600 104486005 7340 7340 7340 7340 38
362 20250314 124500 104207085 7340 7340 7340 7340 25
363 20250314 124400 104023585 7340 7340 7340 7340 39
364 20250314 124300 103737325 7340 7340 7340 7340 16
365 20250314 124200 103619885 7340 7340 7340 7340 48
366 20250314 124100 103267565 7340 7340 7340 7340 13
367 20250314 124000 103172145 7340 7340 7340 7340 54
368 20250314 123900 102775785 7340 7340 7340 7340 26
369 20250314 123800 102584945 7340 7340 7340 7340 52
370 20250314 123700 102203265 7350 7350 7350 7350 7
371 20250314 123600 102151815 7340 7340 7340 7340 28
372 20250314 123500 101946295 7340 7340 7340 7340 0
373 20250314 123400 101946295 7340 7350 7350 7340 96
374 20250314 123300 101241065 7340 7340 7340 7340 9
375 20250314 123200 101175005 7340 7340 7350 7340 56
376 20250314 123100 100763875 7340 7340 7340 7340 14
377 20250314 123000 100661115 7340 7340 7340 7340 45
378 20250314 122900 100330815 7340 7340 7340 7340 21
379 20250314 122800 100176675 7340 7340 7340 7340 29
380 20250314 122700 99963815 7340 7340 7340 7340 20
381 20250314 122600 99817015 7340 7340 7340 7340 28
382 20250314 122500 99611495 7340 7340 7340 7340 44
383 20250314 122400 99288535 7350 7350 7350 7350 8
384 20250314 122300 99229735 7350 7350 7350 7350 41
385 20250314 122200 98928385 7340 7340 7340 7340 11
386 20250314 122100 98847645 7340 7340 7340 7340 51
387 20250314 122000 98473305 7340 7340 7340 7340 21
388 20250314 121900 98319165 7340 7340 7340 7340 20
389 20250314 121800 98172365 7350 7350 7350 7350 43
390 20250314 121700 97856315 7350 7350 7350 7350 173
391 20250314 121600 96584765 7350 7350 7350 7350 27
392 20250314 121500 96386315 7350 7345 7350 7340 66
393 20250314 121400 95901320 7340 7350 7350 7340 47
394 20250314 121300 95556230 7350 7350 7350 7350 14
395 20250314 121200 95453330 7350 7350 7350 7350 49
396 20250314 121100 95093180 7350 7350 7350 7350 15
397 20250314 121000 94982930 7350 7350 7350 7350 31
398 20250314 120900 94755080 7350 7350 7350 7350 50
399 20250314 120800 94387580 7340 7340 7340 7340 61
400 20250314 120700 93939840 7340 7340 7340 7340 11
401 20250314 120600 93859100 7340 7350 7350 7340 48
402 20250314 120500 93506700 7340 7340 7340 7340 25
403 20250314 120400 93323200 7340 7340 7340 7340 59
404 20250314 120300 92890140 7340 7340 7340 7340 0
405 20250314 120200 92890140 7340 7340 7340 7340 31
406 20250314 120100 92662600 7350 7340 7350 7340 11
407 20250314 120000 92581850 7340 7350 7350 7340 49
408 20250314 115900 92221980 7340 7340 7340 7340 26
409 20250314 115800 92031140 7340 7340 7340 7340 23
410 20250314 115700 91862320 7350 7350 7350 7350 17
411 20250314 115600 91737370 7350 7340 7350 7340 51
412 20250314 115500 91362890 7350 7350 7350 7350 117
413 20250314 115400 90502940 7350 7350 7350 7350 10
414 20250314 115300 90429440 7360 7350 7360 7340 106
415 20250314 115200 89650000 7350 7350 7350 7350 20
416 20250314 115100 89503000 7350 7350 7350 7350 30
417 20250314 115000 89282500 7350 7350 7350 7350 20
418 20250314 114900 89135500 7350 7350 7350 7350 58
419 20250314 114800 88709200 7340 7340 7340 7340 29
420 20250314 114700 88496340 7340 7340 7340 7340 8
421 20250314 114600 88437620 7350 7350 7350 7350 14
422 20250314 114500 88334720 7350 7350 7350 7350 263
423 20250314 114400 86401670 7350 7350 7350 7350 29
424 20250314 114300 86188520 7350 7350 7350 7350 28
425 20250314 114200 85982720 7340 7350 7350 7340 32
426 20250314 114100 85747730 7350 7350 7350 7350 475
427 20250314 114000 82256480 7340 7340 7340 7340 1300
428 20250314 113900 72714480 7340 7340 7340 7340 15
429 20250314 113800 72604380 7340 7340 7340 7340 29
430 20250314 113700 72391520 7340 7340 7340 7340 12
431 20250314 113600 72303440 7340 7340 7340 7340 43
432 20250314 113500 71987820 7340 7340 7340 7340 15
433 20250314 113400 71877720 7340 7340 7340 7340 57
434 20250314 113300 71459340 7340 7340 7340 7340 12
435 20250314 113200 71371260 7340 7340 7340 7340 21
436 20250314 113100 71217120 7340 7340 7340 7340 11
437 20250314 113000 71136380 7340 7340 7340 7340 53
438 20250314 112900 70747360 7340 7340 7340 7340 33
439 20250314 112800 70505140 7340 7340 7340 7340 21
440 20250314 112700 70351000 7340 7340 7340 7340 9
441 20250314 112600 70284940 7350 7340 7350 7340 34
442 20250314 112500 70035360 7340 7340 7340 7340 7
443 20250314 112400 69983980 7340 7340 7340 7340 12
444 20250314 112300 69895900 7340 7350 7350 7340 700
445 20250314 112200 64751830 7350 7350 7350 7350 132
446 20250314 112100 63781630 7350 7350 7350 7350 35
447 20250314 112000 63524380 7350 7350 7350 7350 21
448 20250314 111900 63370030 7350 7350 7350 7350 21
449 20250314 111800 63215680 7350 7350 7350 7350 50
450 20250314 111700 62848180 7350 7350 7350 7350 28
451 20250314 111600 62642380 7350 7360 7360 7350 22
452 20250314 111500 62480670 7350 7350 7350 7350 36
453 20250314 111400 62216070 7350 7350 7350 7350 58
454 20250314 111300 61789770 7360 7360 7360 7360 0
455 20250314 111200 61789770 7360 7350 7360 7350 82
456 20250314 111100 61186680 7360 7360 7360 7360 0
457 20250314 111000 61186680 7360 7360 7360 7360 724
458 20250314 110900 55858040 7360 7360 7360 7360 264
459 20250314 110800 53915000 7360 7360 7360 7360 41
460 20250314 110700 53613240 7360 7360 7360 7360 9
461 20250314 110600 53547000 7370 7370 7370 7370 183
462 20250314 110500 52198290 7370 7370 7370 7370 457
463 20250314 110400 48830200 7370 7370 7370 7370 17
464 20250314 110300 48704910 7380 7380 7380 7380 0
465 20250314 110200 48704910 7380 7370 7380 7370 42
466 20250314 110100 48395190 7370 7370 7370 7370 0
467 20250314 110000 48395190 7370 7370 7370 7370 0
468 20250314 105900 48395190 7370 7370 7370 7370 0
469 20250314 105800 48395190 7370 7370 7370 7370 137
470 20250314 105700 47385500 7370 7370 7370 7370 0
471 20250314 105600 47385500 7370 7370 7370 7370 0
472 20250314 105500 47385500 7370 7370 7370 7370 1
473 20250314 105400 47378130 7390 7390 7390 7390 0
474 20250314 105300 47378130 7390 7390 7390 7390 0
475 20250314 105200 47378130 7390 7390 7390 7390 0
476 20250314 105100 47378130 7390 7390 7390 7390 0
477 20250314 105000 47378130 7390 7390 7390 7390 0
478 20250314 104900 47378130 7390 7390 7390 7390 0
479 20250314 104800 47378130 7390 7390 7390 7390 1
480 20250314 104700 47370740 7370 7370 7370 7370 0
481 20250314 104600 47370740 7370 7370 7370 7370 0
482 20250314 104500 47370740 7370 7370 7370 7370 0
483 20250314 104400 47370740 7370 7370 7370 7370 0
484 20250314 104300 47370740 7370 7370 7370 7370 32
485 20250314 104200 47134900 7370 7380 7380 7370 682
486 20250314 104100 42105720 7390 7390 7390 7390 0
487 20250314 104000 42105720 7390 7390 7390 7390 0
488 20250314 103900 42105720 7390 7390 7390 7390 0
489 20250314 103800 42105720 7390 7390 7390 7390 0
490 20250314 103700 42105720 7390 7390 7390 7390 0
491 20250314 103600 42105720 7390 7390 7390 7390 0
492 20250314 103500 42105720 7390 7390 7390 7390 0
493 20250314 103400 42105720 7390 7390 7390 7390 0
494 20250314 103300 42105720 7390 7390 7390 7390 0
495 20250314 103200 42105720 7390 7390 7390 7390 0
496 20250314 103100 42105720 7390 7390 7390 7390 0
497 20250314 103000 42105720 7390 7390 7390 7390 0
498 20250314 102900 42105720 7390 7390 7390 7390 0
499 20250314 102800 42105720 7390 7390 7390 7390 0
500 20250314 102700 42105720 7390 7390 7390 7390 0
501 20250314 102600 42105720 7390 7390 7390 7390 0
502 20250314 102500 42105720 7390 7390 7390 7390 0
503 20250314 102400 42105720 7390 7390 7390 7390 0
504 20250314 102300 42105720 7390 7390 7390 7390 0
505 20250314 102200 42105720 7390 7390 7390 7390 14
506 20250314 102100 42002260 7390 7390 7390 7390 0
507 20250314 102000 42002260 7390 7390 7390 7390 0
508 20250314 101900 42002260 7390 7390 7390 7390 0
509 20250314 101800 42002260 7390 7390 7390 7390 0
510 20250314 101700 42002260 7390 7390 7390 7390 1
511 20250314 101600 41994870 7390 7390 7390 7370 4
512 20250314 101500 41965330 7390 7390 7390 7390 0
513 20250314 101400 41965330 7390 7390 7390 7390 0
514 20250314 101300 41965330 7390 7390 7390 7390 0
515 20250314 101200 41965330 7390 7390 7390 7390 0
516 20250314 101100 41965330 7390 7390 7390 7390 0
517 20250314 101000 41965330 7390 7390 7390 7390 0
518 20250314 100900 41965330 7390 7390 7390 7390 0
519 20250314 100800 41965330 7390 7390 7390 7390 0
520 20250314 100700 41965330 7390 7390 7390 7390 1
521 20250314 100600 41957940 7390 7390 7390 7390 1
522 20250314 100500 41950550 7370 7370 7370 7370 50
523 20250314 100400 41582050 7370 7370 7370 7370 0
524 20250314 100300 41582050 7370 7370 7370 7370 0
525 20250314 100200 41582050 7370 7370 7370 7370 0
526 20250314 100100 41582050 7370 7370 7370 7370 25
527 20250314 100000 41397800 7400 7400 7400 7400 0
528 20250314 095900 41397800 7400 7400 7400 7400 0
529 20250314 095800 41397800 7400 7400 7400 7400 0
530 20250314 095700 41397800 7400 7400 7400 7400 0
531 20250314 095600 41397800 7400 7400 7400 7400 0
532 20250314 095500 41397800 7400 7400 7400 7400 0
533 20250314 095400 41397800 7400 7400 7400 7400 14
534 20250314 095300 41294200 7390 7390 7390 7390 0
535 20250314 095200 41294200 7390 7390 7390 7390 0
536 20250314 095100 41294200 7390 7390 7390 7390 0
537 20250314 095000 41294200 7390 7380 7390 7380 1531
538 20250314 094900 29983680 7350 7350 7350 7350 0
539 20250314 094800 29983680 7350 7350 7350 7350 0
540 20250314 094700 29983680 7350 7380 7380 7350 383
541 20250314 094600 27168600 7380 7380 7380 7380 0
542 20250314 094500 27168600 7380 7380 7380 7380 0
543 20250314 094400 27168600 7380 7380 7380 7380 0
544 20250314 094300 27168600 7380 7380 7380 7380 0
545 20250314 094200 27168600 7380 7380 7380 7380 1
546 20250314 094100 27161220 7380 7380 7380 7380 0
547 20250314 094000 27161220 7380 7380 7380 7380 0
548 20250314 093900 27161220 7380 7380 7380 7380 0
549 20250314 093800 27161220 7380 7380 7380 7380 0
550 20250314 093700 27161220 7380 7380 7380 7380 0
551 20250314 093600 27161220 7380 7380 7380 7380 1
552 20250314 093500 27153840 7380 7380 7380 7380 0
553 20250314 093400 27153840 7380 7380 7380 7380 1
554 20250314 093300 27146460 7340 7340 7340 7340 0
555 20250314 093200 27146460 7340 7340 7340 7340 132
556 20250314 093100 26177580 7390 7350 7390 7340 501
557 20250314 093000 22499530 7350 7350 7350 7350 0
558 20250314 092900 22499530 7350 7380 7380 7350 138
559 20250314 092800 21481210 7390 7380 7390 7380 128
560 20250314 092700 20536440 7390 7390 7390 7390 0
561 20250314 092600 20536440 7390 7380 7390 7380 96
562 20250314 092500 19827900 7350 7350 7350 7350 0
563 20250314 092400 19827900 7350 7350 7350 7350 0
564 20250314 092300 19827900 7350 7350 7350 7350 7
565 20250314 092200 19776450 7390 7390 7390 7390 50
566 20250314 092100 19406950 7390 7390 7390 7390 10
567 20250314 092000 19333050 7340 7370 7370 7340 1000
568 20250314 091900 11983190 7370 7370 7370 7370 0
569 20250314 091800 11983190 7370 7370 7370 7370 70
570 20250314 091700 11467290 7370 7370 7370 7370 0
571 20250314 091600 11467290 7370 7370 7370 7370 0
572 20250314 091500 11467290 7370 7370 7370 7370 0
573 20250314 091400 11467290 7370 7370 7370 7370 0
574 20250314 091300 11467290 7370 7370 7370 7370 10
575 20250314 091200 11393590 7370 7370 7370 7370 367
576 20250314 091100 8688800 7370 7370 7370 7370 133
577 20250314 091000 7708590 7390 7390 7390 7390 30
578 20250314 090900 7486890 7390 7390 7390 7390 13
579 20250314 090800 7390820 7350 7350 7350 7350 77
580 20250314 090700 6824870 7350 7350 7350 7350 73
581 20250314 090600 6288320 7340 7340 7340 7340 0
582 20250314 090500 6288320 7340 7340 7340 7340 557
583 20250314 090400 2199940 7310 7320 7320 7310 87
584 20250314 090300 1563830 7320 7320 7320 7320 0
585 20250314 090200 1563830 7320 7340 7340 7320 44
586 20250314 090100 1241130 7330 7340 7340 7330 18
587 20250314 090000 1109050 7340 7290 7340 7290 152

1
004980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,68032,24516073,507518720,182889904580,0.28
20250311,68032,24516073,506158080,182399583120,0.28
20250310,67388,24516073,502714480,182889904580,0.27
20250307,67388,24516073,505410000,183870547500,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 68032 24516073 507518720 182889904580 0.28
3 20250311 68032 24516073 506158080 182399583120 0.28
4 20250310 67388 24516073 502714480 182889904580 0.27
5 20250307 67388 24516073 505410000 183870547500 0.27