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

590
006370/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184800,3391064255,7850,7850,7850,7850,1220
20250314,184700,3391064255,7850,7850,7850,7850,0
20250314,184600,3391064255,7850,7850,7850,7850,0
20250314,184500,3391064255,7850,7850,7850,7850,0
20250314,184400,3391064255,7850,7850,7850,7850,0
20250314,184300,3391064255,7850,7850,7850,7850,0
20250314,184200,3391064255,7850,7850,7850,7850,0
20250314,184100,3391064255,7850,7850,7850,7850,0
20250314,184000,3391064255,7850,7850,7850,7850,0
20250314,183900,3391064255,7850,7850,7850,7850,0
20250314,183800,3391064255,7850,7850,7850,7850,0
20250314,183700,3391064255,7850,7850,7850,7850,0
20250314,183600,3391064255,7850,7850,7850,7850,0
20250314,183500,3391064255,7850,7850,7850,7850,0
20250314,183400,3391064255,7850,7850,7850,7850,0
20250314,183300,3391064255,7850,7850,7850,7850,0
20250314,183200,3391064255,7850,7850,7850,7850,0
20250314,183100,3391064255,7850,7850,7850,7850,0
20250314,183000,3391064255,7850,7850,7850,7850,0
20250314,182900,3391064255,7850,7850,7850,7850,0
20250314,182800,3391064255,7850,7850,7850,7850,0
20250314,182700,3391064255,7850,7850,7850,7850,0
20250314,182600,3391064255,7850,7850,7850,7850,0
20250314,182500,3391064255,7850,7850,7850,7850,0
20250314,182400,3391064255,7850,7850,7850,7850,0
20250314,182300,3391064255,7850,7850,7850,7850,0
20250314,182200,3391064255,7850,7850,7850,7850,0
20250314,182100,3391064255,7850,7850,7850,7850,0
20250314,182000,3391064255,7850,7850,7850,7850,0
20250314,181900,3391064255,7850,7850,7850,7850,0
20250314,181800,3391064255,7850,7850,7850,7850,1220
20250314,181700,3391064255,7850,7850,7850,7850,0
20250314,181600,3391064255,7850,7850,7850,7850,0
20250314,181500,3391064255,7850,7850,7850,7850,0
20250314,181400,3391064255,7850,7850,7850,7850,0
20250314,181300,3391064255,7850,7850,7850,7850,0
20250314,181200,3391064255,7850,7850,7850,7850,0
20250314,181100,3391064255,7850,7850,7850,7850,0
20250314,181000,3391064255,7850,7850,7850,7850,0
20250314,180900,3391064255,7850,7850,7850,7850,0
20250314,180800,3391064255,7850,7850,7850,7850,0
20250314,180700,3391064255,7850,7850,7850,7850,0
20250314,180600,3391064255,7850,7850,7850,7850,0
20250314,180500,3391064255,7850,7850,7850,7850,0
20250314,180400,3391064255,7850,7850,7850,7850,0
20250314,180300,3391064255,7850,7850,7850,7850,0
20250314,180200,3391064255,7850,7850,7850,7850,0
20250314,180100,3391064255,7850,7850,7850,7850,0
20250314,180000,3391064255,7850,7850,7850,7850,0
20250314,175900,3391064255,7850,7850,7850,7850,0
20250314,175800,3391064255,7850,7850,7850,7850,0
20250314,175700,3391064255,7850,7850,7850,7850,0
20250314,175600,3391064255,7850,7850,7850,7850,0
20250314,175500,3391064255,7850,7850,7850,7850,0
20250314,175400,3391064255,7850,7850,7850,7850,0
20250314,175300,3391064255,7850,7850,7850,7850,0
20250314,175200,3391064255,7850,7850,7850,7850,0
20250314,175100,3391064255,7850,7850,7850,7850,0
20250314,175000,3391064255,7850,7850,7850,7850,0
20250314,174900,3391064255,7850,7850,7850,7850,0
20250314,174800,3391064255,7850,7850,7850,7850,1220
20250314,174700,3391064255,7850,7850,7850,7850,0
20250314,174600,3391064255,7850,7850,7850,7850,0
20250314,174500,3391064255,7850,7850,7850,7850,0
20250314,174400,3391064255,7850,7850,7850,7850,0
20250314,174300,3391064255,7850,7850,7850,7850,0
20250314,174200,3391064255,7850,7850,7850,7850,0
20250314,174100,3391064255,7850,7850,7850,7850,0
20250314,174000,3391064255,7850,7850,7850,7850,0
20250314,173900,3391064255,7850,7850,7850,7850,0
20250314,173800,3391064255,7850,7850,7850,7850,0
20250314,173700,3391064255,7850,7850,7850,7850,0
20250314,173600,3391064255,7850,7850,7850,7850,0
20250314,173500,3391064255,7850,7850,7850,7850,0
20250314,173400,3391064255,7850,7850,7850,7850,0
20250314,173300,3391064255,7850,7850,7850,7850,0
20250314,173200,3391064255,7850,7850,7850,7850,0
20250314,173100,3391064255,7850,7850,7850,7850,0
20250314,173000,3391064255,7850,7850,7850,7850,0
20250314,172900,3391064255,7850,7850,7850,7850,0
20250314,172800,3391064255,7850,7850,7850,7850,0
20250314,172700,3391064255,7850,7850,7850,7850,0
20250314,172600,3391064255,7850,7850,7850,7850,0
20250314,172500,3391064255,7850,7850,7850,7850,0
20250314,172400,3391064255,7850,7850,7850,7850,0
20250314,172300,3391064255,7850,7850,7850,7850,0
20250314,172200,3391064255,7850,7850,7850,7850,0
20250314,172100,3391064255,7850,7850,7850,7850,0
20250314,172000,3391064255,7850,7850,7850,7850,0
20250314,171900,3391064255,7850,7850,7850,7850,0
20250314,171800,3391064255,7850,7850,7850,7850,1220
20250314,171700,3391064255,7850,7850,7850,7850,0
20250314,171600,3391064255,7850,7850,7850,7850,0
20250314,171500,3391064255,7850,7850,7850,7850,0
20250314,171400,3391064255,7850,7850,7850,7850,0
20250314,171300,3391064255,7850,7850,7850,7850,0
20250314,171200,3391064255,7850,7850,7850,7850,0
20250314,171100,3391064255,7850,7850,7850,7850,0
20250314,171000,3391064255,7850,7850,7850,7850,0
20250314,170900,3391064255,7850,7850,7850,7850,0
20250314,170800,3391064255,7850,7850,7850,7850,0
20250314,170700,3391064255,7850,7850,7850,7850,0
20250314,170600,3391064255,7850,7850,7850,7850,0
20250314,170500,3391064255,7850,7850,7850,7850,0
20250314,170400,3391064255,7850,7850,7850,7850,0
20250314,170300,3391064255,7850,7850,7850,7850,0
20250314,170200,3391064255,7850,7850,7850,7850,0
20250314,170100,3391064255,7850,7850,7850,7850,0
20250314,170000,3391064255,7850,7850,7850,7850,0
20250314,165900,3391064255,7850,7850,7850,7850,0
20250314,165800,3391064255,7850,7850,7850,7850,0
20250314,165700,3391064255,7850,7850,7850,7850,0
20250314,165600,3391064255,7850,7850,7850,7850,0
20250314,165500,3391064255,7850,7850,7850,7850,0
20250314,165400,3391064255,7850,7850,7850,7850,0
20250314,165300,3391064255,7850,7850,7850,7850,0
20250314,165200,3391064255,7850,7850,7850,7850,0
20250314,165100,3391064255,7850,7850,7850,7850,0
20250314,165000,3391064255,7850,7850,7850,7850,0
20250314,164900,3391064255,7850,7850,7850,7850,0
20250314,164800,3391064255,7850,7850,7850,7850,1220
20250314,164700,3391064255,7850,7850,7850,7850,0
20250314,164600,3391064255,7850,7850,7850,7850,0
20250314,164500,3391064255,7850,7850,7850,7850,0
20250314,164400,3391064255,7850,7850,7850,7850,0
20250314,164300,3391064255,7850,7850,7850,7850,0
20250314,164200,3391064255,7850,7850,7850,7850,0
20250314,164100,3391064255,7850,7850,7850,7850,0
20250314,164000,3391064255,7850,7850,7850,7850,0
20250314,163900,3391064255,7850,7850,7850,7850,0
20250314,163800,3391064255,7850,7850,7850,7850,0
20250314,163700,3391064255,7850,7850,7850,7850,0
20250314,163600,3391064255,7850,7850,7850,7850,0
20250314,163500,3391064255,7850,7850,7850,7850,0
20250314,163400,3391064255,7850,7850,7850,7850,0
20250314,163300,3391064255,7850,7850,7850,7850,0
20250314,163200,3391064255,7850,7850,7850,7850,0
20250314,163100,3391064255,7850,7850,7850,7850,0
20250314,163000,3391064255,7850,7850,7850,7850,0
20250314,162900,3391064255,7850,7850,7850,7850,0
20250314,162800,3391064255,7850,7850,7850,7850,0
20250314,162700,3391064255,7850,7850,7850,7850,0
20250314,162600,3391064255,7850,7850,7850,7850,0
20250314,162500,3391064255,7850,7850,7850,7850,0
20250314,162400,3391064255,7850,7850,7850,7850,0
20250314,162300,3391064255,7850,7850,7850,7850,0
20250314,162200,3391064255,7850,7850,7850,7850,0
20250314,162100,3391064255,7850,7850,7850,7850,0
20250314,162000,3391064255,7850,7850,7850,7850,0
20250314,161900,3391064255,7850,7850,7850,7850,0
20250314,161800,3391064255,7850,7850,7850,7850,1220
20250314,161700,3391064255,7850,7850,7850,7850,0
20250314,161600,3391064255,7850,7850,7850,7850,0
20250314,161500,3391064255,7850,7850,7850,7850,0
20250314,161400,3391064255,7850,7850,7850,7850,0
20250314,161300,3391064255,7850,7850,7850,7850,0
20250314,161200,3391064255,7850,7850,7850,7850,0
20250314,161100,3391064255,7850,7850,7850,7850,0
20250314,161000,3391064255,7850,7850,7850,7850,0
20250314,160900,3391064255,7850,7850,7850,7850,0
20250314,160800,3391064255,7850,7850,7850,7850,0
20250314,160700,3391064255,7850,7850,7850,7850,0
20250314,160600,3391064255,7850,7850,7850,7850,0
20250314,160500,3391064255,7850,7850,7850,7850,0
20250314,160400,3391064255,7850,7850,7850,7850,0
20250314,160300,3391064255,7850,7850,7850,7850,0
20250314,160200,3391064255,7850,7850,7850,7850,0
20250314,160100,3391064255,7850,7850,7850,7850,0
20250314,160000,3391064255,7850,7850,7850,7850,0
20250314,155900,3391064255,7850,7850,7850,7850,0
20250314,155800,3391064255,7850,7850,7850,7850,0
20250314,155700,3391064255,7850,7850,7850,7850,0
20250314,155600,3391064255,7850,7850,7850,7850,0
20250314,155500,3391064255,7850,7850,7850,7850,0
20250314,155400,3391064255,7850,7850,7850,7850,0
20250314,155300,3391064255,7850,7850,7850,7850,0
20250314,155200,3391064255,7850,7850,7850,7850,0
20250314,155100,3391064255,7850,7850,7850,7850,0
20250314,155000,3391064255,7850,7850,7850,7850,0
20250314,154900,3391064255,7850,7850,7850,7850,0
20250314,154800,3391064255,7850,7850,7850,7850,1220
20250314,154700,3391064255,7850,7850,7850,7850,0
20250314,154600,3391064255,7850,7850,7850,7850,0
20250314,154500,3391064255,7850,7850,7850,7850,0
20250314,154400,3391064255,7850,7850,7850,7850,0
20250314,154300,3391064255,7850,7850,7850,7850,0
20250314,154200,3391064255,7850,7850,7850,7850,0
20250314,154100,3391064255,7850,7850,7850,7850,0
20250314,154000,3391064255,7850,7850,7850,7850,0
20250314,153900,3391064255,7850,7850,7850,7850,0
20250314,153800,3391064255,7850,7850,7850,7850,0
20250314,153700,3391064255,7850,7850,7850,7850,0
20250314,153600,3391064255,7850,7850,7850,7850,0
20250314,153500,3391064255,7850,7850,7850,7850,0
20250314,153400,3391064255,7850,7850,7850,7850,0
20250314,153300,3391064255,7850,7850,7850,7850,0
20250314,153200,3391064255,7850,7850,7850,7850,0
20250314,153100,3391064255,7850,7850,7850,7850,0
20250314,153000,3391064255,7850,7850,7850,7850,1220
20250314,152900,3381487255,7910,7910,7910,7910,0
20250314,152800,3381487255,7910,7910,7910,7910,0
20250314,152700,3381487255,7910,7910,7910,7910,0
20250314,152600,3381487255,7910,7910,7910,7910,0
20250314,152500,3381487255,7910,7910,7910,7910,0
20250314,152400,3381487255,7910,7910,7910,7910,0
20250314,152300,3381487255,7910,7910,7910,7910,0
20250314,152200,3381487255,7910,7910,7910,7910,0
20250314,152100,3381487255,7910,7910,7910,7910,0
20250314,152000,3381487255,7910,7910,7910,7910,0
20250314,151900,3381487255,7910,7800,7910,7800,510
20250314,151800,3377483285,7800,7830,7870,7800,408
20250314,151700,3374290595,7800,7810,7810,7800,930
20250314,151600,3367027805,7810,7830,7880,7810,433
20250314,151500,3363641525,7830,7820,7850,7820,831
20250314,151400,3357131355,7890,7820,7890,7820,36
20250314,151300,3356847735,7800,7910,7910,7800,113
20250314,151200,3355961605,7910,7900,7910,7770,2001
20250314,151100,3340251925,7910,7930,7930,7910,746
20250314,151000,3334343905,7930,7930,7930,7930,1
20250314,150900,3334335975,7920,7970,7970,7920,5399
20250314,150800,3291388965,7970,7970,7970,7970,203
20250314,150700,3289771055,7970,7970,7970,7970,281
20250314,150600,3287531485,7970,7990,7990,7970,147
20250314,150500,3286358005,8010,8010,8010,8010,646
20250314,150400,3281183545,8010,8010,8010,8010,311
20250314,150300,3278692435,7970,7960,7970,7960,75
20250314,150200,3278094765,7960,8020,8020,7960,72
20250314,150100,3277517745,8030,7960,8050,7960,149
20250314,150000,3276319735,8050,8030,8050,7960,1475
20250314,145900,3264459095,7960,7980,8030,7960,1956
20250314,145800,3248861295,8040,8020,8040,8020,1321
20250314,145700,3238241675,8030,7960,8030,7950,2193
20250314,145600,3220738095,7960,7960,7960,7960,262
20250314,145500,3218652575,7960,8020,8020,7960,754
20250314,145400,3212647865,8040,8030,8050,8030,983
20250314,145300,3204739715,8050,8040,8050,8040,428
20250314,145200,3201295335,7970,7980,8060,7970,680
20250314,145100,3195870285,7980,8010,8010,7980,1490
20250314,145000,3183967995,8010,8070,8070,8010,645
20250314,144900,3178768505,8080,8050,8080,8000,503
20250314,144800,3174712105,8040,8010,8060,7980,1199
20250314,144700,3165088755,8010,7980,8010,7980,105
20250314,144600,3164247955,7970,7970,8020,7970,1086
20250314,144500,3155552395,8000,8010,8010,7940,597
20250314,144400,3150781205,7940,7960,8000,7920,4110
20250314,144300,3118002125,8020,7990,8030,7990,372
20250314,144200,3115023085,7980,7940,7980,7890,1156
20250314,144100,3105825315,7930,7860,7960,7860,2272
20250314,144000,3087846685,7860,7820,7860,7810,1082
20250314,143900,3079362325,7840,7840,7840,7840,0
20250314,143800,3079362325,7840,7840,7840,7840,0
20250314,143700,3079362325,7840,7790,7840,7790,3149
20250314,143600,3054726945,7760,7790,7790,7760,4
20250314,143500,3054695845,7740,7780,7780,7740,25
20250314,143400,3054502305,7800,7790,7800,7790,101
20250314,143300,3053715505,7790,7790,7790,7790,0
20250314,143200,3053715505,7790,7790,7790,7790,228
20250314,143100,3051939385,7800,7810,7810,7710,1770
20250314,143000,3038263675,7810,7810,7820,7810,36
20250314,142900,3037982315,7810,7780,7810,7780,657
20250314,142800,3032854195,7800,7800,7800,7800,21
20250314,142700,3032690395,7770,7770,7770,7770,0
20250314,142600,3032690395,7770,7820,7820,7770,893
20250314,142500,3025734785,7820,7820,7820,7820,20
20250314,142400,3025578385,7780,7820,7820,7780,102
20250314,142300,3024780785,7830,7830,7830,7800,394
20250314,142200,3021700505,7840,7790,7840,7790,1330
20250314,142100,3011300175,7790,7750,7790,7740,356
20250314,142000,3008535745,7750,7760,7760,7740,10
20250314,141900,3008458245,7750,7750,7750,7750,52
20250314,141800,3008055245,7720,7740,7740,7720,6
20250314,141700,3008008855,7740,7740,7740,7740,101
20250314,141600,3007227115,7750,7750,7750,7750,101
20250314,141500,3006444365,7760,7710,7760,7630,1701
20250314,141400,2993396915,7740,7770,7770,7740,1241
20250314,141300,2983781325,7770,7790,7790,7770,102
20250314,141200,2982988315,7790,7800,7800,7790,57
20250314,141100,2982544275,7790,7810,7830,7790,982
20250314,141000,2974870425,7800,7780,7810,7780,3320
20250314,140900,2948976625,7780,7750,7800,7750,1085
20250314,140800,2940528925,7740,7710,7740,7710,342
20250314,140700,2937888795,7680,7680,7680,7680,21
20250314,140600,2937727515,7700,7700,7700,7700,184
20250314,140500,2936310715,7670,7670,7670,7670,70
20250314,140400,2935773815,7670,7700,7700,7670,21
20250314,140300,2935612465,7700,7700,7700,7700,10
20250314,140200,2935535465,7700,7700,7710,7700,442
20250314,140100,2932132055,7700,7700,7700,7700,1
20250314,140000,2932124355,7680,7670,7680,7630,484
20250314,135900,2928411875,7650,7650,7650,7650,197
20250314,135800,2926904825,7650,7590,7650,7590,166
20250314,135700,2925635345,7580,7650,7650,7580,1009
20250314,135600,2917973855,7600,7650,7650,7600,2500
20250314,135500,2898958525,7650,7650,7650,7650,24
20250314,135400,2898774925,7620,7670,7670,7620,910
20250314,135300,2891804195,7670,7670,7670,7610,4998
20250314,135200,2853573535,7670,7700,7700,7670,1630
20250314,135100,2841023435,7710,7670,7710,7670,333
20250314,135000,2838458385,7700,7680,7710,7680,518
20250314,134900,2834469695,7680,7710,7710,7650,141
20250314,134800,2833386195,7710,7710,7710,7700,6228
20250314,134700,2785428705,7710,7650,7710,7650,1121
20250314,134600,2776819025,7640,7610,7650,7590,528
20250314,134500,2772790175,7570,7670,7670,7520,15159
20250314,134400,2657882745,7670,7700,7700,7670,832
20250314,134300,2651496265,7700,7680,7700,7680,81
20250314,134200,2650873565,7680,7720,7720,7680,334
20250314,134100,2648305195,7710,7710,7710,7710,92
20250314,134000,2647595875,7710,7710,7710,7710,70
20250314,133900,2647056175,7670,7780,7780,7650,8753
20250314,133800,2579607765,7780,7780,7780,7780,133
20250314,133700,2578573025,7780,7800,7800,7780,30
20250314,133600,2578339595,7790,7800,7800,7790,2
20250314,133500,2578324005,7800,7800,7800,7800,58
20250314,133400,2577871605,7800,7800,7800,7800,29
20250314,133300,2577645405,7810,7830,7830,7810,5
20250314,133200,2577606325,7800,7800,7800,7800,0
20250314,133100,2577606325,7800,7860,7860,7800,1533
20250314,133000,2565622915,7870,7840,7870,7840,4
20250314,132900,2565591465,7840,7830,7840,7830,118
20250314,132800,2564667515,7830,7830,7830,7830,20
20250314,132700,2564510915,7830,7820,7830,7820,177
20250314,132600,2563125145,7830,7830,7830,7830,0
20250314,132500,2563125145,7830,7830,7830,7830,1
20250314,132400,2563117315,7830,7810,7830,7810,150
20250314,132300,2561942835,7810,7810,7810,7810,0
20250314,132200,2561942835,7810,7810,7810,7810,246
20250314,132100,2560021575,7810,7810,7810,7790,779
20250314,132000,2553938185,7790,7790,7790,7790,181
20250314,131900,2552528195,7810,7810,7810,7810,1
20250314,131800,2552520385,7820,7820,7820,7820,0
20250314,131700,2552520385,7820,7810,7820,7810,331
20250314,131600,2549932745,7810,7810,7810,7810,60
20250314,131500,2549464145,7810,7780,7810,7780,501
20250314,131400,2545554575,7730,7790,7790,7730,62
20250314,131300,2545074245,7730,7810,7810,7730,2597
20250314,131200,2524933995,7810,7800,7810,7800,61
20250314,131100,2524458075,7800,7810,7810,7800,182
20250314,131000,2523038095,7810,7810,7810,7810,155
20250314,130900,2521827545,7820,7820,7820,7820,1
20250314,130800,2521819725,7830,7810,7830,7810,504
20250314,130700,2517873625,7810,7810,7810,7810,1
20250314,130600,2517865815,7790,7790,7790,7790,0
20250314,130500,2517865815,7790,7810,7810,7790,232
20250314,130400,2516058385,7810,7830,7840,7790,202
20250314,130300,2514482605,7840,7800,7840,7800,1055
20250314,130200,2506216425,7800,7800,7800,7800,1
20250314,130100,2506208625,7780,7800,7800,7780,134
20250314,130000,2505164775,7790,7830,7830,7770,1082
20250314,125900,2496724815,7840,7870,7870,7840,824
20250314,125800,2490244775,7890,7860,7890,7860,301
20250314,125700,2487874195,7860,7840,7860,7840,658
20250314,125600,2482708135,7800,7800,7800,7800,0
20250314,125500,2482708135,7800,7800,7800,7800,6
20250314,125400,2482661335,7800,7800,7800,7800,285
20250314,125300,2480438335,7800,7800,7800,7800,13
20250314,125200,2480336935,7805,7810,7810,7805,17
20250314,125100,2480204195,7820,7840,7840,7820,261
20250314,125000,2478160975,7840,7830,7840,7830,103
20250314,124900,2477353755,7840,7790,7840,7790,350
20250314,124800,2474613105,7850,7810,7850,7810,610
20250314,124700,2469841255,7800,7810,7810,7800,174
20250314,124600,2468483375,7810,7810,7810,7810,222
20250314,124500,2466749555,7810,7810,7820,7750,430
20250314,124400,2463407605,7770,7800,7800,7770,274
20250314,124300,2461275965,7780,7820,7820,7760,3269
20250314,124200,2435881295,7820,7820,7820,7820,2
20250314,124100,2435865655,7820,7820,7830,7820,441
20250314,124000,2432414465,7800,7800,7800,7700,10636
20250314,123900,2350347015,7770,7870,7870,7770,910
20250314,123800,2343261345,7840,7840,7840,7820,888
20250314,123700,2336304585,7890,7850,7890,7850,1631
20250314,123600,2323500995,7850,7770,7850,7760,426
20250314,123500,2320175705,7750,7920,7920,7750,3724
20250314,123400,2291007175,7910,7920,7930,7910,591
20250314,123300,2286329265,7910,7910,7910,7910,0
20250314,123200,2286329265,7910,7920,7920,7900,445
20250314,123100,2282810875,7930,7940,7940,7910,672
20250314,123000,2277485035,7950,7970,7980,7940,1017
20250314,122900,2269387495,8010,8030,8030,7970,327
20250314,122800,2266776775,8030,7990,8030,7990,244
20250314,122700,2264823365,8030,8030,8030,8030,225
20250314,122600,2263016615,8030,7980,8030,7980,267
20250314,122500,2260885905,7980,7980,7980,7980,88
20250314,122400,2260183665,7980,7980,7980,7970,367
20250314,122300,2257255125,7980,8080,8080,7980,1566
20250314,122200,2244705785,8070,8060,8090,8060,61
20250314,122100,2244213595,8050,8050,8050,8040,251
20250314,122000,2242193545,8040,8050,8050,8040,114
20250314,121900,2241276885,8050,8040,8050,8040,138
20250314,121800,2240166535,8050,8070,8070,8050,876
20250314,121700,2233106035,8060,8090,8090,8060,672
20250314,121600,2227679095,8130,8100,8130,8080,654
20250314,121500,2222377585,8090,8100,8130,8080,3202
20250314,121400,2196452935,8090,8030,8200,8020,2442
20250314,121300,2176591805,8010,7990,8010,7990,2708
20250314,121200,2154929535,7990,7980,7990,7980,62
20250314,121100,2154434175,7960,7960,7960,7960,76
20250314,121000,2153829215,7960,7960,7960,7960,22
20250314,120900,2153654095,7960,7960,7960,7960,0
20250314,120800,2153654095,7960,7990,7990,7960,21
20250314,120700,2153486435,7990,7970,7990,7950,218
20250314,120600,2151748075,7950,7960,7980,7950,981
20250314,120500,2143932585,7950,7950,7960,7950,417
20250314,120400,2140617425,7950,7900,7950,7900,1111
20250314,120300,2131793535,7920,7880,7920,7880,904
20250314,120200,2124640565,7880,7880,7880,7880,1
20250314,120100,2124632685,7890,7880,7890,7870,1620
20250314,120000,2111855945,7890,7890,7890,7890,0
20250314,115900,2111855945,7890,7890,7890,7890,22
20250314,115800,2111682365,7900,7910,7910,7900,970
20250314,115700,2104019315,7910,7910,7910,7910,38
20250314,115600,2103718735,7900,7890,7950,7890,2766
20250314,115500,2081846355,7880,7870,7880,7870,27
20250314,115400,2081633705,7870,7850,7870,7850,578
20250314,115300,2077093605,7840,7840,7840,7820,4
20250314,115200,2077062265,7840,7840,7840,7840,13
20250314,115100,2076960345,7810,7840,7840,7810,318
20250314,115000,2074476005,7810,7810,7810,7810,0
20250314,114900,2074476005,7810,7820,7820,7810,515
20250314,114800,2070450795,7820,7820,7820,7820,0
20250314,114700,2070450795,7820,7830,7830,7820,580
20250314,114600,2065913695,7840,7840,7850,7840,388
20250314,114500,2062871645,7860,7840,7860,7840,15
20250314,114400,2062753765,7860,7850,7870,7840,14
20250314,114300,2062643905,7870,7880,7890,7860,415
20250314,114200,2059378825,7870,7880,7880,7870,56
20250314,114100,2058937565,7880,7850,7880,7840,20
20250314,114000,2058780035,7870,7840,7870,7840,913
20250314,113900,2051604655,7850,7850,7850,7850,3
20250314,113800,2051581105,7860,7860,7860,7860,131
20250314,113700,2050551445,7830,7850,7870,7830,545
20250314,113600,2046281245,7870,7860,7870,7840,484
20250314,113500,2042474425,7860,7860,7860,7860,1
20250314,113400,2042466565,7870,7860,7870,7860,117
20250314,113300,2041545785,7860,7860,7870,7850,303
20250314,113200,2039161815,7870,7870,7870,7870,0
20250314,113100,2039161815,7870,7840,7870,7840,118
20250314,113000,2038234855,7830,7830,7830,7830,11
20250314,112900,2038148725,7820,7820,7820,7820,0
20250314,112800,2038148725,7820,7820,7840,7820,503
20250314,112700,2034210245,7810,7810,7810,7810,2
20250314,112600,2034194625,7830,7810,7830,7810,54
20250314,112500,2033772485,7810,7800,7810,7760,2424
20250314,112400,2014877505,7810,7800,7810,7800,75
20250314,112300,2014291785,7800,7820,7820,7770,1499
20250314,112200,2002611505,7810,7820,7820,7810,126
20250314,112100,2001626235,7820,7820,7820,7820,49
20250314,112000,2001243055,7810,7810,7830,7810,391
20250314,111900,1998184055,7810,7800,7810,7770,1238
20250314,111800,1988549955,7810,7820,7820,7800,62
20250314,111700,1988065785,7820,7770,7830,7770,195
20250314,111600,1986540945,7750,7860,7860,7750,2096
20250314,111500,1970187975,7860,7860,7860,7860,22
20250314,111400,1970015055,7860,7890,7890,7860,592
20250314,111300,1965361735,7890,7920,7920,7890,2594
20250314,111200,1944838865,7930,7930,7930,7930,1
20250314,111100,1944830935,7920,7950,7950,7900,90
20250314,111000,1944117995,7960,7880,7970,7880,1919
20250314,110900,1928902845,7890,7860,7900,7840,1004
20250314,110800,1921013955,7860,7830,7860,7830,909
20250314,110700,1913886435,7830,7800,7830,7770,638
20250314,110600,1908911495,7800,7790,7800,7760,604
20250314,110500,1904213135,7800,7850,7850,7770,2518
20250314,110400,1884568745,7860,7870,7870,7810,1220
20250314,110300,1875020705,7870,7870,7880,7820,852
20250314,110200,1868349905,7890,7830,7890,7820,298
20250314,110100,1866012715,7830,7860,7860,7830,311
20250314,110000,1863574825,7880,7870,7880,7850,536
20250314,105900,1859362725,7880,7870,7880,7870,54
20250314,105800,1858937225,7870,7880,7880,7860,198
20250314,105700,1857378655,7910,7870,7910,7850,279
20250314,105600,1855179675,7900,7900,7900,7860,477
20250314,105500,1851427415,7870,7880,7900,7870,73
20250314,105400,1850852725,7880,7910,7910,7880,7
20250314,105300,1850797475,7870,7910,7910,7870,277
20250314,105200,1848616525,7920,7920,7920,7920,0
20250314,105100,1848616525,7920,7910,7920,7910,221
20250314,105000,1846868355,7910,7910,7910,7910,0
20250314,104900,1846868355,7910,7930,7930,7900,271
20250314,104800,1844725045,7930,7920,7930,7910,302
20250314,104700,1842335435,7930,7920,7940,7910,46
20250314,104600,1841970705,7950,7910,7950,7910,527
20250314,104500,1837789485,7885,7890,7900,7885,342
20250314,104400,1835088370,7880,7840,7900,7840,427
20250314,104300,1831731310,7840,7900,7900,7840,9
20250314,104200,1831660340,7900,7900,7900,7830,50
20250314,104100,1831267560,7900,7900,7900,7900,13
20250314,104000,1831164860,7900,7900,7900,7890,550
20250314,103900,1826820390,7900,7850,7900,7850,863
20250314,103800,1820022820,7800,7930,7930,7800,2071
20250314,103700,1803729960,7930,7900,7930,7900,351
20250314,103600,1800952930,7900,7870,7900,7870,90
20250314,103500,1800242230,7870,7850,7870,7840,591
20250314,103400,1795593730,7860,7920,7920,7860,274
20250314,103300,1793427590,7920,7940,7970,7920,1317
20250314,103200,1782969520,7940,7920,7940,7900,466
20250314,103100,1779278220,7920,7870,7920,7870,560
20250314,103000,1774864700,7860,7850,7870,7850,365
20250314,102900,1771993460,7860,7830,7860,7830,155
20250314,102800,1770778110,7830,7800,7830,7800,92
20250314,102700,1770060360,7840,7870,7870,7840,527
20250314,102600,1765922240,7860,7810,7860,7810,3031
20250314,102500,1742155560,7830,7820,7830,7820,4
20250314,102400,1742124250,7840,7800,7840,7800,455
20250314,102300,1738559650,7760,7760,7810,7760,44
20250314,102200,1738216550,7800,7790,7810,7790,513
20250314,102100,1734217760,7790,7800,7800,7730,756
20250314,102000,1728361290,7800,7800,7800,7800,53
20250314,101900,1727947890,7800,7790,7810,7730,399
20250314,101800,1724845850,7790,7730,7790,7710,697
20250314,101700,1719456880,7730,7720,7730,7720,230
20250314,101600,1717680140,7720,7720,7720,7720,154
20250314,101500,1716491260,7670,7720,7720,7670,937
20250314,101400,1709289550,7720,7720,7730,7720,645
20250314,101300,1704307570,7730,7790,7790,7730,966
20250314,101200,1696812300,7790,7790,7790,7790,101
20250314,101100,1696025510,7800,7800,7800,7800,50
20250314,101000,1695635510,7800,7770,7800,7760,1331
20250314,100900,1685273640,7790,7800,7820,7780,319
20250314,100800,1682788720,7800,7830,7830,7760,2089
20250314,100700,1666492570,7830,7800,7830,7790,357
20250314,100600,1663708740,7850,7750,7850,7750,722
20250314,100500,1658062520,7730,7730,7750,7730,734
20250314,100400,1652383910,7730,7700,7730,7700,255
20250314,100300,1650415830,7710,7710,7710,7710,1
20250314,100200,1650408120,7680,7720,7720,7680,693
20250314,100100,1645080100,7690,7740,7740,7690,941
20250314,100000,1637837400,7750,7720,7750,7690,317
20250314,095900,1635395870,7780,7750,7780,7750,6
20250314,095800,1635349340,7700,7740,7750,7700,499
20250314,095700,1631504950,7700,7710,7740,7680,899
20250314,095600,1624590630,7750,7800,7800,7720,1525
20250314,095500,1612726950,7810,7700,7810,7680,488
20250314,095400,1608962670,7710,7740,7740,7710,632
20250314,095300,1604078020,7770,7800,7800,7730,589
20250314,095200,1599504250,7800,7780,7880,7780,2698
20250314,095100,1578434430,7780,7740,7780,7730,796
20250314,095000,1572270850,7760,7760,7780,7750,835
20250314,094900,1565792240,7760,7680,7760,7670,1297
20250314,094800,1555771760,7680,7680,7680,7680,2
20250314,094700,1555756400,7670,7690,7720,7670,318
20250314,094600,1553310690,7700,7740,7750,7700,376
20250314,094500,1550407120,7740,7710,7740,7700,812
20250314,094400,1544137230,7700,7690,7700,7690,758
20250314,094300,1538305210,7660,7720,7720,7650,1348
20250314,094200,1527929900,7670,7780,7800,7670,2289
20250314,094100,1510227940,7790,7720,7800,7720,1557
20250314,094000,1498132420,7730,7700,7760,7700,672
20250314,093900,1492939770,7730,7680,7790,7680,6999
20250314,093800,1438828880,7690,7590,7690,7590,771
20250314,093700,1432946860,7600,7640,7640,7530,2130
20250314,093600,1416794580,7630,7700,7710,7610,2472
20250314,093500,1397874540,7710,7570,7710,7570,6035
20250314,093400,1351731220,7560,7700,7700,7500,6703
20250314,093300,1300813030,7710,7770,7790,7710,2540
20250314,093200,1281115740,7790,7830,7840,7660,8959
20250314,093100,1211792870,7830,7670,7830,7660,2154
20250314,093000,1195099860,7660,7750,7770,7580,10058
20250314,092900,1118268840,7760,7810,7930,7660,7303
20250314,092800,1061823960,7870,7670,7870,7640,11587
20250314,092700,972270330,7660,7980,7980,7570,9574
20250314,092600,898581110,8000,7930,8000,7930,652
20250314,092500,893400180,7930,8140,8140,7800,5189
20250314,092400,852270600,8100,7920,8110,7920,3230
20250314,092300,826236410,7920,8170,8170,7630,15702
20250314,092200,701995730,8150,8080,8170,7900,9204
20250314,092100,627938810,8060,8180,8230,8060,4251
20250314,092000,593348870,8180,8160,8370,8100,11128
20250314,091900,502069160,8180,8190,8240,8090,6785
20250314,091800,446679300,8180,8180,8180,8180,0
20250314,091700,446679300,8180,8340,8390,8180,9410
20250314,091600,368886710,8300,8370,8380,8290,1888
20250314,091500,353210170,8290,8330,8390,8290,3747
20250314,091400,321934980,8380,8650,8650,8340,4755
20250314,091300,281701290,8650,8650,8660,8560,5203
20250314,091200,236995100,8650,8720,8720,8640,2176
20250314,091100,218157980,8680,8760,8760,8670,2147
20250314,091000,199485290,8800,8800,8800,8790,61
20250314,090900,198949080,8770,8780,8830,8740,2543
20250314,090800,176693240,8780,8760,8820,8760,427
20250314,090700,172934700,8760,8890,8890,8750,2350
20250314,090600,152287930,8910,8910,8920,8900,994
20250314,090500,143431610,8910,8810,8910,8810,1225
20250314,090400,132591220,8810,8930,8930,8790,1649
20250314,090300,117988980,8970,8960,9060,8850,2264
20250314,090200,97796950,9040,9080,9080,9040,776
20250314,090100,90762990,8840,8840,8840,8840,0
20250314,090000,90762990,8840,9480,9480,8840,9919
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184800 3391064255 7850 7850 7850 7850 1220
3 20250314 184700 3391064255 7850 7850 7850 7850 0
4 20250314 184600 3391064255 7850 7850 7850 7850 0
5 20250314 184500 3391064255 7850 7850 7850 7850 0
6 20250314 184400 3391064255 7850 7850 7850 7850 0
7 20250314 184300 3391064255 7850 7850 7850 7850 0
8 20250314 184200 3391064255 7850 7850 7850 7850 0
9 20250314 184100 3391064255 7850 7850 7850 7850 0
10 20250314 184000 3391064255 7850 7850 7850 7850 0
11 20250314 183900 3391064255 7850 7850 7850 7850 0
12 20250314 183800 3391064255 7850 7850 7850 7850 0
13 20250314 183700 3391064255 7850 7850 7850 7850 0
14 20250314 183600 3391064255 7850 7850 7850 7850 0
15 20250314 183500 3391064255 7850 7850 7850 7850 0
16 20250314 183400 3391064255 7850 7850 7850 7850 0
17 20250314 183300 3391064255 7850 7850 7850 7850 0
18 20250314 183200 3391064255 7850 7850 7850 7850 0
19 20250314 183100 3391064255 7850 7850 7850 7850 0
20 20250314 183000 3391064255 7850 7850 7850 7850 0
21 20250314 182900 3391064255 7850 7850 7850 7850 0
22 20250314 182800 3391064255 7850 7850 7850 7850 0
23 20250314 182700 3391064255 7850 7850 7850 7850 0
24 20250314 182600 3391064255 7850 7850 7850 7850 0
25 20250314 182500 3391064255 7850 7850 7850 7850 0
26 20250314 182400 3391064255 7850 7850 7850 7850 0
27 20250314 182300 3391064255 7850 7850 7850 7850 0
28 20250314 182200 3391064255 7850 7850 7850 7850 0
29 20250314 182100 3391064255 7850 7850 7850 7850 0
30 20250314 182000 3391064255 7850 7850 7850 7850 0
31 20250314 181900 3391064255 7850 7850 7850 7850 0
32 20250314 181800 3391064255 7850 7850 7850 7850 1220
33 20250314 181700 3391064255 7850 7850 7850 7850 0
34 20250314 181600 3391064255 7850 7850 7850 7850 0
35 20250314 181500 3391064255 7850 7850 7850 7850 0
36 20250314 181400 3391064255 7850 7850 7850 7850 0
37 20250314 181300 3391064255 7850 7850 7850 7850 0
38 20250314 181200 3391064255 7850 7850 7850 7850 0
39 20250314 181100 3391064255 7850 7850 7850 7850 0
40 20250314 181000 3391064255 7850 7850 7850 7850 0
41 20250314 180900 3391064255 7850 7850 7850 7850 0
42 20250314 180800 3391064255 7850 7850 7850 7850 0
43 20250314 180700 3391064255 7850 7850 7850 7850 0
44 20250314 180600 3391064255 7850 7850 7850 7850 0
45 20250314 180500 3391064255 7850 7850 7850 7850 0
46 20250314 180400 3391064255 7850 7850 7850 7850 0
47 20250314 180300 3391064255 7850 7850 7850 7850 0
48 20250314 180200 3391064255 7850 7850 7850 7850 0
49 20250314 180100 3391064255 7850 7850 7850 7850 0
50 20250314 180000 3391064255 7850 7850 7850 7850 0
51 20250314 175900 3391064255 7850 7850 7850 7850 0
52 20250314 175800 3391064255 7850 7850 7850 7850 0
53 20250314 175700 3391064255 7850 7850 7850 7850 0
54 20250314 175600 3391064255 7850 7850 7850 7850 0
55 20250314 175500 3391064255 7850 7850 7850 7850 0
56 20250314 175400 3391064255 7850 7850 7850 7850 0
57 20250314 175300 3391064255 7850 7850 7850 7850 0
58 20250314 175200 3391064255 7850 7850 7850 7850 0
59 20250314 175100 3391064255 7850 7850 7850 7850 0
60 20250314 175000 3391064255 7850 7850 7850 7850 0
61 20250314 174900 3391064255 7850 7850 7850 7850 0
62 20250314 174800 3391064255 7850 7850 7850 7850 1220
63 20250314 174700 3391064255 7850 7850 7850 7850 0
64 20250314 174600 3391064255 7850 7850 7850 7850 0
65 20250314 174500 3391064255 7850 7850 7850 7850 0
66 20250314 174400 3391064255 7850 7850 7850 7850 0
67 20250314 174300 3391064255 7850 7850 7850 7850 0
68 20250314 174200 3391064255 7850 7850 7850 7850 0
69 20250314 174100 3391064255 7850 7850 7850 7850 0
70 20250314 174000 3391064255 7850 7850 7850 7850 0
71 20250314 173900 3391064255 7850 7850 7850 7850 0
72 20250314 173800 3391064255 7850 7850 7850 7850 0
73 20250314 173700 3391064255 7850 7850 7850 7850 0
74 20250314 173600 3391064255 7850 7850 7850 7850 0
75 20250314 173500 3391064255 7850 7850 7850 7850 0
76 20250314 173400 3391064255 7850 7850 7850 7850 0
77 20250314 173300 3391064255 7850 7850 7850 7850 0
78 20250314 173200 3391064255 7850 7850 7850 7850 0
79 20250314 173100 3391064255 7850 7850 7850 7850 0
80 20250314 173000 3391064255 7850 7850 7850 7850 0
81 20250314 172900 3391064255 7850 7850 7850 7850 0
82 20250314 172800 3391064255 7850 7850 7850 7850 0
83 20250314 172700 3391064255 7850 7850 7850 7850 0
84 20250314 172600 3391064255 7850 7850 7850 7850 0
85 20250314 172500 3391064255 7850 7850 7850 7850 0
86 20250314 172400 3391064255 7850 7850 7850 7850 0
87 20250314 172300 3391064255 7850 7850 7850 7850 0
88 20250314 172200 3391064255 7850 7850 7850 7850 0
89 20250314 172100 3391064255 7850 7850 7850 7850 0
90 20250314 172000 3391064255 7850 7850 7850 7850 0
91 20250314 171900 3391064255 7850 7850 7850 7850 0
92 20250314 171800 3391064255 7850 7850 7850 7850 1220
93 20250314 171700 3391064255 7850 7850 7850 7850 0
94 20250314 171600 3391064255 7850 7850 7850 7850 0
95 20250314 171500 3391064255 7850 7850 7850 7850 0
96 20250314 171400 3391064255 7850 7850 7850 7850 0
97 20250314 171300 3391064255 7850 7850 7850 7850 0
98 20250314 171200 3391064255 7850 7850 7850 7850 0
99 20250314 171100 3391064255 7850 7850 7850 7850 0
100 20250314 171000 3391064255 7850 7850 7850 7850 0
101 20250314 170900 3391064255 7850 7850 7850 7850 0
102 20250314 170800 3391064255 7850 7850 7850 7850 0
103 20250314 170700 3391064255 7850 7850 7850 7850 0
104 20250314 170600 3391064255 7850 7850 7850 7850 0
105 20250314 170500 3391064255 7850 7850 7850 7850 0
106 20250314 170400 3391064255 7850 7850 7850 7850 0
107 20250314 170300 3391064255 7850 7850 7850 7850 0
108 20250314 170200 3391064255 7850 7850 7850 7850 0
109 20250314 170100 3391064255 7850 7850 7850 7850 0
110 20250314 170000 3391064255 7850 7850 7850 7850 0
111 20250314 165900 3391064255 7850 7850 7850 7850 0
112 20250314 165800 3391064255 7850 7850 7850 7850 0
113 20250314 165700 3391064255 7850 7850 7850 7850 0
114 20250314 165600 3391064255 7850 7850 7850 7850 0
115 20250314 165500 3391064255 7850 7850 7850 7850 0
116 20250314 165400 3391064255 7850 7850 7850 7850 0
117 20250314 165300 3391064255 7850 7850 7850 7850 0
118 20250314 165200 3391064255 7850 7850 7850 7850 0
119 20250314 165100 3391064255 7850 7850 7850 7850 0
120 20250314 165000 3391064255 7850 7850 7850 7850 0
121 20250314 164900 3391064255 7850 7850 7850 7850 0
122 20250314 164800 3391064255 7850 7850 7850 7850 1220
123 20250314 164700 3391064255 7850 7850 7850 7850 0
124 20250314 164600 3391064255 7850 7850 7850 7850 0
125 20250314 164500 3391064255 7850 7850 7850 7850 0
126 20250314 164400 3391064255 7850 7850 7850 7850 0
127 20250314 164300 3391064255 7850 7850 7850 7850 0
128 20250314 164200 3391064255 7850 7850 7850 7850 0
129 20250314 164100 3391064255 7850 7850 7850 7850 0
130 20250314 164000 3391064255 7850 7850 7850 7850 0
131 20250314 163900 3391064255 7850 7850 7850 7850 0
132 20250314 163800 3391064255 7850 7850 7850 7850 0
133 20250314 163700 3391064255 7850 7850 7850 7850 0
134 20250314 163600 3391064255 7850 7850 7850 7850 0
135 20250314 163500 3391064255 7850 7850 7850 7850 0
136 20250314 163400 3391064255 7850 7850 7850 7850 0
137 20250314 163300 3391064255 7850 7850 7850 7850 0
138 20250314 163200 3391064255 7850 7850 7850 7850 0
139 20250314 163100 3391064255 7850 7850 7850 7850 0
140 20250314 163000 3391064255 7850 7850 7850 7850 0
141 20250314 162900 3391064255 7850 7850 7850 7850 0
142 20250314 162800 3391064255 7850 7850 7850 7850 0
143 20250314 162700 3391064255 7850 7850 7850 7850 0
144 20250314 162600 3391064255 7850 7850 7850 7850 0
145 20250314 162500 3391064255 7850 7850 7850 7850 0
146 20250314 162400 3391064255 7850 7850 7850 7850 0
147 20250314 162300 3391064255 7850 7850 7850 7850 0
148 20250314 162200 3391064255 7850 7850 7850 7850 0
149 20250314 162100 3391064255 7850 7850 7850 7850 0
150 20250314 162000 3391064255 7850 7850 7850 7850 0
151 20250314 161900 3391064255 7850 7850 7850 7850 0
152 20250314 161800 3391064255 7850 7850 7850 7850 1220
153 20250314 161700 3391064255 7850 7850 7850 7850 0
154 20250314 161600 3391064255 7850 7850 7850 7850 0
155 20250314 161500 3391064255 7850 7850 7850 7850 0
156 20250314 161400 3391064255 7850 7850 7850 7850 0
157 20250314 161300 3391064255 7850 7850 7850 7850 0
158 20250314 161200 3391064255 7850 7850 7850 7850 0
159 20250314 161100 3391064255 7850 7850 7850 7850 0
160 20250314 161000 3391064255 7850 7850 7850 7850 0
161 20250314 160900 3391064255 7850 7850 7850 7850 0
162 20250314 160800 3391064255 7850 7850 7850 7850 0
163 20250314 160700 3391064255 7850 7850 7850 7850 0
164 20250314 160600 3391064255 7850 7850 7850 7850 0
165 20250314 160500 3391064255 7850 7850 7850 7850 0
166 20250314 160400 3391064255 7850 7850 7850 7850 0
167 20250314 160300 3391064255 7850 7850 7850 7850 0
168 20250314 160200 3391064255 7850 7850 7850 7850 0
169 20250314 160100 3391064255 7850 7850 7850 7850 0
170 20250314 160000 3391064255 7850 7850 7850 7850 0
171 20250314 155900 3391064255 7850 7850 7850 7850 0
172 20250314 155800 3391064255 7850 7850 7850 7850 0
173 20250314 155700 3391064255 7850 7850 7850 7850 0
174 20250314 155600 3391064255 7850 7850 7850 7850 0
175 20250314 155500 3391064255 7850 7850 7850 7850 0
176 20250314 155400 3391064255 7850 7850 7850 7850 0
177 20250314 155300 3391064255 7850 7850 7850 7850 0
178 20250314 155200 3391064255 7850 7850 7850 7850 0
179 20250314 155100 3391064255 7850 7850 7850 7850 0
180 20250314 155000 3391064255 7850 7850 7850 7850 0
181 20250314 154900 3391064255 7850 7850 7850 7850 0
182 20250314 154800 3391064255 7850 7850 7850 7850 1220
183 20250314 154700 3391064255 7850 7850 7850 7850 0
184 20250314 154600 3391064255 7850 7850 7850 7850 0
185 20250314 154500 3391064255 7850 7850 7850 7850 0
186 20250314 154400 3391064255 7850 7850 7850 7850 0
187 20250314 154300 3391064255 7850 7850 7850 7850 0
188 20250314 154200 3391064255 7850 7850 7850 7850 0
189 20250314 154100 3391064255 7850 7850 7850 7850 0
190 20250314 154000 3391064255 7850 7850 7850 7850 0
191 20250314 153900 3391064255 7850 7850 7850 7850 0
192 20250314 153800 3391064255 7850 7850 7850 7850 0
193 20250314 153700 3391064255 7850 7850 7850 7850 0
194 20250314 153600 3391064255 7850 7850 7850 7850 0
195 20250314 153500 3391064255 7850 7850 7850 7850 0
196 20250314 153400 3391064255 7850 7850 7850 7850 0
197 20250314 153300 3391064255 7850 7850 7850 7850 0
198 20250314 153200 3391064255 7850 7850 7850 7850 0
199 20250314 153100 3391064255 7850 7850 7850 7850 0
200 20250314 153000 3391064255 7850 7850 7850 7850 1220
201 20250314 152900 3381487255 7910 7910 7910 7910 0
202 20250314 152800 3381487255 7910 7910 7910 7910 0
203 20250314 152700 3381487255 7910 7910 7910 7910 0
204 20250314 152600 3381487255 7910 7910 7910 7910 0
205 20250314 152500 3381487255 7910 7910 7910 7910 0
206 20250314 152400 3381487255 7910 7910 7910 7910 0
207 20250314 152300 3381487255 7910 7910 7910 7910 0
208 20250314 152200 3381487255 7910 7910 7910 7910 0
209 20250314 152100 3381487255 7910 7910 7910 7910 0
210 20250314 152000 3381487255 7910 7910 7910 7910 0
211 20250314 151900 3381487255 7910 7800 7910 7800 510
212 20250314 151800 3377483285 7800 7830 7870 7800 408
213 20250314 151700 3374290595 7800 7810 7810 7800 930
214 20250314 151600 3367027805 7810 7830 7880 7810 433
215 20250314 151500 3363641525 7830 7820 7850 7820 831
216 20250314 151400 3357131355 7890 7820 7890 7820 36
217 20250314 151300 3356847735 7800 7910 7910 7800 113
218 20250314 151200 3355961605 7910 7900 7910 7770 2001
219 20250314 151100 3340251925 7910 7930 7930 7910 746
220 20250314 151000 3334343905 7930 7930 7930 7930 1
221 20250314 150900 3334335975 7920 7970 7970 7920 5399
222 20250314 150800 3291388965 7970 7970 7970 7970 203
223 20250314 150700 3289771055 7970 7970 7970 7970 281
224 20250314 150600 3287531485 7970 7990 7990 7970 147
225 20250314 150500 3286358005 8010 8010 8010 8010 646
226 20250314 150400 3281183545 8010 8010 8010 8010 311
227 20250314 150300 3278692435 7970 7960 7970 7960 75
228 20250314 150200 3278094765 7960 8020 8020 7960 72
229 20250314 150100 3277517745 8030 7960 8050 7960 149
230 20250314 150000 3276319735 8050 8030 8050 7960 1475
231 20250314 145900 3264459095 7960 7980 8030 7960 1956
232 20250314 145800 3248861295 8040 8020 8040 8020 1321
233 20250314 145700 3238241675 8030 7960 8030 7950 2193
234 20250314 145600 3220738095 7960 7960 7960 7960 262
235 20250314 145500 3218652575 7960 8020 8020 7960 754
236 20250314 145400 3212647865 8040 8030 8050 8030 983
237 20250314 145300 3204739715 8050 8040 8050 8040 428
238 20250314 145200 3201295335 7970 7980 8060 7970 680
239 20250314 145100 3195870285 7980 8010 8010 7980 1490
240 20250314 145000 3183967995 8010 8070 8070 8010 645
241 20250314 144900 3178768505 8080 8050 8080 8000 503
242 20250314 144800 3174712105 8040 8010 8060 7980 1199
243 20250314 144700 3165088755 8010 7980 8010 7980 105
244 20250314 144600 3164247955 7970 7970 8020 7970 1086
245 20250314 144500 3155552395 8000 8010 8010 7940 597
246 20250314 144400 3150781205 7940 7960 8000 7920 4110
247 20250314 144300 3118002125 8020 7990 8030 7990 372
248 20250314 144200 3115023085 7980 7940 7980 7890 1156
249 20250314 144100 3105825315 7930 7860 7960 7860 2272
250 20250314 144000 3087846685 7860 7820 7860 7810 1082
251 20250314 143900 3079362325 7840 7840 7840 7840 0
252 20250314 143800 3079362325 7840 7840 7840 7840 0
253 20250314 143700 3079362325 7840 7790 7840 7790 3149
254 20250314 143600 3054726945 7760 7790 7790 7760 4
255 20250314 143500 3054695845 7740 7780 7780 7740 25
256 20250314 143400 3054502305 7800 7790 7800 7790 101
257 20250314 143300 3053715505 7790 7790 7790 7790 0
258 20250314 143200 3053715505 7790 7790 7790 7790 228
259 20250314 143100 3051939385 7800 7810 7810 7710 1770
260 20250314 143000 3038263675 7810 7810 7820 7810 36
261 20250314 142900 3037982315 7810 7780 7810 7780 657
262 20250314 142800 3032854195 7800 7800 7800 7800 21
263 20250314 142700 3032690395 7770 7770 7770 7770 0
264 20250314 142600 3032690395 7770 7820 7820 7770 893
265 20250314 142500 3025734785 7820 7820 7820 7820 20
266 20250314 142400 3025578385 7780 7820 7820 7780 102
267 20250314 142300 3024780785 7830 7830 7830 7800 394
268 20250314 142200 3021700505 7840 7790 7840 7790 1330
269 20250314 142100 3011300175 7790 7750 7790 7740 356
270 20250314 142000 3008535745 7750 7760 7760 7740 10
271 20250314 141900 3008458245 7750 7750 7750 7750 52
272 20250314 141800 3008055245 7720 7740 7740 7720 6
273 20250314 141700 3008008855 7740 7740 7740 7740 101
274 20250314 141600 3007227115 7750 7750 7750 7750 101
275 20250314 141500 3006444365 7760 7710 7760 7630 1701
276 20250314 141400 2993396915 7740 7770 7770 7740 1241
277 20250314 141300 2983781325 7770 7790 7790 7770 102
278 20250314 141200 2982988315 7790 7800 7800 7790 57
279 20250314 141100 2982544275 7790 7810 7830 7790 982
280 20250314 141000 2974870425 7800 7780 7810 7780 3320
281 20250314 140900 2948976625 7780 7750 7800 7750 1085
282 20250314 140800 2940528925 7740 7710 7740 7710 342
283 20250314 140700 2937888795 7680 7680 7680 7680 21
284 20250314 140600 2937727515 7700 7700 7700 7700 184
285 20250314 140500 2936310715 7670 7670 7670 7670 70
286 20250314 140400 2935773815 7670 7700 7700 7670 21
287 20250314 140300 2935612465 7700 7700 7700 7700 10
288 20250314 140200 2935535465 7700 7700 7710 7700 442
289 20250314 140100 2932132055 7700 7700 7700 7700 1
290 20250314 140000 2932124355 7680 7670 7680 7630 484
291 20250314 135900 2928411875 7650 7650 7650 7650 197
292 20250314 135800 2926904825 7650 7590 7650 7590 166
293 20250314 135700 2925635345 7580 7650 7650 7580 1009
294 20250314 135600 2917973855 7600 7650 7650 7600 2500
295 20250314 135500 2898958525 7650 7650 7650 7650 24
296 20250314 135400 2898774925 7620 7670 7670 7620 910
297 20250314 135300 2891804195 7670 7670 7670 7610 4998
298 20250314 135200 2853573535 7670 7700 7700 7670 1630
299 20250314 135100 2841023435 7710 7670 7710 7670 333
300 20250314 135000 2838458385 7700 7680 7710 7680 518
301 20250314 134900 2834469695 7680 7710 7710 7650 141
302 20250314 134800 2833386195 7710 7710 7710 7700 6228
303 20250314 134700 2785428705 7710 7650 7710 7650 1121
304 20250314 134600 2776819025 7640 7610 7650 7590 528
305 20250314 134500 2772790175 7570 7670 7670 7520 15159
306 20250314 134400 2657882745 7670 7700 7700 7670 832
307 20250314 134300 2651496265 7700 7680 7700 7680 81
308 20250314 134200 2650873565 7680 7720 7720 7680 334
309 20250314 134100 2648305195 7710 7710 7710 7710 92
310 20250314 134000 2647595875 7710 7710 7710 7710 70
311 20250314 133900 2647056175 7670 7780 7780 7650 8753
312 20250314 133800 2579607765 7780 7780 7780 7780 133
313 20250314 133700 2578573025 7780 7800 7800 7780 30
314 20250314 133600 2578339595 7790 7800 7800 7790 2
315 20250314 133500 2578324005 7800 7800 7800 7800 58
316 20250314 133400 2577871605 7800 7800 7800 7800 29
317 20250314 133300 2577645405 7810 7830 7830 7810 5
318 20250314 133200 2577606325 7800 7800 7800 7800 0
319 20250314 133100 2577606325 7800 7860 7860 7800 1533
320 20250314 133000 2565622915 7870 7840 7870 7840 4
321 20250314 132900 2565591465 7840 7830 7840 7830 118
322 20250314 132800 2564667515 7830 7830 7830 7830 20
323 20250314 132700 2564510915 7830 7820 7830 7820 177
324 20250314 132600 2563125145 7830 7830 7830 7830 0
325 20250314 132500 2563125145 7830 7830 7830 7830 1
326 20250314 132400 2563117315 7830 7810 7830 7810 150
327 20250314 132300 2561942835 7810 7810 7810 7810 0
328 20250314 132200 2561942835 7810 7810 7810 7810 246
329 20250314 132100 2560021575 7810 7810 7810 7790 779
330 20250314 132000 2553938185 7790 7790 7790 7790 181
331 20250314 131900 2552528195 7810 7810 7810 7810 1
332 20250314 131800 2552520385 7820 7820 7820 7820 0
333 20250314 131700 2552520385 7820 7810 7820 7810 331
334 20250314 131600 2549932745 7810 7810 7810 7810 60
335 20250314 131500 2549464145 7810 7780 7810 7780 501
336 20250314 131400 2545554575 7730 7790 7790 7730 62
337 20250314 131300 2545074245 7730 7810 7810 7730 2597
338 20250314 131200 2524933995 7810 7800 7810 7800 61
339 20250314 131100 2524458075 7800 7810 7810 7800 182
340 20250314 131000 2523038095 7810 7810 7810 7810 155
341 20250314 130900 2521827545 7820 7820 7820 7820 1
342 20250314 130800 2521819725 7830 7810 7830 7810 504
343 20250314 130700 2517873625 7810 7810 7810 7810 1
344 20250314 130600 2517865815 7790 7790 7790 7790 0
345 20250314 130500 2517865815 7790 7810 7810 7790 232
346 20250314 130400 2516058385 7810 7830 7840 7790 202
347 20250314 130300 2514482605 7840 7800 7840 7800 1055
348 20250314 130200 2506216425 7800 7800 7800 7800 1
349 20250314 130100 2506208625 7780 7800 7800 7780 134
350 20250314 130000 2505164775 7790 7830 7830 7770 1082
351 20250314 125900 2496724815 7840 7870 7870 7840 824
352 20250314 125800 2490244775 7890 7860 7890 7860 301
353 20250314 125700 2487874195 7860 7840 7860 7840 658
354 20250314 125600 2482708135 7800 7800 7800 7800 0
355 20250314 125500 2482708135 7800 7800 7800 7800 6
356 20250314 125400 2482661335 7800 7800 7800 7800 285
357 20250314 125300 2480438335 7800 7800 7800 7800 13
358 20250314 125200 2480336935 7805 7810 7810 7805 17
359 20250314 125100 2480204195 7820 7840 7840 7820 261
360 20250314 125000 2478160975 7840 7830 7840 7830 103
361 20250314 124900 2477353755 7840 7790 7840 7790 350
362 20250314 124800 2474613105 7850 7810 7850 7810 610
363 20250314 124700 2469841255 7800 7810 7810 7800 174
364 20250314 124600 2468483375 7810 7810 7810 7810 222
365 20250314 124500 2466749555 7810 7810 7820 7750 430
366 20250314 124400 2463407605 7770 7800 7800 7770 274
367 20250314 124300 2461275965 7780 7820 7820 7760 3269
368 20250314 124200 2435881295 7820 7820 7820 7820 2
369 20250314 124100 2435865655 7820 7820 7830 7820 441
370 20250314 124000 2432414465 7800 7800 7800 7700 10636
371 20250314 123900 2350347015 7770 7870 7870 7770 910
372 20250314 123800 2343261345 7840 7840 7840 7820 888
373 20250314 123700 2336304585 7890 7850 7890 7850 1631
374 20250314 123600 2323500995 7850 7770 7850 7760 426
375 20250314 123500 2320175705 7750 7920 7920 7750 3724
376 20250314 123400 2291007175 7910 7920 7930 7910 591
377 20250314 123300 2286329265 7910 7910 7910 7910 0
378 20250314 123200 2286329265 7910 7920 7920 7900 445
379 20250314 123100 2282810875 7930 7940 7940 7910 672
380 20250314 123000 2277485035 7950 7970 7980 7940 1017
381 20250314 122900 2269387495 8010 8030 8030 7970 327
382 20250314 122800 2266776775 8030 7990 8030 7990 244
383 20250314 122700 2264823365 8030 8030 8030 8030 225
384 20250314 122600 2263016615 8030 7980 8030 7980 267
385 20250314 122500 2260885905 7980 7980 7980 7980 88
386 20250314 122400 2260183665 7980 7980 7980 7970 367
387 20250314 122300 2257255125 7980 8080 8080 7980 1566
388 20250314 122200 2244705785 8070 8060 8090 8060 61
389 20250314 122100 2244213595 8050 8050 8050 8040 251
390 20250314 122000 2242193545 8040 8050 8050 8040 114
391 20250314 121900 2241276885 8050 8040 8050 8040 138
392 20250314 121800 2240166535 8050 8070 8070 8050 876
393 20250314 121700 2233106035 8060 8090 8090 8060 672
394 20250314 121600 2227679095 8130 8100 8130 8080 654
395 20250314 121500 2222377585 8090 8100 8130 8080 3202
396 20250314 121400 2196452935 8090 8030 8200 8020 2442
397 20250314 121300 2176591805 8010 7990 8010 7990 2708
398 20250314 121200 2154929535 7990 7980 7990 7980 62
399 20250314 121100 2154434175 7960 7960 7960 7960 76
400 20250314 121000 2153829215 7960 7960 7960 7960 22
401 20250314 120900 2153654095 7960 7960 7960 7960 0
402 20250314 120800 2153654095 7960 7990 7990 7960 21
403 20250314 120700 2153486435 7990 7970 7990 7950 218
404 20250314 120600 2151748075 7950 7960 7980 7950 981
405 20250314 120500 2143932585 7950 7950 7960 7950 417
406 20250314 120400 2140617425 7950 7900 7950 7900 1111
407 20250314 120300 2131793535 7920 7880 7920 7880 904
408 20250314 120200 2124640565 7880 7880 7880 7880 1
409 20250314 120100 2124632685 7890 7880 7890 7870 1620
410 20250314 120000 2111855945 7890 7890 7890 7890 0
411 20250314 115900 2111855945 7890 7890 7890 7890 22
412 20250314 115800 2111682365 7900 7910 7910 7900 970
413 20250314 115700 2104019315 7910 7910 7910 7910 38
414 20250314 115600 2103718735 7900 7890 7950 7890 2766
415 20250314 115500 2081846355 7880 7870 7880 7870 27
416 20250314 115400 2081633705 7870 7850 7870 7850 578
417 20250314 115300 2077093605 7840 7840 7840 7820 4
418 20250314 115200 2077062265 7840 7840 7840 7840 13
419 20250314 115100 2076960345 7810 7840 7840 7810 318
420 20250314 115000 2074476005 7810 7810 7810 7810 0
421 20250314 114900 2074476005 7810 7820 7820 7810 515
422 20250314 114800 2070450795 7820 7820 7820 7820 0
423 20250314 114700 2070450795 7820 7830 7830 7820 580
424 20250314 114600 2065913695 7840 7840 7850 7840 388
425 20250314 114500 2062871645 7860 7840 7860 7840 15
426 20250314 114400 2062753765 7860 7850 7870 7840 14
427 20250314 114300 2062643905 7870 7880 7890 7860 415
428 20250314 114200 2059378825 7870 7880 7880 7870 56
429 20250314 114100 2058937565 7880 7850 7880 7840 20
430 20250314 114000 2058780035 7870 7840 7870 7840 913
431 20250314 113900 2051604655 7850 7850 7850 7850 3
432 20250314 113800 2051581105 7860 7860 7860 7860 131
433 20250314 113700 2050551445 7830 7850 7870 7830 545
434 20250314 113600 2046281245 7870 7860 7870 7840 484
435 20250314 113500 2042474425 7860 7860 7860 7860 1
436 20250314 113400 2042466565 7870 7860 7870 7860 117
437 20250314 113300 2041545785 7860 7860 7870 7850 303
438 20250314 113200 2039161815 7870 7870 7870 7870 0
439 20250314 113100 2039161815 7870 7840 7870 7840 118
440 20250314 113000 2038234855 7830 7830 7830 7830 11
441 20250314 112900 2038148725 7820 7820 7820 7820 0
442 20250314 112800 2038148725 7820 7820 7840 7820 503
443 20250314 112700 2034210245 7810 7810 7810 7810 2
444 20250314 112600 2034194625 7830 7810 7830 7810 54
445 20250314 112500 2033772485 7810 7800 7810 7760 2424
446 20250314 112400 2014877505 7810 7800 7810 7800 75
447 20250314 112300 2014291785 7800 7820 7820 7770 1499
448 20250314 112200 2002611505 7810 7820 7820 7810 126
449 20250314 112100 2001626235 7820 7820 7820 7820 49
450 20250314 112000 2001243055 7810 7810 7830 7810 391
451 20250314 111900 1998184055 7810 7800 7810 7770 1238
452 20250314 111800 1988549955 7810 7820 7820 7800 62
453 20250314 111700 1988065785 7820 7770 7830 7770 195
454 20250314 111600 1986540945 7750 7860 7860 7750 2096
455 20250314 111500 1970187975 7860 7860 7860 7860 22
456 20250314 111400 1970015055 7860 7890 7890 7860 592
457 20250314 111300 1965361735 7890 7920 7920 7890 2594
458 20250314 111200 1944838865 7930 7930 7930 7930 1
459 20250314 111100 1944830935 7920 7950 7950 7900 90
460 20250314 111000 1944117995 7960 7880 7970 7880 1919
461 20250314 110900 1928902845 7890 7860 7900 7840 1004
462 20250314 110800 1921013955 7860 7830 7860 7830 909
463 20250314 110700 1913886435 7830 7800 7830 7770 638
464 20250314 110600 1908911495 7800 7790 7800 7760 604
465 20250314 110500 1904213135 7800 7850 7850 7770 2518
466 20250314 110400 1884568745 7860 7870 7870 7810 1220
467 20250314 110300 1875020705 7870 7870 7880 7820 852
468 20250314 110200 1868349905 7890 7830 7890 7820 298
469 20250314 110100 1866012715 7830 7860 7860 7830 311
470 20250314 110000 1863574825 7880 7870 7880 7850 536
471 20250314 105900 1859362725 7880 7870 7880 7870 54
472 20250314 105800 1858937225 7870 7880 7880 7860 198
473 20250314 105700 1857378655 7910 7870 7910 7850 279
474 20250314 105600 1855179675 7900 7900 7900 7860 477
475 20250314 105500 1851427415 7870 7880 7900 7870 73
476 20250314 105400 1850852725 7880 7910 7910 7880 7
477 20250314 105300 1850797475 7870 7910 7910 7870 277
478 20250314 105200 1848616525 7920 7920 7920 7920 0
479 20250314 105100 1848616525 7920 7910 7920 7910 221
480 20250314 105000 1846868355 7910 7910 7910 7910 0
481 20250314 104900 1846868355 7910 7930 7930 7900 271
482 20250314 104800 1844725045 7930 7920 7930 7910 302
483 20250314 104700 1842335435 7930 7920 7940 7910 46
484 20250314 104600 1841970705 7950 7910 7950 7910 527
485 20250314 104500 1837789485 7885 7890 7900 7885 342
486 20250314 104400 1835088370 7880 7840 7900 7840 427
487 20250314 104300 1831731310 7840 7900 7900 7840 9
488 20250314 104200 1831660340 7900 7900 7900 7830 50
489 20250314 104100 1831267560 7900 7900 7900 7900 13
490 20250314 104000 1831164860 7900 7900 7900 7890 550
491 20250314 103900 1826820390 7900 7850 7900 7850 863
492 20250314 103800 1820022820 7800 7930 7930 7800 2071
493 20250314 103700 1803729960 7930 7900 7930 7900 351
494 20250314 103600 1800952930 7900 7870 7900 7870 90
495 20250314 103500 1800242230 7870 7850 7870 7840 591
496 20250314 103400 1795593730 7860 7920 7920 7860 274
497 20250314 103300 1793427590 7920 7940 7970 7920 1317
498 20250314 103200 1782969520 7940 7920 7940 7900 466
499 20250314 103100 1779278220 7920 7870 7920 7870 560
500 20250314 103000 1774864700 7860 7850 7870 7850 365
501 20250314 102900 1771993460 7860 7830 7860 7830 155
502 20250314 102800 1770778110 7830 7800 7830 7800 92
503 20250314 102700 1770060360 7840 7870 7870 7840 527
504 20250314 102600 1765922240 7860 7810 7860 7810 3031
505 20250314 102500 1742155560 7830 7820 7830 7820 4
506 20250314 102400 1742124250 7840 7800 7840 7800 455
507 20250314 102300 1738559650 7760 7760 7810 7760 44
508 20250314 102200 1738216550 7800 7790 7810 7790 513
509 20250314 102100 1734217760 7790 7800 7800 7730 756
510 20250314 102000 1728361290 7800 7800 7800 7800 53
511 20250314 101900 1727947890 7800 7790 7810 7730 399
512 20250314 101800 1724845850 7790 7730 7790 7710 697
513 20250314 101700 1719456880 7730 7720 7730 7720 230
514 20250314 101600 1717680140 7720 7720 7720 7720 154
515 20250314 101500 1716491260 7670 7720 7720 7670 937
516 20250314 101400 1709289550 7720 7720 7730 7720 645
517 20250314 101300 1704307570 7730 7790 7790 7730 966
518 20250314 101200 1696812300 7790 7790 7790 7790 101
519 20250314 101100 1696025510 7800 7800 7800 7800 50
520 20250314 101000 1695635510 7800 7770 7800 7760 1331
521 20250314 100900 1685273640 7790 7800 7820 7780 319
522 20250314 100800 1682788720 7800 7830 7830 7760 2089
523 20250314 100700 1666492570 7830 7800 7830 7790 357
524 20250314 100600 1663708740 7850 7750 7850 7750 722
525 20250314 100500 1658062520 7730 7730 7750 7730 734
526 20250314 100400 1652383910 7730 7700 7730 7700 255
527 20250314 100300 1650415830 7710 7710 7710 7710 1
528 20250314 100200 1650408120 7680 7720 7720 7680 693
529 20250314 100100 1645080100 7690 7740 7740 7690 941
530 20250314 100000 1637837400 7750 7720 7750 7690 317
531 20250314 095900 1635395870 7780 7750 7780 7750 6
532 20250314 095800 1635349340 7700 7740 7750 7700 499
533 20250314 095700 1631504950 7700 7710 7740 7680 899
534 20250314 095600 1624590630 7750 7800 7800 7720 1525
535 20250314 095500 1612726950 7810 7700 7810 7680 488
536 20250314 095400 1608962670 7710 7740 7740 7710 632
537 20250314 095300 1604078020 7770 7800 7800 7730 589
538 20250314 095200 1599504250 7800 7780 7880 7780 2698
539 20250314 095100 1578434430 7780 7740 7780 7730 796
540 20250314 095000 1572270850 7760 7760 7780 7750 835
541 20250314 094900 1565792240 7760 7680 7760 7670 1297
542 20250314 094800 1555771760 7680 7680 7680 7680 2
543 20250314 094700 1555756400 7670 7690 7720 7670 318
544 20250314 094600 1553310690 7700 7740 7750 7700 376
545 20250314 094500 1550407120 7740 7710 7740 7700 812
546 20250314 094400 1544137230 7700 7690 7700 7690 758
547 20250314 094300 1538305210 7660 7720 7720 7650 1348
548 20250314 094200 1527929900 7670 7780 7800 7670 2289
549 20250314 094100 1510227940 7790 7720 7800 7720 1557
550 20250314 094000 1498132420 7730 7700 7760 7700 672
551 20250314 093900 1492939770 7730 7680 7790 7680 6999
552 20250314 093800 1438828880 7690 7590 7690 7590 771
553 20250314 093700 1432946860 7600 7640 7640 7530 2130
554 20250314 093600 1416794580 7630 7700 7710 7610 2472
555 20250314 093500 1397874540 7710 7570 7710 7570 6035
556 20250314 093400 1351731220 7560 7700 7700 7500 6703
557 20250314 093300 1300813030 7710 7770 7790 7710 2540
558 20250314 093200 1281115740 7790 7830 7840 7660 8959
559 20250314 093100 1211792870 7830 7670 7830 7660 2154
560 20250314 093000 1195099860 7660 7750 7770 7580 10058
561 20250314 092900 1118268840 7760 7810 7930 7660 7303
562 20250314 092800 1061823960 7870 7670 7870 7640 11587
563 20250314 092700 972270330 7660 7980 7980 7570 9574
564 20250314 092600 898581110 8000 7930 8000 7930 652
565 20250314 092500 893400180 7930 8140 8140 7800 5189
566 20250314 092400 852270600 8100 7920 8110 7920 3230
567 20250314 092300 826236410 7920 8170 8170 7630 15702
568 20250314 092200 701995730 8150 8080 8170 7900 9204
569 20250314 092100 627938810 8060 8180 8230 8060 4251
570 20250314 092000 593348870 8180 8160 8370 8100 11128
571 20250314 091900 502069160 8180 8190 8240 8090 6785
572 20250314 091800 446679300 8180 8180 8180 8180 0
573 20250314 091700 446679300 8180 8340 8390 8180 9410
574 20250314 091600 368886710 8300 8370 8380 8290 1888
575 20250314 091500 353210170 8290 8330 8390 8290 3747
576 20250314 091400 321934980 8380 8650 8650 8340 4755
577 20250314 091300 281701290 8650 8650 8660 8560 5203
578 20250314 091200 236995100 8650 8720 8720 8640 2176
579 20250314 091100 218157980 8680 8760 8760 8670 2147
580 20250314 091000 199485290 8800 8800 8800 8790 61
581 20250314 090900 198949080 8770 8780 8830 8740 2543
582 20250314 090800 176693240 8780 8760 8820 8760 427
583 20250314 090700 172934700 8760 8890 8890 8750 2350
584 20250314 090600 152287930 8910 8910 8920 8900 994
585 20250314 090500 143431610 8910 8810 8910 8810 1225
586 20250314 090400 132591220 8810 8930 8930 8790 1649
587 20250314 090300 117988980 8970 8960 9060 8850 2264
588 20250314 090200 97796950 9040 9080 9080 9040 776
589 20250314 090100 90762990 8840 8840 8840 8840 0
590 20250314 090000 90762990 8840 9480 9480 8840 9919

1
006370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,10821611,0,105618923360,0.00
20250311,0,10821611,0,99775253420,0.00
20250310,0,10821611,0,101614927290,0.00
20250307,0,10821611,0,101723143400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 10821611 0 105618923360 0.00
3 20250311 0 10821611 0 99775253420 0.00
4 20250310 0 10821611 0 101614927290 0.00
5 20250307 0 10821611 0 101723143400 0.00