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

591
006880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184900,879083165,7190,7190,7190,7190,8300
20250314,184800,879083165,7190,7190,7190,7190,0
20250314,184700,879083165,7190,7190,7190,7190,0
20250314,184600,879083165,7190,7190,7190,7190,0
20250314,184500,879083165,7190,7190,7190,7190,0
20250314,184400,879083165,7190,7190,7190,7190,0
20250314,184300,879083165,7190,7190,7190,7190,0
20250314,184200,879083165,7190,7190,7190,7190,0
20250314,184100,879083165,7190,7190,7190,7190,0
20250314,184000,879083165,7190,7190,7190,7190,0
20250314,183900,879083165,7190,7190,7190,7190,0
20250314,183800,879083165,7190,7190,7190,7190,0
20250314,183700,879083165,7190,7190,7190,7190,0
20250314,183600,879083165,7190,7190,7190,7190,0
20250314,183500,879083165,7190,7190,7190,7190,0
20250314,183400,879083165,7190,7190,7190,7190,0
20250314,183300,879083165,7190,7190,7190,7190,0
20250314,183200,879083165,7190,7190,7190,7190,0
20250314,183100,879083165,7190,7190,7190,7190,0
20250314,183000,879083165,7190,7190,7190,7190,0
20250314,182900,879083165,7190,7190,7190,7190,0
20250314,182800,879083165,7190,7190,7190,7190,0
20250314,182700,879083165,7190,7190,7190,7190,0
20250314,182600,879083165,7190,7190,7190,7190,0
20250314,182500,879083165,7190,7190,7190,7190,0
20250314,182400,879083165,7190,7190,7190,7190,0
20250314,182300,879083165,7190,7190,7190,7190,0
20250314,182200,879083165,7190,7190,7190,7190,0
20250314,182100,879083165,7190,7190,7190,7190,0
20250314,182000,879083165,7190,7190,7190,7190,0
20250314,181900,879083165,7190,7190,7190,7190,8300
20250314,181800,879083165,7190,7190,7190,7190,0
20250314,181700,879083165,7190,7190,7190,7190,0
20250314,181600,879083165,7190,7190,7190,7190,0
20250314,181500,879083165,7190,7190,7190,7190,0
20250314,181400,879083165,7190,7190,7190,7190,0
20250314,181300,879083165,7190,7190,7190,7190,0
20250314,181200,879083165,7190,7190,7190,7190,0
20250314,181100,879083165,7190,7190,7190,7190,0
20250314,181000,879083165,7190,7190,7190,7190,0
20250314,180900,879083165,7190,7190,7190,7190,0
20250314,180800,879083165,7190,7190,7190,7190,0
20250314,180700,879083165,7190,7190,7190,7190,0
20250314,180600,879083165,7190,7190,7190,7190,0
20250314,180500,879083165,7190,7190,7190,7190,0
20250314,180400,879083165,7190,7190,7190,7190,0
20250314,180300,879083165,7190,7190,7190,7190,0
20250314,180200,879083165,7190,7190,7190,7190,0
20250314,180100,879083165,7190,7190,7190,7190,0
20250314,180000,879083165,7190,7190,7190,7190,0
20250314,175900,879083165,7190,7190,7190,7190,0
20250314,175800,879083165,7190,7190,7190,7190,0
20250314,175700,879083165,7190,7190,7190,7190,0
20250314,175600,879083165,7190,7190,7190,7190,0
20250314,175500,879083165,7190,7190,7190,7190,0
20250314,175400,879083165,7190,7190,7190,7190,0
20250314,175300,879083165,7190,7190,7190,7190,0
20250314,175200,879083165,7190,7190,7190,7190,0
20250314,175100,879083165,7190,7190,7190,7190,0
20250314,175000,879083165,7190,7190,7190,7190,0
20250314,174900,879083165,7190,7190,7190,7190,8300
20250314,174800,879083165,7190,7190,7190,7190,0
20250314,174700,879083165,7190,7190,7190,7190,0
20250314,174600,879083165,7190,7190,7190,7190,0
20250314,174500,879083165,7190,7190,7190,7190,0
20250314,174400,879083165,7190,7190,7190,7190,0
20250314,174300,879083165,7190,7190,7190,7190,0
20250314,174200,879083165,7190,7190,7190,7190,0
20250314,174100,879083165,7190,7190,7190,7190,0
20250314,174000,879083165,7190,7190,7190,7190,0
20250314,173900,879083165,7190,7190,7190,7190,0
20250314,173800,879083165,7190,7190,7190,7190,0
20250314,173700,879083165,7190,7190,7190,7190,0
20250314,173600,879083165,7190,7190,7190,7190,0
20250314,173500,879083165,7190,7190,7190,7190,0
20250314,173400,879083165,7190,7190,7190,7190,0
20250314,173300,879083165,7190,7190,7190,7190,0
20250314,173200,879083165,7190,7190,7190,7190,0
20250314,173100,879083165,7190,7190,7190,7190,0
20250314,173000,879083165,7190,7190,7190,7190,0
20250314,172900,879083165,7190,7190,7190,7190,0
20250314,172800,879083165,7190,7190,7190,7190,0
20250314,172700,879083165,7190,7190,7190,7190,0
20250314,172600,879083165,7190,7190,7190,7190,0
20250314,172500,879083165,7190,7190,7190,7190,0
20250314,172400,879083165,7190,7190,7190,7190,0
20250314,172300,879083165,7190,7190,7190,7190,0
20250314,172200,879083165,7190,7190,7190,7190,0
20250314,172100,879083165,7190,7190,7190,7190,0
20250314,172000,879083165,7190,7190,7190,7190,0
20250314,171900,879083165,7190,7190,7190,7190,8300
20250314,171800,879083165,7190,7190,7190,7190,0
20250314,171700,879083165,7190,7190,7190,7190,0
20250314,171600,879083165,7190,7190,7190,7190,0
20250314,171500,879083165,7190,7190,7190,7190,0
20250314,171400,879083165,7190,7190,7190,7190,0
20250314,171300,879083165,7190,7190,7190,7190,0
20250314,171200,879083165,7190,7190,7190,7190,0
20250314,171100,879083165,7190,7190,7190,7190,0
20250314,171000,879083165,7190,7190,7190,7190,0
20250314,170900,879083165,7190,7190,7190,7190,0
20250314,170800,879083165,7190,7190,7190,7190,0
20250314,170700,879083165,7190,7190,7190,7190,0
20250314,170600,879083165,7190,7190,7190,7190,0
20250314,170500,879083165,7190,7190,7190,7190,0
20250314,170400,879083165,7190,7190,7190,7190,0
20250314,170300,879083165,7190,7190,7190,7190,0
20250314,170200,879083165,7190,7190,7190,7190,0
20250314,170100,879083165,7190,7190,7190,7190,0
20250314,170000,879083165,7190,7190,7190,7190,0
20250314,165900,879083165,7190,7190,7190,7190,0
20250314,165800,879083165,7190,7190,7190,7190,0
20250314,165700,879083165,7190,7190,7190,7190,0
20250314,165600,879083165,7190,7190,7190,7190,0
20250314,165500,879083165,7190,7190,7190,7190,0
20250314,165400,879083165,7190,7190,7190,7190,0
20250314,165300,879083165,7190,7190,7190,7190,0
20250314,165200,879083165,7190,7190,7190,7190,0
20250314,165100,879083165,7190,7190,7190,7190,0
20250314,165000,879083165,7190,7190,7190,7190,0
20250314,164900,879083165,7190,7190,7190,7190,8300
20250314,164800,879083165,7190,7190,7190,7190,0
20250314,164700,879083165,7190,7190,7190,7190,0
20250314,164600,879083165,7190,7190,7190,7190,0
20250314,164500,879083165,7190,7190,7190,7190,0
20250314,164400,879083165,7190,7190,7190,7190,0
20250314,164300,879083165,7190,7190,7190,7190,0
20250314,164200,879083165,7190,7190,7190,7190,0
20250314,164100,879083165,7190,7190,7190,7190,0
20250314,164000,879083165,7190,7190,7190,7190,0
20250314,163900,879083165,7190,7190,7190,7190,0
20250314,163800,879083165,7190,7190,7190,7190,0
20250314,163700,879083165,7190,7190,7190,7190,0
20250314,163600,879083165,7190,7190,7190,7190,0
20250314,163500,879083165,7190,7190,7190,7190,0
20250314,163400,879083165,7190,7190,7190,7190,0
20250314,163300,879083165,7190,7190,7190,7190,0
20250314,163200,879083165,7190,7190,7190,7190,0
20250314,163100,879083165,7190,7190,7190,7190,0
20250314,163000,879083165,7190,7190,7190,7190,0
20250314,162900,879083165,7190,7190,7190,7190,0
20250314,162800,879083165,7190,7190,7190,7190,0
20250314,162700,879083165,7190,7190,7190,7190,0
20250314,162600,879083165,7190,7190,7190,7190,0
20250314,162500,879083165,7190,7190,7190,7190,0
20250314,162400,879083165,7190,7190,7190,7190,0
20250314,162300,879083165,7190,7190,7190,7190,0
20250314,162200,879083165,7190,7190,7190,7190,0
20250314,162100,879083165,7190,7190,7190,7190,0
20250314,162000,879083165,7190,7190,7190,7190,0
20250314,161900,879083165,7190,7190,7190,7190,8300
20250314,161800,879083165,7190,7190,7190,7190,0
20250314,161700,879083165,7190,7190,7190,7190,0
20250314,161600,879083165,7190,7190,7190,7190,0
20250314,161500,879083165,7190,7190,7190,7190,0
20250314,161400,879083165,7190,7190,7190,7190,0
20250314,161300,879083165,7190,7190,7190,7190,0
20250314,161200,879083165,7190,7190,7190,7190,0
20250314,161100,879083165,7190,7190,7190,7190,0
20250314,161000,879083165,7190,7190,7190,7190,0
20250314,160900,879083165,7190,7190,7190,7190,0
20250314,160800,879083165,7190,7190,7190,7190,0
20250314,160700,879083165,7190,7190,7190,7190,0
20250314,160600,879083165,7190,7190,7190,7190,0
20250314,160500,879083165,7190,7190,7190,7190,0
20250314,160400,879083165,7190,7190,7190,7190,0
20250314,160300,879083165,7190,7190,7190,7190,0
20250314,160200,879083165,7190,7190,7190,7190,0
20250314,160100,879083165,7190,7190,7190,7190,0
20250314,160000,879083165,7190,7190,7190,7190,0
20250314,155900,879083165,7190,7190,7190,7190,0
20250314,155800,879083165,7190,7190,7190,7190,0
20250314,155700,879083165,7190,7190,7190,7190,0
20250314,155600,879083165,7190,7190,7190,7190,0
20250314,155500,879083165,7190,7190,7190,7190,0
20250314,155400,879083165,7190,7190,7190,7190,0
20250314,155300,879083165,7190,7190,7190,7190,0
20250314,155200,879083165,7190,7190,7190,7190,0
20250314,155100,879083165,7190,7190,7190,7190,0
20250314,155000,879083165,7190,7190,7190,7190,0
20250314,154900,879083165,7190,7190,7190,7190,8300
20250314,154800,879083165,7190,7190,7190,7190,0
20250314,154700,879083165,7190,7190,7190,7190,0
20250314,154600,879083165,7190,7190,7190,7190,0
20250314,154500,879083165,7190,7190,7190,7190,0
20250314,154400,879083165,7190,7190,7190,7190,0
20250314,154300,879083165,7190,7190,7190,7190,0
20250314,154200,879083165,7190,7190,7190,7190,0
20250314,154100,879083165,7190,7190,7190,7190,0
20250314,154000,879083165,7190,7190,7190,7190,0
20250314,153900,879083165,7190,7190,7190,7190,0
20250314,153800,879083165,7190,7190,7190,7190,0
20250314,153700,879083165,7190,7190,7190,7190,0
20250314,153600,879083165,7190,7190,7190,7190,0
20250314,153500,879083165,7190,7190,7190,7190,0
20250314,153400,879083165,7190,7190,7190,7190,0
20250314,153300,879083165,7190,7190,7190,7190,0
20250314,153200,879083165,7190,7190,7190,7190,0
20250314,153100,879083165,7190,7190,7190,7190,0
20250314,153000,879083165,7190,7190,7190,7190,8300
20250314,152900,819406165,7190,7190,7190,7190,0
20250314,152800,819406165,7190,7190,7190,7190,0
20250314,152700,819406165,7190,7190,7190,7190,0
20250314,152600,819406165,7190,7190,7190,7190,0
20250314,152500,819406165,7190,7190,7190,7190,0
20250314,152400,819406165,7190,7190,7190,7190,0
20250314,152300,819406165,7190,7190,7190,7190,0
20250314,152200,819406165,7190,7190,7190,7190,0
20250314,152100,819406165,7190,7190,7190,7190,0
20250314,152000,819406165,7190,7190,7190,7190,0
20250314,151900,819406165,7190,7145,7190,7130,2303
20250314,151800,802892380,7140,7145,7145,7140,150
20250314,151700,801820880,7150,7130,7150,7120,628
20250314,151600,797338130,7130,7130,7130,7130,150
20250314,151500,796268630,7130,7120,7130,7120,52
20250314,151400,795898380,7110,7120,7120,7110,2004
20250314,151300,781644270,7120,7130,7140,7120,2551
20250314,151200,763456900,7120,7130,7130,7110,2717
20250314,151100,744113650,7140,7140,7140,7130,1016
20250314,151000,736865110,7120,7140,7150,7120,4945
20250314,150900,701628510,7150,7150,7150,7150,0
20250314,150800,701628510,7150,7150,7150,7150,610
20250314,150700,697267010,7130,7170,7170,7130,1501
20250314,150600,686557340,7140,7170,7180,7120,3281
20250314,150500,663129110,7180,7170,7180,7170,204
20250314,150400,661666140,7170,7150,7170,7150,42
20250314,150300,661365560,7170,7170,7170,7170,34
20250314,150200,661121780,7170,7150,7170,7150,787
20250314,150100,655486430,7130,7130,7130,7130,0
20250314,150000,655486430,7130,7150,7150,7130,900
20250314,145900,649057640,7150,7150,7150,7150,0
20250314,145800,649057640,7150,7150,7150,7150,126
20250314,145700,648156740,7150,7160,7180,7150,1585
20250314,145600,636793740,7160,7160,7160,7150,245
20250314,145500,635039740,7170,7170,7170,7150,102
20250314,145400,634309400,7170,7150,7170,7150,138
20250314,145300,633322680,7170,7180,7180,7160,1028
20250314,145200,625957040,7180,7180,7180,7180,86
20250314,145100,625339560,7180,7160,7180,7160,1198
20250314,145000,616744380,7170,7180,7180,7170,166
20250314,144900,615552920,7170,7150,7170,7150,1671
20250314,144800,603585920,7140,7150,7150,7140,430
20250314,144700,600512420,7140,7140,7140,7140,219
20250314,144600,598948760,7140,7130,7140,7130,320
20250314,144500,596665060,7130,7140,7140,7130,18
20250314,144400,596536640,7140,7130,7140,7120,1180
20250314,144300,588127240,7130,7130,7130,7130,30
20250314,144200,587913340,7130,7130,7130,7130,0
20250314,144100,587913340,7130,7130,7130,7130,0
20250314,144000,587913340,7130,7130,7130,7130,20
20250314,143900,587770740,7130,7130,7130,7130,20
20250314,143800,587628140,7130,7130,7130,7130,158
20250314,143700,586501600,7130,7130,7130,7130,759
20250314,143600,581089930,7140,7145,7145,7140,144
20250314,143500,580061715,7140,7140,7140,7140,242
20250314,143400,578333835,7140,7140,7140,7140,0
20250314,143300,578333835,7140,7140,7140,7140,0
20250314,143200,578333835,7140,7140,7140,7140,370
20250314,143100,575692035,7140,7130,7140,7130,108
20250314,143000,574921985,7130,7130,7130,7130,11
20250314,142900,574843555,7120,7140,7140,7120,617
20250314,142800,570449915,7130,7130,7130,7130,0
20250314,142700,570449915,7130,7130,7130,7130,582
20250314,142600,566300255,7130,7130,7130,7130,20
20250314,142500,566157655,7130,7130,7130,7130,1
20250314,142400,566150525,7120,7120,7120,7120,1
20250314,142300,566143405,7120,7120,7120,7120,5
20250314,142200,566107805,7110,7110,7110,7110,0
20250314,142100,566107805,7110,7120,7120,7110,100
20250314,142000,565396055,7130,7130,7130,7130,616
20250314,141900,561003975,7130,7130,7130,7130,333
20250314,141800,558629685,7130,7130,7130,7130,173
20250314,141700,557396195,7120,7110,7120,7110,130
20250314,141600,556470895,7110,7120,7120,7110,348
20250314,141500,553996205,7110,7110,7110,7110,0
20250314,141400,553996205,7110,7120,7120,7110,205
20250314,141300,552537145,7140,7140,7140,7140,0
20250314,141200,552537145,7140,7140,7140,7140,0
20250314,141100,552537145,7140,7120,7140,7120,1094
20250314,141000,544738565,7120,7120,7120,7120,205
20250314,140900,543278965,7120,7120,7120,7120,1
20250314,140800,543271845,7130,7130,7130,7130,0
20250314,140700,543271845,7130,7130,7130,7130,0
20250314,140600,543271845,7130,7130,7130,7130,0
20250314,140500,543271845,7130,7130,7130,7130,0
20250314,140400,543271845,7130,7130,7130,7130,0
20250314,140300,543271845,7130,7130,7130,7130,0
20250314,140200,543271845,7130,7130,7130,7130,0
20250314,140100,543271845,7130,7130,7130,7130,0
20250314,140000,543271845,7130,7130,7130,7130,0
20250314,135900,543271845,7130,7130,7130,7130,0
20250314,135800,543271845,7130,7130,7130,7130,10
20250314,135700,543200545,7120,7120,7120,7120,10
20250314,135600,543129345,7120,7120,7120,7120,0
20250314,135500,543129345,7120,7120,7120,7110,550
20250314,135400,539213745,7130,7130,7130,7130,0
20250314,135300,539213745,7130,7130,7130,7130,0
20250314,135200,539213745,7130,7130,7130,7130,0
20250314,135100,539213745,7130,7130,7130,7130,0
20250314,135000,539213745,7130,7110,7130,7110,71
20250314,134900,538708915,7110,7120,7120,7110,30
20250314,134800,538495385,7120,7120,7120,7120,2
20250314,134700,538481145,7120,7120,7120,7120,0
20250314,134600,538481145,7120,7120,7120,7120,360
20250314,134500,535917945,7120,7120,7120,7120,105
20250314,134400,535170345,7120,7120,7120,7120,0
20250314,134300,535170345,7120,7120,7120,7120,0
20250314,134200,535170345,7120,7120,7120,7120,50
20250314,134100,534814345,7120,7130,7130,7120,60
20250314,134000,534387105,7140,7140,7140,7140,0
20250314,133900,534387105,7140,7140,7140,7140,0
20250314,133800,534387105,7140,7140,7140,7140,0
20250314,133700,534387105,7140,7140,7140,7140,0
20250314,133600,534387105,7140,7140,7140,7140,0
20250314,133500,534387105,7140,7140,7140,7140,439
20250314,133400,531252645,7140,7140,7140,7140,0
20250314,133300,531252645,7140,7120,7140,7120,181
20250314,133200,529963905,7120,7120,7120,7120,0
20250314,133100,529963905,7120,7140,7140,7120,86
20250314,133000,529350485,7130,7120,7130,7120,247
20250314,132900,527591345,7120,7120,7120,7120,0
20250314,132800,527591345,7120,7120,7120,7120,0
20250314,132700,527591345,7120,7120,7120,7120,0
20250314,132600,527591345,7120,7120,7120,7120,0
20250314,132500,527591345,7120,7120,7120,7120,3
20250314,132400,527569985,7120,7130,7130,7120,32
20250314,132300,527342085,7140,7140,7140,7140,0
20250314,132200,527342085,7140,7140,7140,7140,1
20250314,132100,527334945,7140,7140,7140,7140,31
20250314,132000,527113605,7130,7130,7130,7130,30
20250314,131900,526899705,7130,7130,7130,7130,25
20250314,131800,526721455,7140,7140,7140,7140,0
20250314,131700,526721455,7140,7140,7140,7140,0
20250314,131600,526721455,7140,7140,7140,7140,0
20250314,131500,526721455,7140,7140,7140,7140,0
20250314,131400,526721455,7140,7140,7140,7140,50
20250314,131300,526364455,7140,7140,7140,7140,0
20250314,131200,526364455,7140,7140,7140,7140,0
20250314,131100,526364455,7140,7130,7140,7130,755
20250314,131000,520975195,7130,7130,7130,7130,26
20250314,130900,520789815,7130,7130,7130,7130,0
20250314,130800,520789815,7130,7130,7130,7130,0
20250314,130700,520789815,7130,7130,7130,7130,1
20250314,130600,520782685,7120,7120,7120,7120,150
20250314,130500,519714685,7130,7130,7130,7130,250
20250314,130400,517932185,7130,7130,7130,7130,100
20250314,130300,517219185,7130,7130,7130,7130,0
20250314,130200,517219185,7130,7130,7130,7130,0
20250314,130100,517219185,7130,7130,7130,7130,0
20250314,130000,517219185,7130,7130,7130,7130,0
20250314,125900,517219185,7130,7130,7130,7130,0
20250314,125800,517219185,7130,7110,7130,7110,2
20250314,125700,517204945,7110,7110,7110,7110,124
20250314,125600,516323305,7110,7110,7110,7110,0
20250314,125500,516323305,7110,7120,7120,7110,530
20250314,125400,512550005,7130,7130,7130,7130,0
20250314,125300,512550005,7130,7130,7130,7130,0
20250314,125200,512550005,7130,7130,7130,7120,797
20250314,125100,506874855,7140,7140,7140,7140,4
20250314,125000,506846295,7140,7140,7140,7140,0
20250314,124900,506846295,7140,7140,7140,7130,230
20250314,124800,505206375,7140,7130,7140,7130,415
20250314,124700,502245375,7140,7140,7140,7140,48
20250314,124600,501902655,7140,7160,7160,7140,3
20250314,124500,501881215,7150,7140,7150,7140,103
20250314,124400,501145765,7140,7160,7160,7140,519
20250314,124300,497438965,7170,7170,7170,7170,4
20250314,124200,497410285,7140,7160,7160,7140,129
20250314,124100,496487845,7170,7160,7170,7160,299
20250314,124000,494346905,7160,7160,7160,7160,0
20250314,123900,494346905,7160,7160,7160,7160,55
20250314,123800,493953105,7150,7150,7150,7150,107
20250314,123700,493188055,7150,7150,7150,7150,2
20250314,123600,493173755,7150,7160,7160,7130,576
20250314,123500,489066255,7160,7160,7160,7160,31
20250314,123400,488844295,7160,7170,7170,7160,163
20250314,123300,487676225,7170,7150,7180,7110,1994
20250314,123200,473430145,7150,7150,7150,7150,5
20250314,123100,473394395,7150,7150,7150,7140,266
20250314,123000,471494095,7150,7140,7150,7140,53
20250314,122900,471115485,7140,7120,7140,7120,1108
20250314,122800,463217385,7130,7130,7130,7130,1
20250314,122700,463210255,7130,7130,7130,7120,397
20250314,122600,460379945,7120,7120,7120,7120,0
20250314,122500,460379945,7120,7120,7120,7120,86
20250314,122400,459767625,7120,7120,7120,7120,0
20250314,122300,459767625,7120,7120,7120,7120,1
20250314,122200,459760505,7110,7110,7110,7110,0
20250314,122100,459760505,7110,7120,7120,7110,120
20250314,122000,458906185,7120,7120,7120,7120,0
20250314,121900,458906185,7120,7120,7120,7120,292
20250314,121800,456827145,7120,7120,7120,7120,2
20250314,121700,456812905,7120,7120,7120,7120,108
20250314,121600,456043945,7120,7120,7120,7120,0
20250314,121500,456043945,7120,7120,7120,7120,9
20250314,121400,455979865,7120,7120,7120,7120,0
20250314,121300,455979865,7120,7120,7120,7120,0
20250314,121200,455979865,7120,7120,7120,7120,1
20250314,121100,455972745,7120,7120,7120,7120,0
20250314,121000,455972745,7120,7120,7120,7120,12
20250314,120900,455887305,7100,7100,7100,7100,0
20250314,120800,455887305,7100,7100,7100,7100,0
20250314,120700,455887305,7100,7100,7100,7100,0
20250314,120600,455887305,7100,7100,7100,7100,0
20250314,120500,455887305,7100,7100,7100,7100,0
20250314,120400,455887305,7100,7110,7110,7100,1676
20250314,120300,443985965,7110,7110,7110,7110,17
20250314,120200,443865095,7140,7140,7140,7140,0
20250314,120100,443865095,7140,7140,7140,7140,0
20250314,120000,443865095,7140,7140,7140,7140,1
20250314,115900,443857955,7140,7140,7140,7140,7
20250314,115800,443807975,7110,7110,7110,7110,0
20250314,115700,443807975,7110,7110,7110,7110,0
20250314,115600,443807975,7110,7140,7140,7110,23
20250314,115500,443643935,7140,7140,7140,7140,583
20250314,115400,439481315,7130,7130,7130,7130,219
20250314,115300,437919845,7130,7130,7130,7130,70
20250314,115200,437420745,7130,7130,7130,7130,10
20250314,115100,437349445,7130,7130,7130,7130,0
20250314,115000,437349445,7130,7130,7130,7130,1
20250314,114900,437342315,7120,7120,7120,7120,431
20250314,114800,434273595,7120,7120,7120,7120,0
20250314,114700,434273595,7120,7120,7120,7120,0
20250314,114600,434273595,7120,7120,7120,7120,0
20250314,114500,434273595,7120,7120,7120,7120,65
20250314,114400,433810795,7110,7110,7110,7110,362
20250314,114300,431236975,7110,7110,7110,7110,1
20250314,114200,431229865,7110,7110,7110,7110,4
20250314,114100,431201425,7090,7100,7100,7090,100
20250314,114000,430492225,7100,7090,7100,7090,11
20250314,113900,430414225,7110,7110,7110,7110,10
20250314,113800,430343125,7110,7110,7110,7110,1
20250314,113700,430336015,7090,7090,7090,7080,30
20250314,113600,430123585,7090,7090,7090,7090,0
20250314,113500,430123585,7090,7090,7090,7090,250
20250314,113400,428351085,7090,7100,7100,7090,294
20250314,113300,426266505,7090,7090,7090,7090,0
20250314,113200,426266505,7090,7090,7090,7090,0
20250314,113100,426266505,7090,7090,7090,7090,0
20250314,113000,426266505,7090,7100,7100,7090,49
20250314,112900,425918895,7090,7090,7090,7090,0
20250314,112800,425918895,7090,7100,7100,7090,141
20250314,112700,424918705,7110,7110,7110,7110,0
20250314,112600,424918705,7110,7110,7110,7110,6
20250314,112500,424876045,7110,7110,7110,7110,0
20250314,112400,424876045,7110,7110,7110,7110,0
20250314,112300,424876045,7110,7110,7110,7110,0
20250314,112200,424876045,7110,7090,7110,7090,22
20250314,112100,424720045,7100,7090,7100,7090,236
20250314,112000,423045285,7090,7090,7090,7090,0
20250314,111900,423045285,7090,7090,7090,7090,0
20250314,111800,423045285,7090,7090,7090,7090,1
20250314,111700,423038195,7100,7100,7100,7100,2
20250314,111600,423023995,7090,7090,7090,7090,0
20250314,111500,423023995,7090,7090,7090,7090,0
20250314,111400,423023995,7090,7095,7095,7090,36
20250314,111300,422768705,7095,7095,7095,7095,0
20250314,111200,422768705,7095,7095,7095,7095,0
20250314,111100,422768705,7095,7100,7100,7095,27
20250314,111000,422577105,7100,7100,7100,7100,1
20250314,110900,422570005,7100,7100,7100,7100,0
20250314,110800,422570005,7100,7100,7100,7100,101
20250314,110700,421852905,7080,7080,7080,7080,0
20250314,110600,421852905,7080,7100,7100,7080,677
20250314,110500,417056275,7090,7090,7090,7090,0
20250314,110400,417056275,7090,7090,7090,7090,211
20250314,110300,415560285,7090,7115,7115,7090,183
20250314,110200,414259725,7110,7100,7110,7090,238
20250314,110100,412571535,7110,7110,7110,7110,1
20250314,110000,412564425,7110,7110,7110,7110,2
20250314,105900,412550205,7090,7110,7110,7090,126
20250314,105800,411655805,7110,7110,7110,7110,1
20250314,105700,411648695,7110,7115,7115,7110,1001
20250314,105600,404531485,7120,7120,7120,7120,7
20250314,105500,404481645,7120,7120,7120,7120,35
20250314,105400,404232445,7120,7120,7120,7120,0
20250314,105300,404232445,7120,7120,7120,7090,2399
20250314,105200,387219845,7120,7120,7120,7120,1
20250314,105100,387212725,7130,7130,7130,7130,11
20250314,105000,387134295,7120,7120,7120,7120,0
20250314,104900,387134295,7120,7120,7120,7120,0
20250314,104800,387134295,7120,7120,7120,7120,0
20250314,104700,387134295,7120,7120,7120,7120,200
20250314,104600,385710295,7130,7130,7130,7130,221
20250314,104500,384134565,7140,7130,7140,7130,56
20250314,104400,383735175,7130,7100,7130,7100,2590
20250314,104300,365297505,7090,7090,7090,7090,0
20250314,104200,365297505,7090,7090,7090,7090,0
20250314,104100,365297505,7090,7090,7090,7090,164
20250314,104000,364134745,7090,7090,7090,7090,155
20250314,103900,363035795,7090,7090,7090,7090,100
20250314,103800,362326795,7090,7090,7090,7090,0
20250314,103700,362326795,7090,7090,7090,7090,0
20250314,103600,362326795,7090,7100,7100,7090,501
20250314,103500,358773205,7110,7110,7110,7110,15
20250314,103400,358666555,7110,7110,7110,7110,0
20250314,103300,358666555,7110,7110,7110,7110,12
20250314,103200,358581235,7110,7110,7110,7110,0
20250314,103100,358581235,7110,7110,7110,7110,25
20250314,103000,358403485,7100,7100,7100,7100,5
20250314,102900,358367985,7110,7100,7110,7100,313
20250314,102800,356144555,7110,7110,7110,7110,1
20250314,102700,356137445,7080,7080,7080,7080,12
20250314,102600,356052485,7080,7080,7080,7080,75
20250314,102500,355521485,7080,7080,7080,7080,50
20250314,102400,355167485,7080,7100,7100,7080,1097
20250314,102300,347394895,7110,7110,7110,7110,6
20250314,102200,347352235,7120,7090,7120,7090,371
20250314,102100,344720195,7090,7090,7090,7090,0
20250314,102000,344720195,7090,7090,7090,7090,120
20250314,101900,343869395,7090,7090,7090,7090,0
20250314,101800,343869395,7090,7090,7090,7090,123
20250314,101700,342997325,7090,7090,7090,7090,300
20250314,101600,340870325,7130,7130,7130,7130,42
20250314,101500,340570865,7100,7110,7110,7100,2310
20250314,101400,324161955,7120,7150,7150,7120,529
20250314,101300,320389085,7150,7130,7150,7130,305
20250314,101200,318208735,7130,7140,7140,7130,205
20250314,101100,316745085,7140,7140,7140,7140,120
20250314,101000,315888285,7130,7130,7130,7130,0
20250314,100900,315888285,7130,7130,7130,7130,231
20250314,100800,314241255,7130,7120,7130,7120,437
20250314,100700,311128095,7130,7130,7130,7130,0
20250314,100600,311128095,7130,7130,7130,7130,0
20250314,100500,311128095,7130,7130,7130,7130,2
20250314,100400,311113835,7110,7110,7110,7110,97
20250314,100300,310424165,7120,7120,7120,7120,0
20250314,100200,310424165,7120,7120,7120,7120,153
20250314,100100,309334805,7110,7110,7110,7110,194
20250314,100000,307955465,7110,7120,7120,7110,644
20250314,095900,303375625,7120,7120,7120,7120,100
20250314,095800,302663625,7120,7120,7120,7120,0
20250314,095700,302663625,7120,7120,7120,7120,3
20250314,095600,302642265,7120,7120,7120,7120,0
20250314,095500,302642265,7120,7120,7120,7120,744
20250314,095400,297344985,7120,7120,7120,7120,136
20250314,095300,296376665,7120,7120,7120,7120,0
20250314,095200,296376665,7120,7120,7120,7120,0
20250314,095100,296376665,7120,7120,7120,7120,70
20250314,095000,295878265,7120,7090,7120,7090,39
20250314,094900,295601455,7120,7090,7120,7080,204
20250314,094800,294153235,7100,7110,7110,7100,2010
20250314,094700,279881035,7100,7100,7100,7100,637
20250314,094600,275358335,7100,7100,7100,7100,1
20250314,094500,275351235,7110,7120,7120,7110,42
20250314,094400,275052595,7120,7130,7140,7120,858
20250314,094300,268936095,7120,7120,7120,7110,458
20250314,094200,265675205,7120,7120,7120,7120,52
20250314,094100,265304965,7110,7115,7115,7110,105
20250314,094000,264558265,7120,7120,7120,7120,29
20250314,093900,264351785,7120,7130,7130,7120,31
20250314,093800,264131055,7120,7130,7130,7120,31
20250314,093700,263910325,7130,7130,7130,7130,200
20250314,093600,262484325,7120,7110,7125,7110,544
20250314,093500,258612575,7100,7100,7100,7080,397
20250314,093400,255793915,7100,7075,7100,7075,59
20250314,093300,255375865,7090,7070,7090,7070,965
20250314,093200,248543675,7070,7090,7090,7070,15
20250314,093100,248437425,7090,7060,7090,7060,13
20250314,093000,248345345,7080,7060,7080,7060,393
20250314,092900,245570745,7080,7050,7080,7050,144
20250314,092800,244554505,7070,7080,7080,7070,313
20250314,092700,242341515,7070,7070,7070,7070,0
20250314,092600,242341515,7070,7090,7090,7070,19
20250314,092500,242207165,7090,7100,7100,7090,218
20250314,092400,240659465,7070,7090,7090,7070,333
20250314,092300,238300295,7040,7050,7050,7040,92
20250314,092200,237652105,7040,7060,7060,7040,1322
20250314,092100,228332545,7070,7100,7100,7070,132
20250314,092000,227399005,7100,7070,7100,7070,111
20250314,091900,226614205,7070,7070,7070,7070,104
20250314,091800,225878925,7060,7060,7060,7060,40
20250314,091700,225596525,7060,7060,7060,7060,391
20250314,091600,222836065,7050,7060,7060,7050,310
20250314,091500,220649255,7070,7070,7080,7060,785
20250314,091400,215105195,7080,7080,7110,7080,208
20250314,091300,213628535,7080,7080,7120,7080,1367
20250314,091200,203932585,7050,7050,7050,7050,100
20250314,091100,203227585,7050,7080,7080,7050,199
20250314,091000,201823645,7080,7050,7080,7010,10175
20250314,090900,130325425,7050,7080,7080,7050,201
20250314,090800,128902375,7080,7030,7080,7030,509
20250314,090700,125308695,7050,7060,7060,7000,4223
20250314,090600,95695505,7050,7060,7070,7050,2543
20250314,090500,77758685,7050,7070,7070,7050,2444
20250314,090400,60500705,7090,7100,7100,7090,117
20250314,090300,59671015,7100,7110,7150,7100,1981
20250314,090200,45569515,7110,7060,7110,7050,2484
20250314,090100,27980945,7090,7090,7090,7055,1601
20250314,090000,16666560,7100,7060,7100,7060,2318
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184900 879083165 7190 7190 7190 7190 8300
3 20250314 184800 879083165 7190 7190 7190 7190 0
4 20250314 184700 879083165 7190 7190 7190 7190 0
5 20250314 184600 879083165 7190 7190 7190 7190 0
6 20250314 184500 879083165 7190 7190 7190 7190 0
7 20250314 184400 879083165 7190 7190 7190 7190 0
8 20250314 184300 879083165 7190 7190 7190 7190 0
9 20250314 184200 879083165 7190 7190 7190 7190 0
10 20250314 184100 879083165 7190 7190 7190 7190 0
11 20250314 184000 879083165 7190 7190 7190 7190 0
12 20250314 183900 879083165 7190 7190 7190 7190 0
13 20250314 183800 879083165 7190 7190 7190 7190 0
14 20250314 183700 879083165 7190 7190 7190 7190 0
15 20250314 183600 879083165 7190 7190 7190 7190 0
16 20250314 183500 879083165 7190 7190 7190 7190 0
17 20250314 183400 879083165 7190 7190 7190 7190 0
18 20250314 183300 879083165 7190 7190 7190 7190 0
19 20250314 183200 879083165 7190 7190 7190 7190 0
20 20250314 183100 879083165 7190 7190 7190 7190 0
21 20250314 183000 879083165 7190 7190 7190 7190 0
22 20250314 182900 879083165 7190 7190 7190 7190 0
23 20250314 182800 879083165 7190 7190 7190 7190 0
24 20250314 182700 879083165 7190 7190 7190 7190 0
25 20250314 182600 879083165 7190 7190 7190 7190 0
26 20250314 182500 879083165 7190 7190 7190 7190 0
27 20250314 182400 879083165 7190 7190 7190 7190 0
28 20250314 182300 879083165 7190 7190 7190 7190 0
29 20250314 182200 879083165 7190 7190 7190 7190 0
30 20250314 182100 879083165 7190 7190 7190 7190 0
31 20250314 182000 879083165 7190 7190 7190 7190 0
32 20250314 181900 879083165 7190 7190 7190 7190 8300
33 20250314 181800 879083165 7190 7190 7190 7190 0
34 20250314 181700 879083165 7190 7190 7190 7190 0
35 20250314 181600 879083165 7190 7190 7190 7190 0
36 20250314 181500 879083165 7190 7190 7190 7190 0
37 20250314 181400 879083165 7190 7190 7190 7190 0
38 20250314 181300 879083165 7190 7190 7190 7190 0
39 20250314 181200 879083165 7190 7190 7190 7190 0
40 20250314 181100 879083165 7190 7190 7190 7190 0
41 20250314 181000 879083165 7190 7190 7190 7190 0
42 20250314 180900 879083165 7190 7190 7190 7190 0
43 20250314 180800 879083165 7190 7190 7190 7190 0
44 20250314 180700 879083165 7190 7190 7190 7190 0
45 20250314 180600 879083165 7190 7190 7190 7190 0
46 20250314 180500 879083165 7190 7190 7190 7190 0
47 20250314 180400 879083165 7190 7190 7190 7190 0
48 20250314 180300 879083165 7190 7190 7190 7190 0
49 20250314 180200 879083165 7190 7190 7190 7190 0
50 20250314 180100 879083165 7190 7190 7190 7190 0
51 20250314 180000 879083165 7190 7190 7190 7190 0
52 20250314 175900 879083165 7190 7190 7190 7190 0
53 20250314 175800 879083165 7190 7190 7190 7190 0
54 20250314 175700 879083165 7190 7190 7190 7190 0
55 20250314 175600 879083165 7190 7190 7190 7190 0
56 20250314 175500 879083165 7190 7190 7190 7190 0
57 20250314 175400 879083165 7190 7190 7190 7190 0
58 20250314 175300 879083165 7190 7190 7190 7190 0
59 20250314 175200 879083165 7190 7190 7190 7190 0
60 20250314 175100 879083165 7190 7190 7190 7190 0
61 20250314 175000 879083165 7190 7190 7190 7190 0
62 20250314 174900 879083165 7190 7190 7190 7190 8300
63 20250314 174800 879083165 7190 7190 7190 7190 0
64 20250314 174700 879083165 7190 7190 7190 7190 0
65 20250314 174600 879083165 7190 7190 7190 7190 0
66 20250314 174500 879083165 7190 7190 7190 7190 0
67 20250314 174400 879083165 7190 7190 7190 7190 0
68 20250314 174300 879083165 7190 7190 7190 7190 0
69 20250314 174200 879083165 7190 7190 7190 7190 0
70 20250314 174100 879083165 7190 7190 7190 7190 0
71 20250314 174000 879083165 7190 7190 7190 7190 0
72 20250314 173900 879083165 7190 7190 7190 7190 0
73 20250314 173800 879083165 7190 7190 7190 7190 0
74 20250314 173700 879083165 7190 7190 7190 7190 0
75 20250314 173600 879083165 7190 7190 7190 7190 0
76 20250314 173500 879083165 7190 7190 7190 7190 0
77 20250314 173400 879083165 7190 7190 7190 7190 0
78 20250314 173300 879083165 7190 7190 7190 7190 0
79 20250314 173200 879083165 7190 7190 7190 7190 0
80 20250314 173100 879083165 7190 7190 7190 7190 0
81 20250314 173000 879083165 7190 7190 7190 7190 0
82 20250314 172900 879083165 7190 7190 7190 7190 0
83 20250314 172800 879083165 7190 7190 7190 7190 0
84 20250314 172700 879083165 7190 7190 7190 7190 0
85 20250314 172600 879083165 7190 7190 7190 7190 0
86 20250314 172500 879083165 7190 7190 7190 7190 0
87 20250314 172400 879083165 7190 7190 7190 7190 0
88 20250314 172300 879083165 7190 7190 7190 7190 0
89 20250314 172200 879083165 7190 7190 7190 7190 0
90 20250314 172100 879083165 7190 7190 7190 7190 0
91 20250314 172000 879083165 7190 7190 7190 7190 0
92 20250314 171900 879083165 7190 7190 7190 7190 8300
93 20250314 171800 879083165 7190 7190 7190 7190 0
94 20250314 171700 879083165 7190 7190 7190 7190 0
95 20250314 171600 879083165 7190 7190 7190 7190 0
96 20250314 171500 879083165 7190 7190 7190 7190 0
97 20250314 171400 879083165 7190 7190 7190 7190 0
98 20250314 171300 879083165 7190 7190 7190 7190 0
99 20250314 171200 879083165 7190 7190 7190 7190 0
100 20250314 171100 879083165 7190 7190 7190 7190 0
101 20250314 171000 879083165 7190 7190 7190 7190 0
102 20250314 170900 879083165 7190 7190 7190 7190 0
103 20250314 170800 879083165 7190 7190 7190 7190 0
104 20250314 170700 879083165 7190 7190 7190 7190 0
105 20250314 170600 879083165 7190 7190 7190 7190 0
106 20250314 170500 879083165 7190 7190 7190 7190 0
107 20250314 170400 879083165 7190 7190 7190 7190 0
108 20250314 170300 879083165 7190 7190 7190 7190 0
109 20250314 170200 879083165 7190 7190 7190 7190 0
110 20250314 170100 879083165 7190 7190 7190 7190 0
111 20250314 170000 879083165 7190 7190 7190 7190 0
112 20250314 165900 879083165 7190 7190 7190 7190 0
113 20250314 165800 879083165 7190 7190 7190 7190 0
114 20250314 165700 879083165 7190 7190 7190 7190 0
115 20250314 165600 879083165 7190 7190 7190 7190 0
116 20250314 165500 879083165 7190 7190 7190 7190 0
117 20250314 165400 879083165 7190 7190 7190 7190 0
118 20250314 165300 879083165 7190 7190 7190 7190 0
119 20250314 165200 879083165 7190 7190 7190 7190 0
120 20250314 165100 879083165 7190 7190 7190 7190 0
121 20250314 165000 879083165 7190 7190 7190 7190 0
122 20250314 164900 879083165 7190 7190 7190 7190 8300
123 20250314 164800 879083165 7190 7190 7190 7190 0
124 20250314 164700 879083165 7190 7190 7190 7190 0
125 20250314 164600 879083165 7190 7190 7190 7190 0
126 20250314 164500 879083165 7190 7190 7190 7190 0
127 20250314 164400 879083165 7190 7190 7190 7190 0
128 20250314 164300 879083165 7190 7190 7190 7190 0
129 20250314 164200 879083165 7190 7190 7190 7190 0
130 20250314 164100 879083165 7190 7190 7190 7190 0
131 20250314 164000 879083165 7190 7190 7190 7190 0
132 20250314 163900 879083165 7190 7190 7190 7190 0
133 20250314 163800 879083165 7190 7190 7190 7190 0
134 20250314 163700 879083165 7190 7190 7190 7190 0
135 20250314 163600 879083165 7190 7190 7190 7190 0
136 20250314 163500 879083165 7190 7190 7190 7190 0
137 20250314 163400 879083165 7190 7190 7190 7190 0
138 20250314 163300 879083165 7190 7190 7190 7190 0
139 20250314 163200 879083165 7190 7190 7190 7190 0
140 20250314 163100 879083165 7190 7190 7190 7190 0
141 20250314 163000 879083165 7190 7190 7190 7190 0
142 20250314 162900 879083165 7190 7190 7190 7190 0
143 20250314 162800 879083165 7190 7190 7190 7190 0
144 20250314 162700 879083165 7190 7190 7190 7190 0
145 20250314 162600 879083165 7190 7190 7190 7190 0
146 20250314 162500 879083165 7190 7190 7190 7190 0
147 20250314 162400 879083165 7190 7190 7190 7190 0
148 20250314 162300 879083165 7190 7190 7190 7190 0
149 20250314 162200 879083165 7190 7190 7190 7190 0
150 20250314 162100 879083165 7190 7190 7190 7190 0
151 20250314 162000 879083165 7190 7190 7190 7190 0
152 20250314 161900 879083165 7190 7190 7190 7190 8300
153 20250314 161800 879083165 7190 7190 7190 7190 0
154 20250314 161700 879083165 7190 7190 7190 7190 0
155 20250314 161600 879083165 7190 7190 7190 7190 0
156 20250314 161500 879083165 7190 7190 7190 7190 0
157 20250314 161400 879083165 7190 7190 7190 7190 0
158 20250314 161300 879083165 7190 7190 7190 7190 0
159 20250314 161200 879083165 7190 7190 7190 7190 0
160 20250314 161100 879083165 7190 7190 7190 7190 0
161 20250314 161000 879083165 7190 7190 7190 7190 0
162 20250314 160900 879083165 7190 7190 7190 7190 0
163 20250314 160800 879083165 7190 7190 7190 7190 0
164 20250314 160700 879083165 7190 7190 7190 7190 0
165 20250314 160600 879083165 7190 7190 7190 7190 0
166 20250314 160500 879083165 7190 7190 7190 7190 0
167 20250314 160400 879083165 7190 7190 7190 7190 0
168 20250314 160300 879083165 7190 7190 7190 7190 0
169 20250314 160200 879083165 7190 7190 7190 7190 0
170 20250314 160100 879083165 7190 7190 7190 7190 0
171 20250314 160000 879083165 7190 7190 7190 7190 0
172 20250314 155900 879083165 7190 7190 7190 7190 0
173 20250314 155800 879083165 7190 7190 7190 7190 0
174 20250314 155700 879083165 7190 7190 7190 7190 0
175 20250314 155600 879083165 7190 7190 7190 7190 0
176 20250314 155500 879083165 7190 7190 7190 7190 0
177 20250314 155400 879083165 7190 7190 7190 7190 0
178 20250314 155300 879083165 7190 7190 7190 7190 0
179 20250314 155200 879083165 7190 7190 7190 7190 0
180 20250314 155100 879083165 7190 7190 7190 7190 0
181 20250314 155000 879083165 7190 7190 7190 7190 0
182 20250314 154900 879083165 7190 7190 7190 7190 8300
183 20250314 154800 879083165 7190 7190 7190 7190 0
184 20250314 154700 879083165 7190 7190 7190 7190 0
185 20250314 154600 879083165 7190 7190 7190 7190 0
186 20250314 154500 879083165 7190 7190 7190 7190 0
187 20250314 154400 879083165 7190 7190 7190 7190 0
188 20250314 154300 879083165 7190 7190 7190 7190 0
189 20250314 154200 879083165 7190 7190 7190 7190 0
190 20250314 154100 879083165 7190 7190 7190 7190 0
191 20250314 154000 879083165 7190 7190 7190 7190 0
192 20250314 153900 879083165 7190 7190 7190 7190 0
193 20250314 153800 879083165 7190 7190 7190 7190 0
194 20250314 153700 879083165 7190 7190 7190 7190 0
195 20250314 153600 879083165 7190 7190 7190 7190 0
196 20250314 153500 879083165 7190 7190 7190 7190 0
197 20250314 153400 879083165 7190 7190 7190 7190 0
198 20250314 153300 879083165 7190 7190 7190 7190 0
199 20250314 153200 879083165 7190 7190 7190 7190 0
200 20250314 153100 879083165 7190 7190 7190 7190 0
201 20250314 153000 879083165 7190 7190 7190 7190 8300
202 20250314 152900 819406165 7190 7190 7190 7190 0
203 20250314 152800 819406165 7190 7190 7190 7190 0
204 20250314 152700 819406165 7190 7190 7190 7190 0
205 20250314 152600 819406165 7190 7190 7190 7190 0
206 20250314 152500 819406165 7190 7190 7190 7190 0
207 20250314 152400 819406165 7190 7190 7190 7190 0
208 20250314 152300 819406165 7190 7190 7190 7190 0
209 20250314 152200 819406165 7190 7190 7190 7190 0
210 20250314 152100 819406165 7190 7190 7190 7190 0
211 20250314 152000 819406165 7190 7190 7190 7190 0
212 20250314 151900 819406165 7190 7145 7190 7130 2303
213 20250314 151800 802892380 7140 7145 7145 7140 150
214 20250314 151700 801820880 7150 7130 7150 7120 628
215 20250314 151600 797338130 7130 7130 7130 7130 150
216 20250314 151500 796268630 7130 7120 7130 7120 52
217 20250314 151400 795898380 7110 7120 7120 7110 2004
218 20250314 151300 781644270 7120 7130 7140 7120 2551
219 20250314 151200 763456900 7120 7130 7130 7110 2717
220 20250314 151100 744113650 7140 7140 7140 7130 1016
221 20250314 151000 736865110 7120 7140 7150 7120 4945
222 20250314 150900 701628510 7150 7150 7150 7150 0
223 20250314 150800 701628510 7150 7150 7150 7150 610
224 20250314 150700 697267010 7130 7170 7170 7130 1501
225 20250314 150600 686557340 7140 7170 7180 7120 3281
226 20250314 150500 663129110 7180 7170 7180 7170 204
227 20250314 150400 661666140 7170 7150 7170 7150 42
228 20250314 150300 661365560 7170 7170 7170 7170 34
229 20250314 150200 661121780 7170 7150 7170 7150 787
230 20250314 150100 655486430 7130 7130 7130 7130 0
231 20250314 150000 655486430 7130 7150 7150 7130 900
232 20250314 145900 649057640 7150 7150 7150 7150 0
233 20250314 145800 649057640 7150 7150 7150 7150 126
234 20250314 145700 648156740 7150 7160 7180 7150 1585
235 20250314 145600 636793740 7160 7160 7160 7150 245
236 20250314 145500 635039740 7170 7170 7170 7150 102
237 20250314 145400 634309400 7170 7150 7170 7150 138
238 20250314 145300 633322680 7170 7180 7180 7160 1028
239 20250314 145200 625957040 7180 7180 7180 7180 86
240 20250314 145100 625339560 7180 7160 7180 7160 1198
241 20250314 145000 616744380 7170 7180 7180 7170 166
242 20250314 144900 615552920 7170 7150 7170 7150 1671
243 20250314 144800 603585920 7140 7150 7150 7140 430
244 20250314 144700 600512420 7140 7140 7140 7140 219
245 20250314 144600 598948760 7140 7130 7140 7130 320
246 20250314 144500 596665060 7130 7140 7140 7130 18
247 20250314 144400 596536640 7140 7130 7140 7120 1180
248 20250314 144300 588127240 7130 7130 7130 7130 30
249 20250314 144200 587913340 7130 7130 7130 7130 0
250 20250314 144100 587913340 7130 7130 7130 7130 0
251 20250314 144000 587913340 7130 7130 7130 7130 20
252 20250314 143900 587770740 7130 7130 7130 7130 20
253 20250314 143800 587628140 7130 7130 7130 7130 158
254 20250314 143700 586501600 7130 7130 7130 7130 759
255 20250314 143600 581089930 7140 7145 7145 7140 144
256 20250314 143500 580061715 7140 7140 7140 7140 242
257 20250314 143400 578333835 7140 7140 7140 7140 0
258 20250314 143300 578333835 7140 7140 7140 7140 0
259 20250314 143200 578333835 7140 7140 7140 7140 370
260 20250314 143100 575692035 7140 7130 7140 7130 108
261 20250314 143000 574921985 7130 7130 7130 7130 11
262 20250314 142900 574843555 7120 7140 7140 7120 617
263 20250314 142800 570449915 7130 7130 7130 7130 0
264 20250314 142700 570449915 7130 7130 7130 7130 582
265 20250314 142600 566300255 7130 7130 7130 7130 20
266 20250314 142500 566157655 7130 7130 7130 7130 1
267 20250314 142400 566150525 7120 7120 7120 7120 1
268 20250314 142300 566143405 7120 7120 7120 7120 5
269 20250314 142200 566107805 7110 7110 7110 7110 0
270 20250314 142100 566107805 7110 7120 7120 7110 100
271 20250314 142000 565396055 7130 7130 7130 7130 616
272 20250314 141900 561003975 7130 7130 7130 7130 333
273 20250314 141800 558629685 7130 7130 7130 7130 173
274 20250314 141700 557396195 7120 7110 7120 7110 130
275 20250314 141600 556470895 7110 7120 7120 7110 348
276 20250314 141500 553996205 7110 7110 7110 7110 0
277 20250314 141400 553996205 7110 7120 7120 7110 205
278 20250314 141300 552537145 7140 7140 7140 7140 0
279 20250314 141200 552537145 7140 7140 7140 7140 0
280 20250314 141100 552537145 7140 7120 7140 7120 1094
281 20250314 141000 544738565 7120 7120 7120 7120 205
282 20250314 140900 543278965 7120 7120 7120 7120 1
283 20250314 140800 543271845 7130 7130 7130 7130 0
284 20250314 140700 543271845 7130 7130 7130 7130 0
285 20250314 140600 543271845 7130 7130 7130 7130 0
286 20250314 140500 543271845 7130 7130 7130 7130 0
287 20250314 140400 543271845 7130 7130 7130 7130 0
288 20250314 140300 543271845 7130 7130 7130 7130 0
289 20250314 140200 543271845 7130 7130 7130 7130 0
290 20250314 140100 543271845 7130 7130 7130 7130 0
291 20250314 140000 543271845 7130 7130 7130 7130 0
292 20250314 135900 543271845 7130 7130 7130 7130 0
293 20250314 135800 543271845 7130 7130 7130 7130 10
294 20250314 135700 543200545 7120 7120 7120 7120 10
295 20250314 135600 543129345 7120 7120 7120 7120 0
296 20250314 135500 543129345 7120 7120 7120 7110 550
297 20250314 135400 539213745 7130 7130 7130 7130 0
298 20250314 135300 539213745 7130 7130 7130 7130 0
299 20250314 135200 539213745 7130 7130 7130 7130 0
300 20250314 135100 539213745 7130 7130 7130 7130 0
301 20250314 135000 539213745 7130 7110 7130 7110 71
302 20250314 134900 538708915 7110 7120 7120 7110 30
303 20250314 134800 538495385 7120 7120 7120 7120 2
304 20250314 134700 538481145 7120 7120 7120 7120 0
305 20250314 134600 538481145 7120 7120 7120 7120 360
306 20250314 134500 535917945 7120 7120 7120 7120 105
307 20250314 134400 535170345 7120 7120 7120 7120 0
308 20250314 134300 535170345 7120 7120 7120 7120 0
309 20250314 134200 535170345 7120 7120 7120 7120 50
310 20250314 134100 534814345 7120 7130 7130 7120 60
311 20250314 134000 534387105 7140 7140 7140 7140 0
312 20250314 133900 534387105 7140 7140 7140 7140 0
313 20250314 133800 534387105 7140 7140 7140 7140 0
314 20250314 133700 534387105 7140 7140 7140 7140 0
315 20250314 133600 534387105 7140 7140 7140 7140 0
316 20250314 133500 534387105 7140 7140 7140 7140 439
317 20250314 133400 531252645 7140 7140 7140 7140 0
318 20250314 133300 531252645 7140 7120 7140 7120 181
319 20250314 133200 529963905 7120 7120 7120 7120 0
320 20250314 133100 529963905 7120 7140 7140 7120 86
321 20250314 133000 529350485 7130 7120 7130 7120 247
322 20250314 132900 527591345 7120 7120 7120 7120 0
323 20250314 132800 527591345 7120 7120 7120 7120 0
324 20250314 132700 527591345 7120 7120 7120 7120 0
325 20250314 132600 527591345 7120 7120 7120 7120 0
326 20250314 132500 527591345 7120 7120 7120 7120 3
327 20250314 132400 527569985 7120 7130 7130 7120 32
328 20250314 132300 527342085 7140 7140 7140 7140 0
329 20250314 132200 527342085 7140 7140 7140 7140 1
330 20250314 132100 527334945 7140 7140 7140 7140 31
331 20250314 132000 527113605 7130 7130 7130 7130 30
332 20250314 131900 526899705 7130 7130 7130 7130 25
333 20250314 131800 526721455 7140 7140 7140 7140 0
334 20250314 131700 526721455 7140 7140 7140 7140 0
335 20250314 131600 526721455 7140 7140 7140 7140 0
336 20250314 131500 526721455 7140 7140 7140 7140 0
337 20250314 131400 526721455 7140 7140 7140 7140 50
338 20250314 131300 526364455 7140 7140 7140 7140 0
339 20250314 131200 526364455 7140 7140 7140 7140 0
340 20250314 131100 526364455 7140 7130 7140 7130 755
341 20250314 131000 520975195 7130 7130 7130 7130 26
342 20250314 130900 520789815 7130 7130 7130 7130 0
343 20250314 130800 520789815 7130 7130 7130 7130 0
344 20250314 130700 520789815 7130 7130 7130 7130 1
345 20250314 130600 520782685 7120 7120 7120 7120 150
346 20250314 130500 519714685 7130 7130 7130 7130 250
347 20250314 130400 517932185 7130 7130 7130 7130 100
348 20250314 130300 517219185 7130 7130 7130 7130 0
349 20250314 130200 517219185 7130 7130 7130 7130 0
350 20250314 130100 517219185 7130 7130 7130 7130 0
351 20250314 130000 517219185 7130 7130 7130 7130 0
352 20250314 125900 517219185 7130 7130 7130 7130 0
353 20250314 125800 517219185 7130 7110 7130 7110 2
354 20250314 125700 517204945 7110 7110 7110 7110 124
355 20250314 125600 516323305 7110 7110 7110 7110 0
356 20250314 125500 516323305 7110 7120 7120 7110 530
357 20250314 125400 512550005 7130 7130 7130 7130 0
358 20250314 125300 512550005 7130 7130 7130 7130 0
359 20250314 125200 512550005 7130 7130 7130 7120 797
360 20250314 125100 506874855 7140 7140 7140 7140 4
361 20250314 125000 506846295 7140 7140 7140 7140 0
362 20250314 124900 506846295 7140 7140 7140 7130 230
363 20250314 124800 505206375 7140 7130 7140 7130 415
364 20250314 124700 502245375 7140 7140 7140 7140 48
365 20250314 124600 501902655 7140 7160 7160 7140 3
366 20250314 124500 501881215 7150 7140 7150 7140 103
367 20250314 124400 501145765 7140 7160 7160 7140 519
368 20250314 124300 497438965 7170 7170 7170 7170 4
369 20250314 124200 497410285 7140 7160 7160 7140 129
370 20250314 124100 496487845 7170 7160 7170 7160 299
371 20250314 124000 494346905 7160 7160 7160 7160 0
372 20250314 123900 494346905 7160 7160 7160 7160 55
373 20250314 123800 493953105 7150 7150 7150 7150 107
374 20250314 123700 493188055 7150 7150 7150 7150 2
375 20250314 123600 493173755 7150 7160 7160 7130 576
376 20250314 123500 489066255 7160 7160 7160 7160 31
377 20250314 123400 488844295 7160 7170 7170 7160 163
378 20250314 123300 487676225 7170 7150 7180 7110 1994
379 20250314 123200 473430145 7150 7150 7150 7150 5
380 20250314 123100 473394395 7150 7150 7150 7140 266
381 20250314 123000 471494095 7150 7140 7150 7140 53
382 20250314 122900 471115485 7140 7120 7140 7120 1108
383 20250314 122800 463217385 7130 7130 7130 7130 1
384 20250314 122700 463210255 7130 7130 7130 7120 397
385 20250314 122600 460379945 7120 7120 7120 7120 0
386 20250314 122500 460379945 7120 7120 7120 7120 86
387 20250314 122400 459767625 7120 7120 7120 7120 0
388 20250314 122300 459767625 7120 7120 7120 7120 1
389 20250314 122200 459760505 7110 7110 7110 7110 0
390 20250314 122100 459760505 7110 7120 7120 7110 120
391 20250314 122000 458906185 7120 7120 7120 7120 0
392 20250314 121900 458906185 7120 7120 7120 7120 292
393 20250314 121800 456827145 7120 7120 7120 7120 2
394 20250314 121700 456812905 7120 7120 7120 7120 108
395 20250314 121600 456043945 7120 7120 7120 7120 0
396 20250314 121500 456043945 7120 7120 7120 7120 9
397 20250314 121400 455979865 7120 7120 7120 7120 0
398 20250314 121300 455979865 7120 7120 7120 7120 0
399 20250314 121200 455979865 7120 7120 7120 7120 1
400 20250314 121100 455972745 7120 7120 7120 7120 0
401 20250314 121000 455972745 7120 7120 7120 7120 12
402 20250314 120900 455887305 7100 7100 7100 7100 0
403 20250314 120800 455887305 7100 7100 7100 7100 0
404 20250314 120700 455887305 7100 7100 7100 7100 0
405 20250314 120600 455887305 7100 7100 7100 7100 0
406 20250314 120500 455887305 7100 7100 7100 7100 0
407 20250314 120400 455887305 7100 7110 7110 7100 1676
408 20250314 120300 443985965 7110 7110 7110 7110 17
409 20250314 120200 443865095 7140 7140 7140 7140 0
410 20250314 120100 443865095 7140 7140 7140 7140 0
411 20250314 120000 443865095 7140 7140 7140 7140 1
412 20250314 115900 443857955 7140 7140 7140 7140 7
413 20250314 115800 443807975 7110 7110 7110 7110 0
414 20250314 115700 443807975 7110 7110 7110 7110 0
415 20250314 115600 443807975 7110 7140 7140 7110 23
416 20250314 115500 443643935 7140 7140 7140 7140 583
417 20250314 115400 439481315 7130 7130 7130 7130 219
418 20250314 115300 437919845 7130 7130 7130 7130 70
419 20250314 115200 437420745 7130 7130 7130 7130 10
420 20250314 115100 437349445 7130 7130 7130 7130 0
421 20250314 115000 437349445 7130 7130 7130 7130 1
422 20250314 114900 437342315 7120 7120 7120 7120 431
423 20250314 114800 434273595 7120 7120 7120 7120 0
424 20250314 114700 434273595 7120 7120 7120 7120 0
425 20250314 114600 434273595 7120 7120 7120 7120 0
426 20250314 114500 434273595 7120 7120 7120 7120 65
427 20250314 114400 433810795 7110 7110 7110 7110 362
428 20250314 114300 431236975 7110 7110 7110 7110 1
429 20250314 114200 431229865 7110 7110 7110 7110 4
430 20250314 114100 431201425 7090 7100 7100 7090 100
431 20250314 114000 430492225 7100 7090 7100 7090 11
432 20250314 113900 430414225 7110 7110 7110 7110 10
433 20250314 113800 430343125 7110 7110 7110 7110 1
434 20250314 113700 430336015 7090 7090 7090 7080 30
435 20250314 113600 430123585 7090 7090 7090 7090 0
436 20250314 113500 430123585 7090 7090 7090 7090 250
437 20250314 113400 428351085 7090 7100 7100 7090 294
438 20250314 113300 426266505 7090 7090 7090 7090 0
439 20250314 113200 426266505 7090 7090 7090 7090 0
440 20250314 113100 426266505 7090 7090 7090 7090 0
441 20250314 113000 426266505 7090 7100 7100 7090 49
442 20250314 112900 425918895 7090 7090 7090 7090 0
443 20250314 112800 425918895 7090 7100 7100 7090 141
444 20250314 112700 424918705 7110 7110 7110 7110 0
445 20250314 112600 424918705 7110 7110 7110 7110 6
446 20250314 112500 424876045 7110 7110 7110 7110 0
447 20250314 112400 424876045 7110 7110 7110 7110 0
448 20250314 112300 424876045 7110 7110 7110 7110 0
449 20250314 112200 424876045 7110 7090 7110 7090 22
450 20250314 112100 424720045 7100 7090 7100 7090 236
451 20250314 112000 423045285 7090 7090 7090 7090 0
452 20250314 111900 423045285 7090 7090 7090 7090 0
453 20250314 111800 423045285 7090 7090 7090 7090 1
454 20250314 111700 423038195 7100 7100 7100 7100 2
455 20250314 111600 423023995 7090 7090 7090 7090 0
456 20250314 111500 423023995 7090 7090 7090 7090 0
457 20250314 111400 423023995 7090 7095 7095 7090 36
458 20250314 111300 422768705 7095 7095 7095 7095 0
459 20250314 111200 422768705 7095 7095 7095 7095 0
460 20250314 111100 422768705 7095 7100 7100 7095 27
461 20250314 111000 422577105 7100 7100 7100 7100 1
462 20250314 110900 422570005 7100 7100 7100 7100 0
463 20250314 110800 422570005 7100 7100 7100 7100 101
464 20250314 110700 421852905 7080 7080 7080 7080 0
465 20250314 110600 421852905 7080 7100 7100 7080 677
466 20250314 110500 417056275 7090 7090 7090 7090 0
467 20250314 110400 417056275 7090 7090 7090 7090 211
468 20250314 110300 415560285 7090 7115 7115 7090 183
469 20250314 110200 414259725 7110 7100 7110 7090 238
470 20250314 110100 412571535 7110 7110 7110 7110 1
471 20250314 110000 412564425 7110 7110 7110 7110 2
472 20250314 105900 412550205 7090 7110 7110 7090 126
473 20250314 105800 411655805 7110 7110 7110 7110 1
474 20250314 105700 411648695 7110 7115 7115 7110 1001
475 20250314 105600 404531485 7120 7120 7120 7120 7
476 20250314 105500 404481645 7120 7120 7120 7120 35
477 20250314 105400 404232445 7120 7120 7120 7120 0
478 20250314 105300 404232445 7120 7120 7120 7090 2399
479 20250314 105200 387219845 7120 7120 7120 7120 1
480 20250314 105100 387212725 7130 7130 7130 7130 11
481 20250314 105000 387134295 7120 7120 7120 7120 0
482 20250314 104900 387134295 7120 7120 7120 7120 0
483 20250314 104800 387134295 7120 7120 7120 7120 0
484 20250314 104700 387134295 7120 7120 7120 7120 200
485 20250314 104600 385710295 7130 7130 7130 7130 221
486 20250314 104500 384134565 7140 7130 7140 7130 56
487 20250314 104400 383735175 7130 7100 7130 7100 2590
488 20250314 104300 365297505 7090 7090 7090 7090 0
489 20250314 104200 365297505 7090 7090 7090 7090 0
490 20250314 104100 365297505 7090 7090 7090 7090 164
491 20250314 104000 364134745 7090 7090 7090 7090 155
492 20250314 103900 363035795 7090 7090 7090 7090 100
493 20250314 103800 362326795 7090 7090 7090 7090 0
494 20250314 103700 362326795 7090 7090 7090 7090 0
495 20250314 103600 362326795 7090 7100 7100 7090 501
496 20250314 103500 358773205 7110 7110 7110 7110 15
497 20250314 103400 358666555 7110 7110 7110 7110 0
498 20250314 103300 358666555 7110 7110 7110 7110 12
499 20250314 103200 358581235 7110 7110 7110 7110 0
500 20250314 103100 358581235 7110 7110 7110 7110 25
501 20250314 103000 358403485 7100 7100 7100 7100 5
502 20250314 102900 358367985 7110 7100 7110 7100 313
503 20250314 102800 356144555 7110 7110 7110 7110 1
504 20250314 102700 356137445 7080 7080 7080 7080 12
505 20250314 102600 356052485 7080 7080 7080 7080 75
506 20250314 102500 355521485 7080 7080 7080 7080 50
507 20250314 102400 355167485 7080 7100 7100 7080 1097
508 20250314 102300 347394895 7110 7110 7110 7110 6
509 20250314 102200 347352235 7120 7090 7120 7090 371
510 20250314 102100 344720195 7090 7090 7090 7090 0
511 20250314 102000 344720195 7090 7090 7090 7090 120
512 20250314 101900 343869395 7090 7090 7090 7090 0
513 20250314 101800 343869395 7090 7090 7090 7090 123
514 20250314 101700 342997325 7090 7090 7090 7090 300
515 20250314 101600 340870325 7130 7130 7130 7130 42
516 20250314 101500 340570865 7100 7110 7110 7100 2310
517 20250314 101400 324161955 7120 7150 7150 7120 529
518 20250314 101300 320389085 7150 7130 7150 7130 305
519 20250314 101200 318208735 7130 7140 7140 7130 205
520 20250314 101100 316745085 7140 7140 7140 7140 120
521 20250314 101000 315888285 7130 7130 7130 7130 0
522 20250314 100900 315888285 7130 7130 7130 7130 231
523 20250314 100800 314241255 7130 7120 7130 7120 437
524 20250314 100700 311128095 7130 7130 7130 7130 0
525 20250314 100600 311128095 7130 7130 7130 7130 0
526 20250314 100500 311128095 7130 7130 7130 7130 2
527 20250314 100400 311113835 7110 7110 7110 7110 97
528 20250314 100300 310424165 7120 7120 7120 7120 0
529 20250314 100200 310424165 7120 7120 7120 7120 153
530 20250314 100100 309334805 7110 7110 7110 7110 194
531 20250314 100000 307955465 7110 7120 7120 7110 644
532 20250314 095900 303375625 7120 7120 7120 7120 100
533 20250314 095800 302663625 7120 7120 7120 7120 0
534 20250314 095700 302663625 7120 7120 7120 7120 3
535 20250314 095600 302642265 7120 7120 7120 7120 0
536 20250314 095500 302642265 7120 7120 7120 7120 744
537 20250314 095400 297344985 7120 7120 7120 7120 136
538 20250314 095300 296376665 7120 7120 7120 7120 0
539 20250314 095200 296376665 7120 7120 7120 7120 0
540 20250314 095100 296376665 7120 7120 7120 7120 70
541 20250314 095000 295878265 7120 7090 7120 7090 39
542 20250314 094900 295601455 7120 7090 7120 7080 204
543 20250314 094800 294153235 7100 7110 7110 7100 2010
544 20250314 094700 279881035 7100 7100 7100 7100 637
545 20250314 094600 275358335 7100 7100 7100 7100 1
546 20250314 094500 275351235 7110 7120 7120 7110 42
547 20250314 094400 275052595 7120 7130 7140 7120 858
548 20250314 094300 268936095 7120 7120 7120 7110 458
549 20250314 094200 265675205 7120 7120 7120 7120 52
550 20250314 094100 265304965 7110 7115 7115 7110 105
551 20250314 094000 264558265 7120 7120 7120 7120 29
552 20250314 093900 264351785 7120 7130 7130 7120 31
553 20250314 093800 264131055 7120 7130 7130 7120 31
554 20250314 093700 263910325 7130 7130 7130 7130 200
555 20250314 093600 262484325 7120 7110 7125 7110 544
556 20250314 093500 258612575 7100 7100 7100 7080 397
557 20250314 093400 255793915 7100 7075 7100 7075 59
558 20250314 093300 255375865 7090 7070 7090 7070 965
559 20250314 093200 248543675 7070 7090 7090 7070 15
560 20250314 093100 248437425 7090 7060 7090 7060 13
561 20250314 093000 248345345 7080 7060 7080 7060 393
562 20250314 092900 245570745 7080 7050 7080 7050 144
563 20250314 092800 244554505 7070 7080 7080 7070 313
564 20250314 092700 242341515 7070 7070 7070 7070 0
565 20250314 092600 242341515 7070 7090 7090 7070 19
566 20250314 092500 242207165 7090 7100 7100 7090 218
567 20250314 092400 240659465 7070 7090 7090 7070 333
568 20250314 092300 238300295 7040 7050 7050 7040 92
569 20250314 092200 237652105 7040 7060 7060 7040 1322
570 20250314 092100 228332545 7070 7100 7100 7070 132
571 20250314 092000 227399005 7100 7070 7100 7070 111
572 20250314 091900 226614205 7070 7070 7070 7070 104
573 20250314 091800 225878925 7060 7060 7060 7060 40
574 20250314 091700 225596525 7060 7060 7060 7060 391
575 20250314 091600 222836065 7050 7060 7060 7050 310
576 20250314 091500 220649255 7070 7070 7080 7060 785
577 20250314 091400 215105195 7080 7080 7110 7080 208
578 20250314 091300 213628535 7080 7080 7120 7080 1367
579 20250314 091200 203932585 7050 7050 7050 7050 100
580 20250314 091100 203227585 7050 7080 7080 7050 199
581 20250314 091000 201823645 7080 7050 7080 7010 10175
582 20250314 090900 130325425 7050 7080 7080 7050 201
583 20250314 090800 128902375 7080 7030 7080 7030 509
584 20250314 090700 125308695 7050 7060 7060 7000 4223
585 20250314 090600 95695505 7050 7060 7070 7050 2543
586 20250314 090500 77758685 7050 7070 7070 7050 2444
587 20250314 090400 60500705 7090 7100 7100 7090 117
588 20250314 090300 59671015 7100 7110 7150 7100 1981
589 20250314 090200 45569515 7110 7060 7110 7050 2484
590 20250314 090100 27980945 7090 7090 7090 7055 1601
591 20250314 090000 16666560 7100 7060 7100 7060 2318

1
006880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,11828858,0,88124992100,0.00
20250311,0,11828858,0,87296972040,0.00
20250310,0,11828858,0,91082206600,0.00
20250307,0,11828858,0,89544455060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 11828858 0 88124992100 0.00
3 20250311 0 11828858 0 87296972040 0.00
4 20250310 0 11828858 0 91082206600 0.00
5 20250307 0 11828858 0 89544455060 0.00