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

598
010470/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185600,111745540,7190,7190,7190,7190,920
20250314,185500,111745540,7190,7190,7190,7190,0
20250314,185400,111745540,7190,7190,7190,7190,0
20250314,185300,111745540,7190,7190,7190,7190,0
20250314,185200,111745540,7190,7190,7190,7190,0
20250314,185100,111745540,7190,7190,7190,7190,0
20250314,185000,111745540,7190,7190,7190,7190,0
20250314,184900,111745540,7190,7190,7190,7190,0
20250314,184800,111745540,7190,7190,7190,7190,0
20250314,184700,111745540,7190,7190,7190,7190,0
20250314,184600,111745540,7190,7190,7190,7190,0
20250314,184500,111745540,7190,7190,7190,7190,0
20250314,184400,111745540,7190,7190,7190,7190,0
20250314,184300,111745540,7190,7190,7190,7190,0
20250314,184200,111745540,7190,7190,7190,7190,0
20250314,184100,111745540,7190,7190,7190,7190,0
20250314,184000,111745540,7190,7190,7190,7190,0
20250314,183900,111745540,7190,7190,7190,7190,0
20250314,183800,111745540,7190,7190,7190,7190,0
20250314,183700,111745540,7190,7190,7190,7190,0
20250314,183600,111745540,7190,7190,7190,7190,0
20250314,183500,111745540,7190,7190,7190,7190,0
20250314,183400,111745540,7190,7190,7190,7190,0
20250314,183300,111745540,7190,7190,7190,7190,0
20250314,183200,111745540,7190,7190,7190,7190,0
20250314,183100,111745540,7190,7190,7190,7190,0
20250314,183000,111745540,7190,7190,7190,7190,0
20250314,182900,111745540,7190,7190,7190,7190,0
20250314,182800,111745540,7190,7190,7190,7190,0
20250314,182700,111745540,7190,7190,7190,7190,0
20250314,182600,111745540,7190,7190,7190,7190,920
20250314,182500,111745540,7190,7190,7190,7190,0
20250314,182400,111745540,7190,7190,7190,7190,0
20250314,182300,111745540,7190,7190,7190,7190,0
20250314,182200,111745540,7190,7190,7190,7190,0
20250314,182100,111745540,7190,7190,7190,7190,0
20250314,182000,111745540,7190,7190,7190,7190,0
20250314,181900,111745540,7190,7190,7190,7190,0
20250314,181800,111745540,7190,7190,7190,7190,0
20250314,181700,111745540,7190,7190,7190,7190,0
20250314,181600,111745540,7190,7190,7190,7190,0
20250314,181500,111745540,7190,7190,7190,7190,0
20250314,181400,111745540,7190,7190,7190,7190,0
20250314,181300,111745540,7190,7190,7190,7190,0
20250314,181200,111745540,7190,7190,7190,7190,0
20250314,181100,111745540,7190,7190,7190,7190,0
20250314,181000,111745540,7190,7190,7190,7190,0
20250314,180900,111745540,7190,7190,7190,7190,0
20250314,180800,111745540,7190,7190,7190,7190,0
20250314,180700,111745540,7190,7190,7190,7190,0
20250314,180600,111745540,7190,7190,7190,7190,0
20250314,180500,111745540,7190,7190,7190,7190,0
20250314,180400,111745540,7190,7190,7190,7190,0
20250314,180300,111745540,7190,7190,7190,7190,0
20250314,180200,111745540,7190,7190,7190,7190,0
20250314,180100,111745540,7190,7190,7190,7190,0
20250314,180000,111745540,7190,7190,7190,7190,0
20250314,175900,111745540,7190,7190,7190,7190,0
20250314,175800,111745540,7190,7190,7190,7190,0
20250314,175700,111745540,7190,7190,7190,7190,0
20250314,175600,111745540,7190,7190,7190,7190,920
20250314,175500,111745540,7190,7190,7190,7190,0
20250314,175400,111745540,7190,7190,7190,7190,0
20250314,175300,111745540,7190,7190,7190,7190,0
20250314,175200,111745540,7190,7190,7190,7190,0
20250314,175100,111745540,7190,7190,7190,7190,0
20250314,175000,111745540,7190,7190,7190,7190,0
20250314,174900,111745540,7190,7190,7190,7190,0
20250314,174800,111745540,7190,7190,7190,7190,0
20250314,174700,111745540,7190,7190,7190,7190,0
20250314,174600,111745540,7190,7190,7190,7190,0
20250314,174500,111745540,7190,7190,7190,7190,0
20250314,174400,111745540,7190,7190,7190,7190,0
20250314,174300,111745540,7190,7190,7190,7190,0
20250314,174200,111745540,7190,7190,7190,7190,0
20250314,174100,111745540,7190,7190,7190,7190,0
20250314,174000,111745540,7190,7190,7190,7190,0
20250314,173900,111745540,7190,7190,7190,7190,0
20250314,173800,111745540,7190,7190,7190,7190,0
20250314,173700,111745540,7190,7190,7190,7190,0
20250314,173600,111745540,7190,7190,7190,7190,0
20250314,173500,111745540,7190,7190,7190,7190,0
20250314,173400,111745540,7190,7190,7190,7190,0
20250314,173300,111745540,7190,7190,7190,7190,0
20250314,173200,111745540,7190,7190,7190,7190,0
20250314,173100,111745540,7190,7190,7190,7190,0
20250314,173000,111745540,7190,7190,7190,7190,0
20250314,172900,111745540,7190,7190,7190,7190,0
20250314,172800,111745540,7190,7190,7190,7190,0
20250314,172700,111745540,7190,7190,7190,7190,0
20250314,172600,111745540,7190,7190,7190,7190,920
20250314,172500,111745540,7190,7190,7190,7190,0
20250314,172400,111745540,7190,7190,7190,7190,0
20250314,172300,111745540,7190,7190,7190,7190,0
20250314,172200,111745540,7190,7190,7190,7190,0
20250314,172100,111745540,7190,7190,7190,7190,0
20250314,172000,111745540,7190,7190,7190,7190,0
20250314,171900,111745540,7190,7190,7190,7190,0
20250314,171800,111745540,7190,7190,7190,7190,0
20250314,171700,111745540,7190,7190,7190,7190,0
20250314,171600,111745540,7190,7190,7190,7190,0
20250314,171500,111745540,7190,7190,7190,7190,0
20250314,171400,111745540,7190,7190,7190,7190,0
20250314,171300,111745540,7190,7190,7190,7190,0
20250314,171200,111745540,7190,7190,7190,7190,0
20250314,171100,111745540,7190,7190,7190,7190,0
20250314,171000,111745540,7190,7190,7190,7190,0
20250314,170900,111745540,7190,7190,7190,7190,0
20250314,170800,111745540,7190,7190,7190,7190,0
20250314,170700,111745540,7190,7190,7190,7190,0
20250314,170600,111745540,7190,7190,7190,7190,0
20250314,170500,111745540,7190,7190,7190,7190,0
20250314,170400,111745540,7190,7190,7190,7190,0
20250314,170300,111745540,7190,7190,7190,7190,0
20250314,170200,111745540,7190,7190,7190,7190,0
20250314,170100,111745540,7190,7190,7190,7190,0
20250314,170000,111745540,7190,7190,7190,7190,0
20250314,165900,111745540,7190,7190,7190,7190,0
20250314,165800,111745540,7190,7190,7190,7190,0
20250314,165700,111745540,7190,7190,7190,7190,0
20250314,165600,111745540,7190,7190,7190,7190,920
20250314,165500,111745540,7190,7190,7190,7190,0
20250314,165400,111745540,7190,7190,7190,7190,0
20250314,165300,111745540,7190,7190,7190,7190,0
20250314,165200,111745540,7190,7190,7190,7190,0
20250314,165100,111745540,7190,7190,7190,7190,0
20250314,165000,111745540,7190,7190,7190,7190,0
20250314,164900,111745540,7190,7190,7190,7190,0
20250314,164800,111745540,7190,7190,7190,7190,0
20250314,164700,111745540,7190,7190,7190,7190,0
20250314,164600,111745540,7190,7190,7190,7190,0
20250314,164500,111745540,7190,7190,7190,7190,0
20250314,164400,111745540,7190,7190,7190,7190,0
20250314,164300,111745540,7190,7190,7190,7190,0
20250314,164200,111745540,7190,7190,7190,7190,0
20250314,164100,111745540,7190,7190,7190,7190,0
20250314,164000,111745540,7190,7190,7190,7190,0
20250314,163900,111745540,7190,7190,7190,7190,0
20250314,163800,111745540,7190,7190,7190,7190,0
20250314,163700,111745540,7190,7190,7190,7190,0
20250314,163600,111745540,7190,7190,7190,7190,0
20250314,163500,111745540,7190,7190,7190,7190,0
20250314,163400,111745540,7190,7190,7190,7190,0
20250314,163300,111745540,7190,7190,7190,7190,0
20250314,163200,111745540,7190,7190,7190,7190,0
20250314,163100,111745540,7190,7190,7190,7190,0
20250314,163000,111745540,7190,7190,7190,7190,0
20250314,162900,111745540,7190,7190,7190,7190,0
20250314,162800,111745540,7190,7190,7190,7190,0
20250314,162700,111745540,7190,7190,7190,7190,0
20250314,162600,111745540,7190,7190,7190,7190,920
20250314,162500,111745540,7190,7190,7190,7190,0
20250314,162400,111745540,7190,7190,7190,7190,0
20250314,162300,111745540,7190,7190,7190,7190,0
20250314,162200,111745540,7190,7190,7190,7190,0
20250314,162100,111745540,7190,7190,7190,7190,0
20250314,162000,111745540,7190,7190,7190,7190,0
20250314,161900,111745540,7190,7190,7190,7190,0
20250314,161800,111745540,7190,7190,7190,7190,0
20250314,161700,111745540,7190,7190,7190,7190,0
20250314,161600,111745540,7190,7190,7190,7190,0
20250314,161500,111745540,7190,7190,7190,7190,0
20250314,161400,111745540,7190,7190,7190,7190,0
20250314,161300,111745540,7190,7190,7190,7190,0
20250314,161200,111745540,7190,7190,7190,7190,0
20250314,161100,111745540,7190,7190,7190,7190,0
20250314,161000,111745540,7190,7190,7190,7190,0
20250314,160900,111745540,7190,7190,7190,7190,0
20250314,160800,111745540,7190,7190,7190,7190,0
20250314,160700,111745540,7190,7190,7190,7190,0
20250314,160600,111745540,7190,7190,7190,7190,0
20250314,160500,111745540,7190,7190,7190,7190,0
20250314,160400,111745540,7190,7190,7190,7190,0
20250314,160300,111745540,7190,7190,7190,7190,0
20250314,160200,111745540,7190,7190,7190,7190,0
20250314,160100,111745540,7190,7190,7190,7190,0
20250314,160000,111745540,7190,7190,7190,7190,0
20250314,155900,111745540,7190,7190,7190,7190,0
20250314,155800,111745540,7190,7190,7190,7190,0
20250314,155700,111745540,7190,7190,7190,7190,0
20250314,155600,111745540,7190,7190,7190,7190,920
20250314,155500,111745540,7190,7190,7190,7190,0
20250314,155400,111745540,7190,7190,7190,7190,0
20250314,155300,111745540,7190,7190,7190,7190,0
20250314,155200,111745540,7190,7190,7190,7190,0
20250314,155100,111745540,7190,7190,7190,7190,0
20250314,155000,111745540,7190,7190,7190,7190,0
20250314,154900,111745540,7190,7190,7190,7190,0
20250314,154800,111745540,7190,7190,7190,7190,0
20250314,154700,111745540,7190,7190,7190,7190,0
20250314,154600,111745540,7190,7190,7190,7190,0
20250314,154500,111745540,7190,7190,7190,7190,0
20250314,154400,111745540,7190,7190,7190,7190,0
20250314,154300,111745540,7190,7190,7190,7190,0
20250314,154200,111745540,7190,7190,7190,7190,0
20250314,154100,111745540,7190,7190,7190,7190,0
20250314,154000,111745540,7190,7190,7190,7190,0
20250314,153900,111745540,7190,7190,7190,7190,0
20250314,153800,111745540,7190,7190,7190,7190,0
20250314,153700,111745540,7190,7190,7190,7190,0
20250314,153600,111745540,7190,7190,7190,7190,0
20250314,153500,111745540,7190,7190,7190,7190,0
20250314,153400,111745540,7190,7190,7190,7190,0
20250314,153300,111745540,7190,7190,7190,7190,0
20250314,153200,111745540,7190,7190,7190,7190,0
20250314,153100,111745540,7190,7190,7190,7190,0
20250314,153000,111745540,7190,7190,7190,7190,920
20250314,152900,105130740,7250,7250,7250,7250,0
20250314,152800,105130740,7250,7250,7250,7250,0
20250314,152700,105130740,7250,7250,7250,7250,0
20250314,152600,105130740,7250,7250,7250,7250,0
20250314,152500,105130740,7250,7250,7250,7250,0
20250314,152400,105130740,7250,7250,7250,7250,0
20250314,152300,105130740,7250,7250,7250,7250,0
20250314,152200,105130740,7250,7250,7250,7250,0
20250314,152100,105130740,7250,7250,7250,7250,0
20250314,152000,105130740,7250,7250,7250,7250,0
20250314,151900,105130740,7250,7250,7250,7250,0
20250314,151800,105130740,7250,7250,7250,7250,1
20250314,151700,105123490,7200,7250,7250,7200,225
20250314,151600,103503440,7200,7200,7200,7200,317
20250314,151500,101221040,7250,7250,7250,7250,0
20250314,151400,101221040,7250,7250,7250,7250,0
20250314,151300,101221040,7250,7250,7250,7250,0
20250314,151200,101221040,7250,7250,7250,7250,18
20250314,151100,101090540,7250,7250,7250,7250,0
20250314,151000,101090540,7250,7220,7250,7210,893
20250314,150900,94647860,7250,7250,7250,7250,0
20250314,150800,94647860,7250,7220,7250,7220,11
20250314,150700,94568410,7220,7250,7250,7220,14
20250314,150600,94467300,7250,7250,7250,7250,0
20250314,150500,94467300,7250,7250,7250,7250,0
20250314,150400,94467300,7250,7250,7250,7250,0
20250314,150300,94467300,7250,7250,7250,7250,0
20250314,150200,94467300,7250,7250,7250,7250,0
20250314,150100,94467300,7250,7210,7250,7210,151
20250314,150000,93378550,7250,7220,7250,7200,1111
20250314,145900,85369570,7250,7250,7250,7250,0
20250314,145800,85369570,7250,7250,7250,7250,0
20250314,145700,85369570,7250,7250,7250,7250,0
20250314,145600,85369570,7250,7250,7250,7250,0
20250314,145500,85369570,7250,7250,7250,7250,0
20250314,145400,85369570,7250,7250,7250,7250,0
20250314,145300,85369570,7250,7250,7250,7250,0
20250314,145200,85369570,7250,7250,7250,7250,0
20250314,145100,85369570,7250,7240,7250,7240,198
20250314,145000,83935880,7230,7230,7230,7230,1
20250314,144900,83928650,7240,7240,7240,7240,0
20250314,144800,83928650,7240,7240,7240,7240,0
20250314,144700,83928650,7240,7240,7240,7240,0
20250314,144600,83928650,7240,7240,7240,7240,0
20250314,144500,83928650,7240,7240,7240,7240,0
20250314,144400,83928650,7240,7240,7240,7240,0
20250314,144300,83928650,7240,7240,7240,7240,0
20250314,144200,83928650,7240,7240,7240,7240,0
20250314,144100,83928650,7240,7240,7240,7240,0
20250314,144000,83928650,7240,7240,7240,7240,0
20250314,143900,83928650,7240,7240,7240,7240,0
20250314,143800,83928650,7240,7240,7240,7240,0
20250314,143700,83928650,7240,7240,7240,7240,0
20250314,143600,83928650,7240,7240,7240,7240,0
20250314,143500,83928650,7240,7240,7240,7240,1
20250314,143400,83921410,7200,7210,7210,7200,464
20250314,143300,80579470,7210,7210,7210,7210,0
20250314,143200,80579470,7210,7210,7210,7210,0
20250314,143100,80579470,7210,7210,7210,7210,0
20250314,143000,80579470,7210,7210,7210,7210,0
20250314,142900,80579470,7210,7210,7210,7210,164
20250314,142800,79397030,7250,7250,7250,7250,0
20250314,142700,79397030,7250,7250,7250,7250,0
20250314,142600,79397030,7250,7250,7250,7250,1
20250314,142500,79389780,7200,7230,7230,7200,1550
20250314,142400,68217240,7230,7230,7230,7230,100
20250314,142300,67494240,7230,7240,7240,7230,465
20250314,142200,64129880,7240,7240,7240,7240,0
20250314,142100,64129880,7240,7240,7240,7240,200
20250314,142000,62681880,7250,7250,7250,7250,0
20250314,141900,62681880,7250,7250,7250,7250,280
20250314,141800,60651880,7250,7250,7250,7250,136
20250314,141700,59665880,7250,7250,7280,7250,843
20250314,141600,53553680,7250,7250,7250,7250,0
20250314,141500,53553680,7250,7250,7250,7250,0
20250314,141400,53553680,7250,7250,7250,7250,0
20250314,141300,53553680,7250,7250,7250,7250,50
20250314,141200,53191180,7250,7250,7250,7250,18
20250314,141100,53060680,7280,7280,7280,7280,0
20250314,141000,53060680,7280,7280,7280,7280,0
20250314,140900,53060680,7280,7280,7280,7280,0
20250314,140800,53060680,7280,7280,7280,7280,0
20250314,140700,53060680,7280,7280,7280,7280,0
20250314,140600,53060680,7280,7280,7280,7280,0
20250314,140500,53060680,7280,7280,7280,7280,0
20250314,140400,53060680,7280,7280,7280,7280,0
20250314,140300,53060680,7280,7280,7280,7280,0
20250314,140200,53060680,7280,7280,7280,7280,0
20250314,140100,53060680,7280,7280,7280,7280,0
20250314,140000,53060680,7280,7280,7280,7280,0
20250314,135900,53060680,7280,7280,7280,7280,0
20250314,135800,53060680,7280,7280,7280,7280,1
20250314,135700,53053400,7250,7250,7250,7250,100
20250314,135600,52328400,7280,7280,7280,7280,0
20250314,135500,52328400,7280,7280,7280,7280,0
20250314,135400,52328400,7280,7280,7280,7280,0
20250314,135300,52328400,7280,7280,7280,7280,0
20250314,135200,52328400,7280,7280,7280,7280,0
20250314,135100,52328400,7280,7280,7280,7280,0
20250314,135000,52328400,7280,7280,7280,7280,0
20250314,134900,52328400,7280,7280,7280,7280,0
20250314,134800,52328400,7280,7280,7280,7280,0
20250314,134700,52328400,7280,7280,7280,7280,0
20250314,134600,52328400,7280,7280,7280,7280,0
20250314,134500,52328400,7280,7280,7280,7280,0
20250314,134400,52328400,7280,7280,7280,7280,0
20250314,134300,52328400,7280,7280,7280,7280,0
20250314,134200,52328400,7280,7280,7280,7280,0
20250314,134100,52328400,7280,7280,7280,7280,0
20250314,134000,52328400,7280,7280,7280,7280,0
20250314,133900,52328400,7280,7280,7280,7280,0
20250314,133800,52328400,7280,7280,7280,7280,0
20250314,133700,52328400,7280,7280,7280,7280,0
20250314,133600,52328400,7280,7280,7280,7280,0
20250314,133500,52328400,7280,7280,7280,7280,0
20250314,133400,52328400,7280,7280,7280,7280,0
20250314,133300,52328400,7280,7280,7280,7280,0
20250314,133200,52328400,7280,7280,7280,7280,0
20250314,133100,52328400,7280,7280,7280,7280,0
20250314,133000,52328400,7280,7280,7280,7280,0
20250314,132900,52328400,7280,7280,7280,7280,0
20250314,132800,52328400,7280,7280,7280,7280,0
20250314,132700,52328400,7280,7280,7280,7280,0
20250314,132600,52328400,7280,7280,7280,7280,0
20250314,132500,52328400,7280,7280,7280,7280,0
20250314,132400,52328400,7280,7280,7280,7280,0
20250314,132300,52328400,7280,7260,7280,7260,474
20250314,132200,48882690,7260,7260,7260,7260,0
20250314,132100,48882690,7260,7260,7260,7260,0
20250314,132000,48882690,7260,7260,7260,7260,1
20250314,131900,48875430,7250,7250,7250,7250,0
20250314,131800,48875430,7250,7250,7250,7250,0
20250314,131700,48875430,7250,7250,7250,7250,0
20250314,131600,48875430,7250,7250,7250,7250,12
20250314,131500,48788430,7250,7250,7250,7250,0
20250314,131400,48788430,7250,7250,7250,7250,0
20250314,131300,48788430,7250,7250,7250,7250,0
20250314,131200,48788430,7250,7250,7250,7250,0
20250314,131100,48788430,7250,7250,7250,7250,1
20250314,131000,48781180,7210,7210,7210,7210,0
20250314,130900,48781180,7210,7210,7210,7210,0
20250314,130800,48781180,7210,7210,7210,7210,0
20250314,130700,48781180,7210,7210,7210,7210,1
20250314,130600,48773970,7250,7250,7250,7250,0
20250314,130500,48773970,7250,7250,7250,7250,0
20250314,130400,48773970,7250,7250,7250,7250,0
20250314,130300,48773970,7250,7250,7250,7250,0
20250314,130200,48773970,7250,7250,7250,7250,0
20250314,130100,48773970,7250,7250,7250,7250,0
20250314,130000,48773970,7250,7250,7250,7250,2
20250314,125900,48759470,7210,7220,7220,7210,417
20250314,125800,45751400,7250,7250,7250,7250,0
20250314,125700,45751400,7250,7250,7250,7250,0
20250314,125600,45751400,7250,7250,7250,7250,0
20250314,125500,45751400,7250,7250,7250,7250,0
20250314,125400,45751400,7250,7250,7250,7250,0
20250314,125300,45751400,7250,7250,7250,7250,0
20250314,125200,45751400,7250,7250,7250,7250,3
20250314,125100,45729650,7250,7250,7250,7250,0
20250314,125000,45729650,7250,7250,7250,7250,0
20250314,124900,45729650,7250,7250,7250,7250,0
20250314,124800,45729650,7250,7250,7250,7250,0
20250314,124700,45729650,7250,7250,7250,7250,0
20250314,124600,45729650,7250,7250,7250,7250,40
20250314,124500,45439650,7250,7250,7250,7250,0
20250314,124400,45439650,7250,7250,7250,7250,0
20250314,124300,45439650,7250,7250,7250,7250,0
20250314,124200,45439650,7250,7250,7250,7250,0
20250314,124100,45439650,7250,7250,7250,7250,0
20250314,124000,45439650,7250,7250,7250,7250,0
20250314,123900,45439650,7250,7250,7250,7250,1
20250314,123800,45432400,7210,7210,7210,7210,0
20250314,123700,45432400,7210,7210,7210,7210,0
20250314,123600,45432400,7210,7210,7210,7210,0
20250314,123500,45432400,7210,7210,7210,7210,0
20250314,123400,45432400,7210,7210,7210,7210,0
20250314,123300,45432400,7210,7210,7210,7210,0
20250314,123200,45432400,7210,7210,7210,7210,0
20250314,123100,45432400,7210,7210,7210,7210,0
20250314,123000,45432400,7210,7210,7210,7210,0
20250314,122900,45432400,7210,7210,7210,7210,30
20250314,122800,45216100,7210,7240,7240,7210,20
20250314,122700,45071840,7250,7250,7250,7250,0
20250314,122600,45071840,7250,7250,7250,7250,0
20250314,122500,45071840,7250,7250,7250,7250,0
20250314,122400,45071840,7250,7250,7250,7250,10
20250314,122300,44999340,7240,7240,7240,7240,0
20250314,122200,44999340,7240,7240,7240,7240,0
20250314,122100,44999340,7240,7240,7240,7240,0
20250314,122000,44999340,7240,7240,7240,7240,0
20250314,121900,44999340,7240,7240,7240,7240,0
20250314,121800,44999340,7240,7240,7240,7240,0
20250314,121700,44999340,7240,7240,7240,7240,0
20250314,121600,44999340,7240,7240,7240,7240,0
20250314,121500,44999340,7240,7240,7240,7240,0
20250314,121400,44999340,7240,7240,7240,7240,0
20250314,121300,44999340,7240,7240,7240,7240,0
20250314,121200,44999340,7240,7240,7240,7240,0
20250314,121100,44999340,7240,7240,7240,7240,0
20250314,121000,44999340,7240,7240,7240,7240,0
20250314,120900,44999340,7240,7240,7240,7240,0
20250314,120800,44999340,7240,7240,7240,7240,0
20250314,120700,44999340,7240,7240,7240,7240,0
20250314,120600,44999340,7240,7240,7240,7240,0
20250314,120500,44999340,7240,7240,7240,7240,0
20250314,120400,44999340,7240,7240,7240,7240,0
20250314,120300,44999340,7240,7240,7240,7240,0
20250314,120200,44999340,7240,7240,7240,7240,0
20250314,120100,44999340,7240,7240,7240,7240,0
20250314,120000,44999340,7240,7240,7240,7240,0
20250314,115900,44999340,7240,7240,7240,7240,0
20250314,115800,44999340,7240,7240,7240,7240,0
20250314,115700,44999340,7240,7240,7240,7240,0
20250314,115600,44999340,7240,7240,7240,7240,0
20250314,115500,44999340,7240,7230,7240,7230,10
20250314,115400,44926950,7240,7240,7240,7240,0
20250314,115300,44926950,7240,7240,7240,7240,0
20250314,115200,44926950,7240,7240,7240,7240,0
20250314,115100,44926950,7240,7240,7240,7240,10
20250314,115000,44854550,7260,7260,7260,7260,0
20250314,114900,44854550,7260,7260,7260,7260,2
20250314,114800,44840030,7250,7250,7250,7250,10
20250314,114700,44767530,7230,7230,7230,7230,0
20250314,114600,44767530,7230,7230,7230,7230,68
20250314,114500,44275890,7260,7260,7260,7260,0
20250314,114400,44275890,7260,7260,7260,7260,0
20250314,114300,44275890,7260,7260,7260,7260,0
20250314,114200,44275890,7260,7260,7260,7260,0
20250314,114100,44275890,7260,7260,7260,7260,0
20250314,114000,44275890,7260,7260,7260,7260,0
20250314,113900,44275890,7260,7260,7260,7260,0
20250314,113800,44275890,7260,7260,7260,7260,0
20250314,113700,44275890,7260,7260,7260,7260,0
20250314,113600,44275890,7260,7260,7260,7260,0
20250314,113500,44275890,7260,7260,7260,7260,0
20250314,113400,44275890,7260,7260,7260,7260,0
20250314,113300,44275890,7260,7260,7260,7260,0
20250314,113200,44275890,7260,7260,7260,7260,0
20250314,113100,44275890,7260,7260,7260,7260,0
20250314,113000,44275890,7260,7260,7260,7260,0
20250314,112900,44275890,7260,7260,7260,7260,0
20250314,112800,44275890,7260,7260,7260,7260,0
20250314,112700,44275890,7260,7260,7260,7260,0
20250314,112600,44275890,7260,7260,7260,7260,0
20250314,112500,44275890,7260,7260,7260,7260,0
20250314,112400,44275890,7260,7260,7260,7260,0
20250314,112300,44275890,7260,7260,7260,7260,0
20250314,112200,44275890,7260,7260,7260,7260,0
20250314,112100,44275890,7260,7260,7260,7260,0
20250314,112000,44275890,7260,7260,7260,7260,0
20250314,111900,44275890,7260,7260,7260,7260,0
20250314,111800,44275890,7260,7260,7260,7260,0
20250314,111700,44275890,7260,7260,7260,7260,0
20250314,111600,44275890,7260,7210,7260,7210,2
20250314,111500,44261420,7210,7210,7210,7210,0
20250314,111400,44261420,7210,7210,7210,7210,0
20250314,111300,44261420,7210,7210,7210,7210,0
20250314,111200,44261420,7210,7210,7210,7210,0
20250314,111100,44261420,7210,7210,7210,7210,0
20250314,111000,44261420,7210,7210,7210,7210,0
20250314,110900,44261420,7210,7210,7210,7210,0
20250314,110800,44261420,7210,7210,7210,7210,0
20250314,110700,44261420,7210,7210,7210,7210,0
20250314,110600,44261420,7210,7210,7210,7210,0
20250314,110500,44261420,7210,7210,7210,7210,0
20250314,110400,44261420,7210,7210,7210,7210,0
20250314,110300,44261420,7210,7210,7210,7210,3
20250314,110200,44239790,7210,7210,7210,7210,2
20250314,110100,44225370,7260,7260,7260,7260,0
20250314,110000,44225370,7260,7260,7260,7260,0
20250314,105900,44225370,7260,7260,7260,7260,0
20250314,105800,44225370,7260,7260,7260,7260,0
20250314,105700,44225370,7260,7260,7260,7260,0
20250314,105600,44225370,7260,7260,7260,7260,0
20250314,105500,44225370,7260,7260,7260,7260,0
20250314,105400,44225370,7260,7260,7260,7260,0
20250314,105300,44225370,7260,7260,7260,7260,0
20250314,105200,44225370,7260,7240,7260,7240,21
20250314,105100,44073010,7240,7240,7240,7240,1
20250314,105000,44065770,7200,7200,7200,7200,0
20250314,104900,44065770,7200,7210,7210,7200,500
20250314,104800,40460780,7240,7240,7240,7240,0
20250314,104700,40460780,7240,7240,7240,7240,0
20250314,104600,40460780,7240,7240,7240,7240,0
20250314,104500,40460780,7240,7240,7240,7240,0
20250314,104400,40460780,7240,7240,7240,7240,0
20250314,104300,40460780,7240,7240,7240,7240,0
20250314,104200,40460780,7240,7240,7240,7240,1
20250314,104100,40453540,7220,7220,7220,7220,0
20250314,104000,40453540,7220,7220,7220,7220,0
20250314,103900,40453540,7220,7220,7220,7220,0
20250314,103800,40453540,7220,7220,7220,7220,0
20250314,103700,40453540,7220,7220,7220,7220,0
20250314,103600,40453540,7220,7220,7220,7220,0
20250314,103500,40453540,7220,7220,7220,7220,0
20250314,103400,40453540,7220,7220,7220,7220,0
20250314,103300,40453540,7220,7220,7220,7220,1
20250314,103200,40446320,7240,7210,7240,7210,2
20250314,103100,40431870,7250,7250,7250,7250,1
20250314,103000,40424620,7210,7210,7210,7210,0
20250314,102900,40424620,7210,7210,7210,7210,0
20250314,102800,40424620,7210,7210,7210,7210,0
20250314,102700,40424620,7210,7210,7210,7210,0
20250314,102600,40424620,7210,7210,7210,7210,252
20250314,102500,38607700,7260,7260,7260,7260,0
20250314,102400,38607700,7260,7260,7260,7260,0
20250314,102300,38607700,7260,7260,7260,7260,0
20250314,102200,38607700,7260,7260,7260,7260,1
20250314,102100,38600440,7210,7210,7210,7210,126
20250314,102000,37691980,7260,7260,7260,7260,0
20250314,101900,37691980,7260,7260,7260,7260,0
20250314,101800,37691980,7260,7260,7260,7260,1
20250314,101700,37684720,7260,7260,7260,7260,0
20250314,101600,37684720,7260,7260,7260,7260,0
20250314,101500,37684720,7260,7260,7260,7260,0
20250314,101400,37684720,7260,7260,7260,7260,0
20250314,101300,37684720,7260,7260,7260,7260,0
20250314,101200,37684720,7260,7260,7260,7260,0
20250314,101100,37684720,7260,7260,7260,7260,0
20250314,101000,37684720,7260,7260,7260,7260,0
20250314,100900,37684720,7260,7260,7260,7260,0
20250314,100800,37684720,7260,7260,7260,7260,0
20250314,100700,37684720,7260,7260,7260,7260,1
20250314,100600,37677460,7250,7250,7250,7250,0
20250314,100500,37677460,7250,7250,7250,7250,0
20250314,100400,37677460,7250,7250,7250,7250,0
20250314,100300,37677460,7250,7250,7250,7250,0
20250314,100200,37677460,7250,7250,7250,7250,0
20250314,100100,37677460,7250,7250,7250,7250,0
20250314,100000,37677460,7250,7250,7250,7250,0
20250314,095900,37677460,7250,7250,7250,7250,600
20250314,095800,33327460,7250,7250,7250,7250,0
20250314,095700,33327460,7250,7250,7250,7250,0
20250314,095600,33327460,7250,7250,7250,7250,0
20250314,095500,33327460,7250,7250,7250,7250,0
20250314,095400,33327460,7250,7250,7250,7250,0
20250314,095300,33327460,7250,7250,7250,7250,0
20250314,095200,33327460,7250,7240,7250,7240,6
20250314,095100,33284010,7240,7230,7240,7230,208
20250314,095000,31779210,7230,7230,7230,7230,2
20250314,094900,31764750,7220,7220,7220,7220,133
20250314,094800,30804490,7220,7220,7220,7220,0
20250314,094700,30804490,7220,7220,7220,7220,1
20250314,094600,30797270,7220,7220,7220,7220,0
20250314,094500,30797270,7220,7220,7220,7220,0
20250314,094400,30797270,7220,7220,7220,7220,0
20250314,094300,30797270,7220,7220,7220,7220,0
20250314,094200,30797270,7220,7220,7220,7220,0
20250314,094100,30797270,7220,7220,7220,7220,0
20250314,094000,30797270,7220,7220,7220,7220,0
20250314,093900,30797270,7220,7220,7220,7220,0
20250314,093800,30797270,7220,7220,7220,7220,0
20250314,093700,30797270,7220,7220,7220,7220,0
20250314,093600,30797270,7220,7220,7220,7220,0
20250314,093500,30797270,7220,7220,7220,7220,2
20250314,093400,30782830,7220,7220,7220,7220,0
20250314,093300,30782830,7220,7220,7220,7220,0
20250314,093200,30782830,7220,7220,7220,7220,137
20250314,093100,29793690,7210,7200,7210,7200,207
20250314,093000,28302060,7210,7210,7210,7210,0
20250314,092900,28302060,7210,7210,7210,7210,0
20250314,092800,28302060,7210,7210,7210,7210,0
20250314,092700,28302060,7210,7210,7210,7210,0
20250314,092600,28302060,7210,7210,7210,7210,1
20250314,092500,28294850,7170,7170,7170,7170,0
20250314,092400,28294850,7170,7170,7170,7170,0
20250314,092300,28294850,7170,7170,7170,7170,0
20250314,092200,28294850,7170,7200,7200,7170,164
20250314,092100,27114830,7210,7170,7210,7170,52
20250314,092000,26741610,7220,7220,7220,7220,0
20250314,091900,26741610,7220,7220,7220,7220,0
20250314,091800,26741610,7220,7220,7220,7220,0
20250314,091700,26741610,7220,7220,7220,7220,0
20250314,091600,26741610,7220,7220,7220,7220,0
20250314,091500,26741610,7220,7220,7220,7220,0
20250314,091400,26741610,7220,7220,7220,7220,0
20250314,091300,26741610,7220,7220,7220,7220,0
20250314,091200,26741610,7220,7220,7220,7220,1
20250314,091100,26734390,7170,7170,7170,7170,10
20250314,091000,26662690,7210,7210,7210,7210,0
20250314,090900,26662690,7210,7210,7210,7210,1
20250314,090800,26655480,7210,7210,7210,7210,0
20250314,090700,26655480,7210,7130,7210,7130,301
20250314,090600,24485430,7200,7170,7200,7170,942
20250314,090500,17720020,7130,7130,7130,7130,160
20250314,090400,16579220,7200,7200,7200,7200,0
20250314,090300,16579220,7200,7200,7200,7200,0
20250314,090200,16579220,7200,7200,7200,7200,0
20250314,090100,16579220,7200,7120,7200,7120,182
20250314,090000,15273170,7100,7170,7170,7000,2168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185600 111745540 7190 7190 7190 7190 920
3 20250314 185500 111745540 7190 7190 7190 7190 0
4 20250314 185400 111745540 7190 7190 7190 7190 0
5 20250314 185300 111745540 7190 7190 7190 7190 0
6 20250314 185200 111745540 7190 7190 7190 7190 0
7 20250314 185100 111745540 7190 7190 7190 7190 0
8 20250314 185000 111745540 7190 7190 7190 7190 0
9 20250314 184900 111745540 7190 7190 7190 7190 0
10 20250314 184800 111745540 7190 7190 7190 7190 0
11 20250314 184700 111745540 7190 7190 7190 7190 0
12 20250314 184600 111745540 7190 7190 7190 7190 0
13 20250314 184500 111745540 7190 7190 7190 7190 0
14 20250314 184400 111745540 7190 7190 7190 7190 0
15 20250314 184300 111745540 7190 7190 7190 7190 0
16 20250314 184200 111745540 7190 7190 7190 7190 0
17 20250314 184100 111745540 7190 7190 7190 7190 0
18 20250314 184000 111745540 7190 7190 7190 7190 0
19 20250314 183900 111745540 7190 7190 7190 7190 0
20 20250314 183800 111745540 7190 7190 7190 7190 0
21 20250314 183700 111745540 7190 7190 7190 7190 0
22 20250314 183600 111745540 7190 7190 7190 7190 0
23 20250314 183500 111745540 7190 7190 7190 7190 0
24 20250314 183400 111745540 7190 7190 7190 7190 0
25 20250314 183300 111745540 7190 7190 7190 7190 0
26 20250314 183200 111745540 7190 7190 7190 7190 0
27 20250314 183100 111745540 7190 7190 7190 7190 0
28 20250314 183000 111745540 7190 7190 7190 7190 0
29 20250314 182900 111745540 7190 7190 7190 7190 0
30 20250314 182800 111745540 7190 7190 7190 7190 0
31 20250314 182700 111745540 7190 7190 7190 7190 0
32 20250314 182600 111745540 7190 7190 7190 7190 920
33 20250314 182500 111745540 7190 7190 7190 7190 0
34 20250314 182400 111745540 7190 7190 7190 7190 0
35 20250314 182300 111745540 7190 7190 7190 7190 0
36 20250314 182200 111745540 7190 7190 7190 7190 0
37 20250314 182100 111745540 7190 7190 7190 7190 0
38 20250314 182000 111745540 7190 7190 7190 7190 0
39 20250314 181900 111745540 7190 7190 7190 7190 0
40 20250314 181800 111745540 7190 7190 7190 7190 0
41 20250314 181700 111745540 7190 7190 7190 7190 0
42 20250314 181600 111745540 7190 7190 7190 7190 0
43 20250314 181500 111745540 7190 7190 7190 7190 0
44 20250314 181400 111745540 7190 7190 7190 7190 0
45 20250314 181300 111745540 7190 7190 7190 7190 0
46 20250314 181200 111745540 7190 7190 7190 7190 0
47 20250314 181100 111745540 7190 7190 7190 7190 0
48 20250314 181000 111745540 7190 7190 7190 7190 0
49 20250314 180900 111745540 7190 7190 7190 7190 0
50 20250314 180800 111745540 7190 7190 7190 7190 0
51 20250314 180700 111745540 7190 7190 7190 7190 0
52 20250314 180600 111745540 7190 7190 7190 7190 0
53 20250314 180500 111745540 7190 7190 7190 7190 0
54 20250314 180400 111745540 7190 7190 7190 7190 0
55 20250314 180300 111745540 7190 7190 7190 7190 0
56 20250314 180200 111745540 7190 7190 7190 7190 0
57 20250314 180100 111745540 7190 7190 7190 7190 0
58 20250314 180000 111745540 7190 7190 7190 7190 0
59 20250314 175900 111745540 7190 7190 7190 7190 0
60 20250314 175800 111745540 7190 7190 7190 7190 0
61 20250314 175700 111745540 7190 7190 7190 7190 0
62 20250314 175600 111745540 7190 7190 7190 7190 920
63 20250314 175500 111745540 7190 7190 7190 7190 0
64 20250314 175400 111745540 7190 7190 7190 7190 0
65 20250314 175300 111745540 7190 7190 7190 7190 0
66 20250314 175200 111745540 7190 7190 7190 7190 0
67 20250314 175100 111745540 7190 7190 7190 7190 0
68 20250314 175000 111745540 7190 7190 7190 7190 0
69 20250314 174900 111745540 7190 7190 7190 7190 0
70 20250314 174800 111745540 7190 7190 7190 7190 0
71 20250314 174700 111745540 7190 7190 7190 7190 0
72 20250314 174600 111745540 7190 7190 7190 7190 0
73 20250314 174500 111745540 7190 7190 7190 7190 0
74 20250314 174400 111745540 7190 7190 7190 7190 0
75 20250314 174300 111745540 7190 7190 7190 7190 0
76 20250314 174200 111745540 7190 7190 7190 7190 0
77 20250314 174100 111745540 7190 7190 7190 7190 0
78 20250314 174000 111745540 7190 7190 7190 7190 0
79 20250314 173900 111745540 7190 7190 7190 7190 0
80 20250314 173800 111745540 7190 7190 7190 7190 0
81 20250314 173700 111745540 7190 7190 7190 7190 0
82 20250314 173600 111745540 7190 7190 7190 7190 0
83 20250314 173500 111745540 7190 7190 7190 7190 0
84 20250314 173400 111745540 7190 7190 7190 7190 0
85 20250314 173300 111745540 7190 7190 7190 7190 0
86 20250314 173200 111745540 7190 7190 7190 7190 0
87 20250314 173100 111745540 7190 7190 7190 7190 0
88 20250314 173000 111745540 7190 7190 7190 7190 0
89 20250314 172900 111745540 7190 7190 7190 7190 0
90 20250314 172800 111745540 7190 7190 7190 7190 0
91 20250314 172700 111745540 7190 7190 7190 7190 0
92 20250314 172600 111745540 7190 7190 7190 7190 920
93 20250314 172500 111745540 7190 7190 7190 7190 0
94 20250314 172400 111745540 7190 7190 7190 7190 0
95 20250314 172300 111745540 7190 7190 7190 7190 0
96 20250314 172200 111745540 7190 7190 7190 7190 0
97 20250314 172100 111745540 7190 7190 7190 7190 0
98 20250314 172000 111745540 7190 7190 7190 7190 0
99 20250314 171900 111745540 7190 7190 7190 7190 0
100 20250314 171800 111745540 7190 7190 7190 7190 0
101 20250314 171700 111745540 7190 7190 7190 7190 0
102 20250314 171600 111745540 7190 7190 7190 7190 0
103 20250314 171500 111745540 7190 7190 7190 7190 0
104 20250314 171400 111745540 7190 7190 7190 7190 0
105 20250314 171300 111745540 7190 7190 7190 7190 0
106 20250314 171200 111745540 7190 7190 7190 7190 0
107 20250314 171100 111745540 7190 7190 7190 7190 0
108 20250314 171000 111745540 7190 7190 7190 7190 0
109 20250314 170900 111745540 7190 7190 7190 7190 0
110 20250314 170800 111745540 7190 7190 7190 7190 0
111 20250314 170700 111745540 7190 7190 7190 7190 0
112 20250314 170600 111745540 7190 7190 7190 7190 0
113 20250314 170500 111745540 7190 7190 7190 7190 0
114 20250314 170400 111745540 7190 7190 7190 7190 0
115 20250314 170300 111745540 7190 7190 7190 7190 0
116 20250314 170200 111745540 7190 7190 7190 7190 0
117 20250314 170100 111745540 7190 7190 7190 7190 0
118 20250314 170000 111745540 7190 7190 7190 7190 0
119 20250314 165900 111745540 7190 7190 7190 7190 0
120 20250314 165800 111745540 7190 7190 7190 7190 0
121 20250314 165700 111745540 7190 7190 7190 7190 0
122 20250314 165600 111745540 7190 7190 7190 7190 920
123 20250314 165500 111745540 7190 7190 7190 7190 0
124 20250314 165400 111745540 7190 7190 7190 7190 0
125 20250314 165300 111745540 7190 7190 7190 7190 0
126 20250314 165200 111745540 7190 7190 7190 7190 0
127 20250314 165100 111745540 7190 7190 7190 7190 0
128 20250314 165000 111745540 7190 7190 7190 7190 0
129 20250314 164900 111745540 7190 7190 7190 7190 0
130 20250314 164800 111745540 7190 7190 7190 7190 0
131 20250314 164700 111745540 7190 7190 7190 7190 0
132 20250314 164600 111745540 7190 7190 7190 7190 0
133 20250314 164500 111745540 7190 7190 7190 7190 0
134 20250314 164400 111745540 7190 7190 7190 7190 0
135 20250314 164300 111745540 7190 7190 7190 7190 0
136 20250314 164200 111745540 7190 7190 7190 7190 0
137 20250314 164100 111745540 7190 7190 7190 7190 0
138 20250314 164000 111745540 7190 7190 7190 7190 0
139 20250314 163900 111745540 7190 7190 7190 7190 0
140 20250314 163800 111745540 7190 7190 7190 7190 0
141 20250314 163700 111745540 7190 7190 7190 7190 0
142 20250314 163600 111745540 7190 7190 7190 7190 0
143 20250314 163500 111745540 7190 7190 7190 7190 0
144 20250314 163400 111745540 7190 7190 7190 7190 0
145 20250314 163300 111745540 7190 7190 7190 7190 0
146 20250314 163200 111745540 7190 7190 7190 7190 0
147 20250314 163100 111745540 7190 7190 7190 7190 0
148 20250314 163000 111745540 7190 7190 7190 7190 0
149 20250314 162900 111745540 7190 7190 7190 7190 0
150 20250314 162800 111745540 7190 7190 7190 7190 0
151 20250314 162700 111745540 7190 7190 7190 7190 0
152 20250314 162600 111745540 7190 7190 7190 7190 920
153 20250314 162500 111745540 7190 7190 7190 7190 0
154 20250314 162400 111745540 7190 7190 7190 7190 0
155 20250314 162300 111745540 7190 7190 7190 7190 0
156 20250314 162200 111745540 7190 7190 7190 7190 0
157 20250314 162100 111745540 7190 7190 7190 7190 0
158 20250314 162000 111745540 7190 7190 7190 7190 0
159 20250314 161900 111745540 7190 7190 7190 7190 0
160 20250314 161800 111745540 7190 7190 7190 7190 0
161 20250314 161700 111745540 7190 7190 7190 7190 0
162 20250314 161600 111745540 7190 7190 7190 7190 0
163 20250314 161500 111745540 7190 7190 7190 7190 0
164 20250314 161400 111745540 7190 7190 7190 7190 0
165 20250314 161300 111745540 7190 7190 7190 7190 0
166 20250314 161200 111745540 7190 7190 7190 7190 0
167 20250314 161100 111745540 7190 7190 7190 7190 0
168 20250314 161000 111745540 7190 7190 7190 7190 0
169 20250314 160900 111745540 7190 7190 7190 7190 0
170 20250314 160800 111745540 7190 7190 7190 7190 0
171 20250314 160700 111745540 7190 7190 7190 7190 0
172 20250314 160600 111745540 7190 7190 7190 7190 0
173 20250314 160500 111745540 7190 7190 7190 7190 0
174 20250314 160400 111745540 7190 7190 7190 7190 0
175 20250314 160300 111745540 7190 7190 7190 7190 0
176 20250314 160200 111745540 7190 7190 7190 7190 0
177 20250314 160100 111745540 7190 7190 7190 7190 0
178 20250314 160000 111745540 7190 7190 7190 7190 0
179 20250314 155900 111745540 7190 7190 7190 7190 0
180 20250314 155800 111745540 7190 7190 7190 7190 0
181 20250314 155700 111745540 7190 7190 7190 7190 0
182 20250314 155600 111745540 7190 7190 7190 7190 920
183 20250314 155500 111745540 7190 7190 7190 7190 0
184 20250314 155400 111745540 7190 7190 7190 7190 0
185 20250314 155300 111745540 7190 7190 7190 7190 0
186 20250314 155200 111745540 7190 7190 7190 7190 0
187 20250314 155100 111745540 7190 7190 7190 7190 0
188 20250314 155000 111745540 7190 7190 7190 7190 0
189 20250314 154900 111745540 7190 7190 7190 7190 0
190 20250314 154800 111745540 7190 7190 7190 7190 0
191 20250314 154700 111745540 7190 7190 7190 7190 0
192 20250314 154600 111745540 7190 7190 7190 7190 0
193 20250314 154500 111745540 7190 7190 7190 7190 0
194 20250314 154400 111745540 7190 7190 7190 7190 0
195 20250314 154300 111745540 7190 7190 7190 7190 0
196 20250314 154200 111745540 7190 7190 7190 7190 0
197 20250314 154100 111745540 7190 7190 7190 7190 0
198 20250314 154000 111745540 7190 7190 7190 7190 0
199 20250314 153900 111745540 7190 7190 7190 7190 0
200 20250314 153800 111745540 7190 7190 7190 7190 0
201 20250314 153700 111745540 7190 7190 7190 7190 0
202 20250314 153600 111745540 7190 7190 7190 7190 0
203 20250314 153500 111745540 7190 7190 7190 7190 0
204 20250314 153400 111745540 7190 7190 7190 7190 0
205 20250314 153300 111745540 7190 7190 7190 7190 0
206 20250314 153200 111745540 7190 7190 7190 7190 0
207 20250314 153100 111745540 7190 7190 7190 7190 0
208 20250314 153000 111745540 7190 7190 7190 7190 920
209 20250314 152900 105130740 7250 7250 7250 7250 0
210 20250314 152800 105130740 7250 7250 7250 7250 0
211 20250314 152700 105130740 7250 7250 7250 7250 0
212 20250314 152600 105130740 7250 7250 7250 7250 0
213 20250314 152500 105130740 7250 7250 7250 7250 0
214 20250314 152400 105130740 7250 7250 7250 7250 0
215 20250314 152300 105130740 7250 7250 7250 7250 0
216 20250314 152200 105130740 7250 7250 7250 7250 0
217 20250314 152100 105130740 7250 7250 7250 7250 0
218 20250314 152000 105130740 7250 7250 7250 7250 0
219 20250314 151900 105130740 7250 7250 7250 7250 0
220 20250314 151800 105130740 7250 7250 7250 7250 1
221 20250314 151700 105123490 7200 7250 7250 7200 225
222 20250314 151600 103503440 7200 7200 7200 7200 317
223 20250314 151500 101221040 7250 7250 7250 7250 0
224 20250314 151400 101221040 7250 7250 7250 7250 0
225 20250314 151300 101221040 7250 7250 7250 7250 0
226 20250314 151200 101221040 7250 7250 7250 7250 18
227 20250314 151100 101090540 7250 7250 7250 7250 0
228 20250314 151000 101090540 7250 7220 7250 7210 893
229 20250314 150900 94647860 7250 7250 7250 7250 0
230 20250314 150800 94647860 7250 7220 7250 7220 11
231 20250314 150700 94568410 7220 7250 7250 7220 14
232 20250314 150600 94467300 7250 7250 7250 7250 0
233 20250314 150500 94467300 7250 7250 7250 7250 0
234 20250314 150400 94467300 7250 7250 7250 7250 0
235 20250314 150300 94467300 7250 7250 7250 7250 0
236 20250314 150200 94467300 7250 7250 7250 7250 0
237 20250314 150100 94467300 7250 7210 7250 7210 151
238 20250314 150000 93378550 7250 7220 7250 7200 1111
239 20250314 145900 85369570 7250 7250 7250 7250 0
240 20250314 145800 85369570 7250 7250 7250 7250 0
241 20250314 145700 85369570 7250 7250 7250 7250 0
242 20250314 145600 85369570 7250 7250 7250 7250 0
243 20250314 145500 85369570 7250 7250 7250 7250 0
244 20250314 145400 85369570 7250 7250 7250 7250 0
245 20250314 145300 85369570 7250 7250 7250 7250 0
246 20250314 145200 85369570 7250 7250 7250 7250 0
247 20250314 145100 85369570 7250 7240 7250 7240 198
248 20250314 145000 83935880 7230 7230 7230 7230 1
249 20250314 144900 83928650 7240 7240 7240 7240 0
250 20250314 144800 83928650 7240 7240 7240 7240 0
251 20250314 144700 83928650 7240 7240 7240 7240 0
252 20250314 144600 83928650 7240 7240 7240 7240 0
253 20250314 144500 83928650 7240 7240 7240 7240 0
254 20250314 144400 83928650 7240 7240 7240 7240 0
255 20250314 144300 83928650 7240 7240 7240 7240 0
256 20250314 144200 83928650 7240 7240 7240 7240 0
257 20250314 144100 83928650 7240 7240 7240 7240 0
258 20250314 144000 83928650 7240 7240 7240 7240 0
259 20250314 143900 83928650 7240 7240 7240 7240 0
260 20250314 143800 83928650 7240 7240 7240 7240 0
261 20250314 143700 83928650 7240 7240 7240 7240 0
262 20250314 143600 83928650 7240 7240 7240 7240 0
263 20250314 143500 83928650 7240 7240 7240 7240 1
264 20250314 143400 83921410 7200 7210 7210 7200 464
265 20250314 143300 80579470 7210 7210 7210 7210 0
266 20250314 143200 80579470 7210 7210 7210 7210 0
267 20250314 143100 80579470 7210 7210 7210 7210 0
268 20250314 143000 80579470 7210 7210 7210 7210 0
269 20250314 142900 80579470 7210 7210 7210 7210 164
270 20250314 142800 79397030 7250 7250 7250 7250 0
271 20250314 142700 79397030 7250 7250 7250 7250 0
272 20250314 142600 79397030 7250 7250 7250 7250 1
273 20250314 142500 79389780 7200 7230 7230 7200 1550
274 20250314 142400 68217240 7230 7230 7230 7230 100
275 20250314 142300 67494240 7230 7240 7240 7230 465
276 20250314 142200 64129880 7240 7240 7240 7240 0
277 20250314 142100 64129880 7240 7240 7240 7240 200
278 20250314 142000 62681880 7250 7250 7250 7250 0
279 20250314 141900 62681880 7250 7250 7250 7250 280
280 20250314 141800 60651880 7250 7250 7250 7250 136
281 20250314 141700 59665880 7250 7250 7280 7250 843
282 20250314 141600 53553680 7250 7250 7250 7250 0
283 20250314 141500 53553680 7250 7250 7250 7250 0
284 20250314 141400 53553680 7250 7250 7250 7250 0
285 20250314 141300 53553680 7250 7250 7250 7250 50
286 20250314 141200 53191180 7250 7250 7250 7250 18
287 20250314 141100 53060680 7280 7280 7280 7280 0
288 20250314 141000 53060680 7280 7280 7280 7280 0
289 20250314 140900 53060680 7280 7280 7280 7280 0
290 20250314 140800 53060680 7280 7280 7280 7280 0
291 20250314 140700 53060680 7280 7280 7280 7280 0
292 20250314 140600 53060680 7280 7280 7280 7280 0
293 20250314 140500 53060680 7280 7280 7280 7280 0
294 20250314 140400 53060680 7280 7280 7280 7280 0
295 20250314 140300 53060680 7280 7280 7280 7280 0
296 20250314 140200 53060680 7280 7280 7280 7280 0
297 20250314 140100 53060680 7280 7280 7280 7280 0
298 20250314 140000 53060680 7280 7280 7280 7280 0
299 20250314 135900 53060680 7280 7280 7280 7280 0
300 20250314 135800 53060680 7280 7280 7280 7280 1
301 20250314 135700 53053400 7250 7250 7250 7250 100
302 20250314 135600 52328400 7280 7280 7280 7280 0
303 20250314 135500 52328400 7280 7280 7280 7280 0
304 20250314 135400 52328400 7280 7280 7280 7280 0
305 20250314 135300 52328400 7280 7280 7280 7280 0
306 20250314 135200 52328400 7280 7280 7280 7280 0
307 20250314 135100 52328400 7280 7280 7280 7280 0
308 20250314 135000 52328400 7280 7280 7280 7280 0
309 20250314 134900 52328400 7280 7280 7280 7280 0
310 20250314 134800 52328400 7280 7280 7280 7280 0
311 20250314 134700 52328400 7280 7280 7280 7280 0
312 20250314 134600 52328400 7280 7280 7280 7280 0
313 20250314 134500 52328400 7280 7280 7280 7280 0
314 20250314 134400 52328400 7280 7280 7280 7280 0
315 20250314 134300 52328400 7280 7280 7280 7280 0
316 20250314 134200 52328400 7280 7280 7280 7280 0
317 20250314 134100 52328400 7280 7280 7280 7280 0
318 20250314 134000 52328400 7280 7280 7280 7280 0
319 20250314 133900 52328400 7280 7280 7280 7280 0
320 20250314 133800 52328400 7280 7280 7280 7280 0
321 20250314 133700 52328400 7280 7280 7280 7280 0
322 20250314 133600 52328400 7280 7280 7280 7280 0
323 20250314 133500 52328400 7280 7280 7280 7280 0
324 20250314 133400 52328400 7280 7280 7280 7280 0
325 20250314 133300 52328400 7280 7280 7280 7280 0
326 20250314 133200 52328400 7280 7280 7280 7280 0
327 20250314 133100 52328400 7280 7280 7280 7280 0
328 20250314 133000 52328400 7280 7280 7280 7280 0
329 20250314 132900 52328400 7280 7280 7280 7280 0
330 20250314 132800 52328400 7280 7280 7280 7280 0
331 20250314 132700 52328400 7280 7280 7280 7280 0
332 20250314 132600 52328400 7280 7280 7280 7280 0
333 20250314 132500 52328400 7280 7280 7280 7280 0
334 20250314 132400 52328400 7280 7280 7280 7280 0
335 20250314 132300 52328400 7280 7260 7280 7260 474
336 20250314 132200 48882690 7260 7260 7260 7260 0
337 20250314 132100 48882690 7260 7260 7260 7260 0
338 20250314 132000 48882690 7260 7260 7260 7260 1
339 20250314 131900 48875430 7250 7250 7250 7250 0
340 20250314 131800 48875430 7250 7250 7250 7250 0
341 20250314 131700 48875430 7250 7250 7250 7250 0
342 20250314 131600 48875430 7250 7250 7250 7250 12
343 20250314 131500 48788430 7250 7250 7250 7250 0
344 20250314 131400 48788430 7250 7250 7250 7250 0
345 20250314 131300 48788430 7250 7250 7250 7250 0
346 20250314 131200 48788430 7250 7250 7250 7250 0
347 20250314 131100 48788430 7250 7250 7250 7250 1
348 20250314 131000 48781180 7210 7210 7210 7210 0
349 20250314 130900 48781180 7210 7210 7210 7210 0
350 20250314 130800 48781180 7210 7210 7210 7210 0
351 20250314 130700 48781180 7210 7210 7210 7210 1
352 20250314 130600 48773970 7250 7250 7250 7250 0
353 20250314 130500 48773970 7250 7250 7250 7250 0
354 20250314 130400 48773970 7250 7250 7250 7250 0
355 20250314 130300 48773970 7250 7250 7250 7250 0
356 20250314 130200 48773970 7250 7250 7250 7250 0
357 20250314 130100 48773970 7250 7250 7250 7250 0
358 20250314 130000 48773970 7250 7250 7250 7250 2
359 20250314 125900 48759470 7210 7220 7220 7210 417
360 20250314 125800 45751400 7250 7250 7250 7250 0
361 20250314 125700 45751400 7250 7250 7250 7250 0
362 20250314 125600 45751400 7250 7250 7250 7250 0
363 20250314 125500 45751400 7250 7250 7250 7250 0
364 20250314 125400 45751400 7250 7250 7250 7250 0
365 20250314 125300 45751400 7250 7250 7250 7250 0
366 20250314 125200 45751400 7250 7250 7250 7250 3
367 20250314 125100 45729650 7250 7250 7250 7250 0
368 20250314 125000 45729650 7250 7250 7250 7250 0
369 20250314 124900 45729650 7250 7250 7250 7250 0
370 20250314 124800 45729650 7250 7250 7250 7250 0
371 20250314 124700 45729650 7250 7250 7250 7250 0
372 20250314 124600 45729650 7250 7250 7250 7250 40
373 20250314 124500 45439650 7250 7250 7250 7250 0
374 20250314 124400 45439650 7250 7250 7250 7250 0
375 20250314 124300 45439650 7250 7250 7250 7250 0
376 20250314 124200 45439650 7250 7250 7250 7250 0
377 20250314 124100 45439650 7250 7250 7250 7250 0
378 20250314 124000 45439650 7250 7250 7250 7250 0
379 20250314 123900 45439650 7250 7250 7250 7250 1
380 20250314 123800 45432400 7210 7210 7210 7210 0
381 20250314 123700 45432400 7210 7210 7210 7210 0
382 20250314 123600 45432400 7210 7210 7210 7210 0
383 20250314 123500 45432400 7210 7210 7210 7210 0
384 20250314 123400 45432400 7210 7210 7210 7210 0
385 20250314 123300 45432400 7210 7210 7210 7210 0
386 20250314 123200 45432400 7210 7210 7210 7210 0
387 20250314 123100 45432400 7210 7210 7210 7210 0
388 20250314 123000 45432400 7210 7210 7210 7210 0
389 20250314 122900 45432400 7210 7210 7210 7210 30
390 20250314 122800 45216100 7210 7240 7240 7210 20
391 20250314 122700 45071840 7250 7250 7250 7250 0
392 20250314 122600 45071840 7250 7250 7250 7250 0
393 20250314 122500 45071840 7250 7250 7250 7250 0
394 20250314 122400 45071840 7250 7250 7250 7250 10
395 20250314 122300 44999340 7240 7240 7240 7240 0
396 20250314 122200 44999340 7240 7240 7240 7240 0
397 20250314 122100 44999340 7240 7240 7240 7240 0
398 20250314 122000 44999340 7240 7240 7240 7240 0
399 20250314 121900 44999340 7240 7240 7240 7240 0
400 20250314 121800 44999340 7240 7240 7240 7240 0
401 20250314 121700 44999340 7240 7240 7240 7240 0
402 20250314 121600 44999340 7240 7240 7240 7240 0
403 20250314 121500 44999340 7240 7240 7240 7240 0
404 20250314 121400 44999340 7240 7240 7240 7240 0
405 20250314 121300 44999340 7240 7240 7240 7240 0
406 20250314 121200 44999340 7240 7240 7240 7240 0
407 20250314 121100 44999340 7240 7240 7240 7240 0
408 20250314 121000 44999340 7240 7240 7240 7240 0
409 20250314 120900 44999340 7240 7240 7240 7240 0
410 20250314 120800 44999340 7240 7240 7240 7240 0
411 20250314 120700 44999340 7240 7240 7240 7240 0
412 20250314 120600 44999340 7240 7240 7240 7240 0
413 20250314 120500 44999340 7240 7240 7240 7240 0
414 20250314 120400 44999340 7240 7240 7240 7240 0
415 20250314 120300 44999340 7240 7240 7240 7240 0
416 20250314 120200 44999340 7240 7240 7240 7240 0
417 20250314 120100 44999340 7240 7240 7240 7240 0
418 20250314 120000 44999340 7240 7240 7240 7240 0
419 20250314 115900 44999340 7240 7240 7240 7240 0
420 20250314 115800 44999340 7240 7240 7240 7240 0
421 20250314 115700 44999340 7240 7240 7240 7240 0
422 20250314 115600 44999340 7240 7240 7240 7240 0
423 20250314 115500 44999340 7240 7230 7240 7230 10
424 20250314 115400 44926950 7240 7240 7240 7240 0
425 20250314 115300 44926950 7240 7240 7240 7240 0
426 20250314 115200 44926950 7240 7240 7240 7240 0
427 20250314 115100 44926950 7240 7240 7240 7240 10
428 20250314 115000 44854550 7260 7260 7260 7260 0
429 20250314 114900 44854550 7260 7260 7260 7260 2
430 20250314 114800 44840030 7250 7250 7250 7250 10
431 20250314 114700 44767530 7230 7230 7230 7230 0
432 20250314 114600 44767530 7230 7230 7230 7230 68
433 20250314 114500 44275890 7260 7260 7260 7260 0
434 20250314 114400 44275890 7260 7260 7260 7260 0
435 20250314 114300 44275890 7260 7260 7260 7260 0
436 20250314 114200 44275890 7260 7260 7260 7260 0
437 20250314 114100 44275890 7260 7260 7260 7260 0
438 20250314 114000 44275890 7260 7260 7260 7260 0
439 20250314 113900 44275890 7260 7260 7260 7260 0
440 20250314 113800 44275890 7260 7260 7260 7260 0
441 20250314 113700 44275890 7260 7260 7260 7260 0
442 20250314 113600 44275890 7260 7260 7260 7260 0
443 20250314 113500 44275890 7260 7260 7260 7260 0
444 20250314 113400 44275890 7260 7260 7260 7260 0
445 20250314 113300 44275890 7260 7260 7260 7260 0
446 20250314 113200 44275890 7260 7260 7260 7260 0
447 20250314 113100 44275890 7260 7260 7260 7260 0
448 20250314 113000 44275890 7260 7260 7260 7260 0
449 20250314 112900 44275890 7260 7260 7260 7260 0
450 20250314 112800 44275890 7260 7260 7260 7260 0
451 20250314 112700 44275890 7260 7260 7260 7260 0
452 20250314 112600 44275890 7260 7260 7260 7260 0
453 20250314 112500 44275890 7260 7260 7260 7260 0
454 20250314 112400 44275890 7260 7260 7260 7260 0
455 20250314 112300 44275890 7260 7260 7260 7260 0
456 20250314 112200 44275890 7260 7260 7260 7260 0
457 20250314 112100 44275890 7260 7260 7260 7260 0
458 20250314 112000 44275890 7260 7260 7260 7260 0
459 20250314 111900 44275890 7260 7260 7260 7260 0
460 20250314 111800 44275890 7260 7260 7260 7260 0
461 20250314 111700 44275890 7260 7260 7260 7260 0
462 20250314 111600 44275890 7260 7210 7260 7210 2
463 20250314 111500 44261420 7210 7210 7210 7210 0
464 20250314 111400 44261420 7210 7210 7210 7210 0
465 20250314 111300 44261420 7210 7210 7210 7210 0
466 20250314 111200 44261420 7210 7210 7210 7210 0
467 20250314 111100 44261420 7210 7210 7210 7210 0
468 20250314 111000 44261420 7210 7210 7210 7210 0
469 20250314 110900 44261420 7210 7210 7210 7210 0
470 20250314 110800 44261420 7210 7210 7210 7210 0
471 20250314 110700 44261420 7210 7210 7210 7210 0
472 20250314 110600 44261420 7210 7210 7210 7210 0
473 20250314 110500 44261420 7210 7210 7210 7210 0
474 20250314 110400 44261420 7210 7210 7210 7210 0
475 20250314 110300 44261420 7210 7210 7210 7210 3
476 20250314 110200 44239790 7210 7210 7210 7210 2
477 20250314 110100 44225370 7260 7260 7260 7260 0
478 20250314 110000 44225370 7260 7260 7260 7260 0
479 20250314 105900 44225370 7260 7260 7260 7260 0
480 20250314 105800 44225370 7260 7260 7260 7260 0
481 20250314 105700 44225370 7260 7260 7260 7260 0
482 20250314 105600 44225370 7260 7260 7260 7260 0
483 20250314 105500 44225370 7260 7260 7260 7260 0
484 20250314 105400 44225370 7260 7260 7260 7260 0
485 20250314 105300 44225370 7260 7260 7260 7260 0
486 20250314 105200 44225370 7260 7240 7260 7240 21
487 20250314 105100 44073010 7240 7240 7240 7240 1
488 20250314 105000 44065770 7200 7200 7200 7200 0
489 20250314 104900 44065770 7200 7210 7210 7200 500
490 20250314 104800 40460780 7240 7240 7240 7240 0
491 20250314 104700 40460780 7240 7240 7240 7240 0
492 20250314 104600 40460780 7240 7240 7240 7240 0
493 20250314 104500 40460780 7240 7240 7240 7240 0
494 20250314 104400 40460780 7240 7240 7240 7240 0
495 20250314 104300 40460780 7240 7240 7240 7240 0
496 20250314 104200 40460780 7240 7240 7240 7240 1
497 20250314 104100 40453540 7220 7220 7220 7220 0
498 20250314 104000 40453540 7220 7220 7220 7220 0
499 20250314 103900 40453540 7220 7220 7220 7220 0
500 20250314 103800 40453540 7220 7220 7220 7220 0
501 20250314 103700 40453540 7220 7220 7220 7220 0
502 20250314 103600 40453540 7220 7220 7220 7220 0
503 20250314 103500 40453540 7220 7220 7220 7220 0
504 20250314 103400 40453540 7220 7220 7220 7220 0
505 20250314 103300 40453540 7220 7220 7220 7220 1
506 20250314 103200 40446320 7240 7210 7240 7210 2
507 20250314 103100 40431870 7250 7250 7250 7250 1
508 20250314 103000 40424620 7210 7210 7210 7210 0
509 20250314 102900 40424620 7210 7210 7210 7210 0
510 20250314 102800 40424620 7210 7210 7210 7210 0
511 20250314 102700 40424620 7210 7210 7210 7210 0
512 20250314 102600 40424620 7210 7210 7210 7210 252
513 20250314 102500 38607700 7260 7260 7260 7260 0
514 20250314 102400 38607700 7260 7260 7260 7260 0
515 20250314 102300 38607700 7260 7260 7260 7260 0
516 20250314 102200 38607700 7260 7260 7260 7260 1
517 20250314 102100 38600440 7210 7210 7210 7210 126
518 20250314 102000 37691980 7260 7260 7260 7260 0
519 20250314 101900 37691980 7260 7260 7260 7260 0
520 20250314 101800 37691980 7260 7260 7260 7260 1
521 20250314 101700 37684720 7260 7260 7260 7260 0
522 20250314 101600 37684720 7260 7260 7260 7260 0
523 20250314 101500 37684720 7260 7260 7260 7260 0
524 20250314 101400 37684720 7260 7260 7260 7260 0
525 20250314 101300 37684720 7260 7260 7260 7260 0
526 20250314 101200 37684720 7260 7260 7260 7260 0
527 20250314 101100 37684720 7260 7260 7260 7260 0
528 20250314 101000 37684720 7260 7260 7260 7260 0
529 20250314 100900 37684720 7260 7260 7260 7260 0
530 20250314 100800 37684720 7260 7260 7260 7260 0
531 20250314 100700 37684720 7260 7260 7260 7260 1
532 20250314 100600 37677460 7250 7250 7250 7250 0
533 20250314 100500 37677460 7250 7250 7250 7250 0
534 20250314 100400 37677460 7250 7250 7250 7250 0
535 20250314 100300 37677460 7250 7250 7250 7250 0
536 20250314 100200 37677460 7250 7250 7250 7250 0
537 20250314 100100 37677460 7250 7250 7250 7250 0
538 20250314 100000 37677460 7250 7250 7250 7250 0
539 20250314 095900 37677460 7250 7250 7250 7250 600
540 20250314 095800 33327460 7250 7250 7250 7250 0
541 20250314 095700 33327460 7250 7250 7250 7250 0
542 20250314 095600 33327460 7250 7250 7250 7250 0
543 20250314 095500 33327460 7250 7250 7250 7250 0
544 20250314 095400 33327460 7250 7250 7250 7250 0
545 20250314 095300 33327460 7250 7250 7250 7250 0
546 20250314 095200 33327460 7250 7240 7250 7240 6
547 20250314 095100 33284010 7240 7230 7240 7230 208
548 20250314 095000 31779210 7230 7230 7230 7230 2
549 20250314 094900 31764750 7220 7220 7220 7220 133
550 20250314 094800 30804490 7220 7220 7220 7220 0
551 20250314 094700 30804490 7220 7220 7220 7220 1
552 20250314 094600 30797270 7220 7220 7220 7220 0
553 20250314 094500 30797270 7220 7220 7220 7220 0
554 20250314 094400 30797270 7220 7220 7220 7220 0
555 20250314 094300 30797270 7220 7220 7220 7220 0
556 20250314 094200 30797270 7220 7220 7220 7220 0
557 20250314 094100 30797270 7220 7220 7220 7220 0
558 20250314 094000 30797270 7220 7220 7220 7220 0
559 20250314 093900 30797270 7220 7220 7220 7220 0
560 20250314 093800 30797270 7220 7220 7220 7220 0
561 20250314 093700 30797270 7220 7220 7220 7220 0
562 20250314 093600 30797270 7220 7220 7220 7220 0
563 20250314 093500 30797270 7220 7220 7220 7220 2
564 20250314 093400 30782830 7220 7220 7220 7220 0
565 20250314 093300 30782830 7220 7220 7220 7220 0
566 20250314 093200 30782830 7220 7220 7220 7220 137
567 20250314 093100 29793690 7210 7200 7210 7200 207
568 20250314 093000 28302060 7210 7210 7210 7210 0
569 20250314 092900 28302060 7210 7210 7210 7210 0
570 20250314 092800 28302060 7210 7210 7210 7210 0
571 20250314 092700 28302060 7210 7210 7210 7210 0
572 20250314 092600 28302060 7210 7210 7210 7210 1
573 20250314 092500 28294850 7170 7170 7170 7170 0
574 20250314 092400 28294850 7170 7170 7170 7170 0
575 20250314 092300 28294850 7170 7170 7170 7170 0
576 20250314 092200 28294850 7170 7200 7200 7170 164
577 20250314 092100 27114830 7210 7170 7210 7170 52
578 20250314 092000 26741610 7220 7220 7220 7220 0
579 20250314 091900 26741610 7220 7220 7220 7220 0
580 20250314 091800 26741610 7220 7220 7220 7220 0
581 20250314 091700 26741610 7220 7220 7220 7220 0
582 20250314 091600 26741610 7220 7220 7220 7220 0
583 20250314 091500 26741610 7220 7220 7220 7220 0
584 20250314 091400 26741610 7220 7220 7220 7220 0
585 20250314 091300 26741610 7220 7220 7220 7220 0
586 20250314 091200 26741610 7220 7220 7220 7220 1
587 20250314 091100 26734390 7170 7170 7170 7170 10
588 20250314 091000 26662690 7210 7210 7210 7210 0
589 20250314 090900 26662690 7210 7210 7210 7210 1
590 20250314 090800 26655480 7210 7210 7210 7210 0
591 20250314 090700 26655480 7210 7130 7210 7130 301
592 20250314 090600 24485430 7200 7170 7200 7170 942
593 20250314 090500 17720020 7130 7130 7130 7130 160
594 20250314 090400 16579220 7200 7200 7200 7200 0
595 20250314 090300 16579220 7200 7200 7200 7200 0
596 20250314 090200 16579220 7200 7200 7200 7200 0
597 20250314 090100 16579220 7200 7120 7200 7120 182
598 20250314 090000 15273170 7100 7170 7170 7000 2168

1
010470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,11975050,0,86938863000,0.00
20250311,0,11975050,0,87537615500,0.00
20250310,0,11975050,0,87896867000,0.00
20250307,0,11975050,0,89573374000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 11975050 0 86938863000 0.00
3 20250311 0 11975050 0 87537615500 0.00
4 20250310 0 11975050 0 87896867000 0.00
5 20250307 0 11975050 0 89573374000 0.00