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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006220/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184800,1227991140,7670,7670,7670,7670,2248
20250311,184700,1227991140,7670,7670,7670,7670,0
20250311,184600,1227991140,7670,7670,7670,7670,0
20250311,184500,1227991140,7670,7670,7670,7670,0
20250311,184400,1227991140,7670,7670,7670,7670,0
20250311,184300,1227991140,7670,7670,7670,7670,0
20250311,184200,1227991140,7670,7670,7670,7670,0
20250311,184100,1227991140,7670,7670,7670,7670,0
20250311,184000,1227991140,7670,7670,7670,7670,0
20250311,183900,1227991140,7670,7670,7670,7670,0
20250311,183800,1227991140,7670,7670,7670,7670,0
20250311,183700,1227991140,7670,7670,7670,7670,0
20250311,183600,1227991140,7670,7670,7670,7670,0
20250311,183500,1227991140,7670,7670,7670,7670,0
20250311,183400,1227991140,7670,7670,7670,7670,0
20250311,183300,1227991140,7670,7670,7670,7670,0
20250311,183200,1227991140,7670,7670,7670,7670,0
20250311,183100,1227991140,7670,7670,7670,7670,0
20250311,183000,1227991140,7670,7670,7670,7670,0
20250311,182900,1227991140,7670,7670,7670,7670,0
20250311,182800,1227991140,7670,7670,7670,7670,0
20250311,182700,1227991140,7670,7670,7670,7670,0
20250311,182600,1227991140,7670,7670,7670,7670,0
20250311,182500,1227991140,7670,7670,7670,7670,0
20250311,182400,1227991140,7670,7670,7670,7670,0
20250311,182300,1227991140,7670,7670,7670,7670,0
20250311,182200,1227991140,7670,7670,7670,7670,0
20250311,182100,1227991140,7670,7670,7670,7670,0
20250311,182000,1227991140,7670,7670,7670,7670,0
20250311,181900,1227991140,7670,7670,7670,7670,0
20250311,181800,1227991140,7670,7670,7670,7670,2248
20250311,181700,1227991140,7670,7670,7670,7670,0
20250311,181600,1227991140,7670,7670,7670,7670,0
20250311,181500,1227991140,7670,7670,7670,7670,0
20250311,181400,1227991140,7670,7670,7670,7670,0
20250311,181300,1227991140,7670,7670,7670,7670,0
20250311,181200,1227991140,7670,7670,7670,7670,0
20250311,181100,1227991140,7670,7670,7670,7670,0
20250311,181000,1227991140,7670,7670,7670,7670,0
20250311,180900,1227991140,7670,7670,7670,7670,0
20250311,180800,1227991140,7670,7670,7670,7670,0
20250311,180700,1227991140,7670,7670,7670,7670,0
20250311,180600,1227991140,7670,7670,7670,7670,0
20250311,180500,1227991140,7670,7670,7670,7670,0
20250311,180400,1227991140,7670,7670,7670,7670,0
20250311,180300,1227991140,7670,7670,7670,7670,0
20250311,180200,1227991140,7670,7670,7670,7670,0
20250311,180100,1227991140,7670,7670,7670,7670,0
20250311,180000,1227991140,7670,7670,7670,7670,0
20250311,175900,1227991140,7670,7670,7670,7670,0
20250311,175800,1227991140,7670,7670,7670,7670,0
20250311,175700,1227991140,7670,7670,7670,7670,0
20250311,175600,1227991140,7670,7670,7670,7670,0
20250311,175500,1227991140,7670,7670,7670,7670,0
20250311,175400,1227991140,7670,7670,7670,7670,0
20250311,175300,1227991140,7670,7670,7670,7670,0
20250311,175200,1227991140,7670,7670,7670,7670,0
20250311,175100,1227991140,7670,7670,7670,7670,0
20250311,175000,1227991140,7670,7670,7670,7670,0
20250311,174900,1227991140,7670,7670,7670,7670,0
20250311,174800,1227991140,7670,7670,7670,7670,2248
20250311,174700,1227991140,7670,7670,7670,7670,0
20250311,174600,1227991140,7670,7670,7670,7670,0
20250311,174500,1227991140,7670,7670,7670,7670,0
20250311,174400,1227991140,7670,7670,7670,7670,0
20250311,174300,1227991140,7670,7670,7670,7670,0
20250311,174200,1227991140,7670,7670,7670,7670,0
20250311,174100,1227991140,7670,7670,7670,7670,0
20250311,174000,1227991140,7670,7670,7670,7670,0
20250311,173900,1227991140,7670,7670,7670,7670,0
20250311,173800,1227991140,7670,7670,7670,7670,0
20250311,173700,1227991140,7670,7670,7670,7670,0
20250311,173600,1227991140,7670,7670,7670,7670,0
20250311,173500,1227991140,7670,7670,7670,7670,0
20250311,173400,1227991140,7670,7670,7670,7670,0
20250311,173300,1227991140,7670,7670,7670,7670,0
20250311,173200,1227991140,7670,7670,7670,7670,0
20250311,173100,1227991140,7670,7670,7670,7670,0
20250311,173000,1227991140,7670,7670,7670,7670,0
20250311,172900,1227991140,7670,7670,7670,7670,0
20250311,172800,1227991140,7670,7670,7670,7670,0
20250311,172700,1227991140,7670,7670,7670,7670,0
20250311,172600,1227991140,7670,7670,7670,7670,0
20250311,172500,1227991140,7670,7670,7670,7670,0
20250311,172400,1227991140,7670,7670,7670,7670,0
20250311,172300,1227991140,7670,7670,7670,7670,0
20250311,172200,1227991140,7670,7670,7670,7670,0
20250311,172100,1227991140,7670,7670,7670,7670,0
20250311,172000,1227991140,7670,7670,7670,7670,0
20250311,171900,1227991140,7670,7670,7670,7670,0
20250311,171800,1227991140,7670,7670,7670,7670,2248
20250311,171700,1227991140,7670,7670,7670,7670,0
20250311,171600,1227991140,7670,7670,7670,7670,0
20250311,171500,1227991140,7670,7670,7670,7670,0
20250311,171400,1227991140,7670,7670,7670,7670,0
20250311,171300,1227991140,7670,7670,7670,7670,0
20250311,171200,1227991140,7670,7670,7670,7670,0
20250311,171100,1227991140,7670,7670,7670,7670,0
20250311,171000,1227991140,7670,7670,7670,7670,0
20250311,170900,1227991140,7670,7670,7670,7670,0
20250311,170800,1227991140,7670,7670,7670,7670,0
20250311,170700,1227991140,7670,7670,7670,7670,0
20250311,170600,1227991140,7670,7670,7670,7670,0
20250311,170500,1227991140,7670,7670,7670,7670,0
20250311,170400,1227991140,7670,7670,7670,7670,0
20250311,170300,1227991140,7670,7670,7670,7670,0
20250311,170200,1227991140,7670,7670,7670,7670,0
20250311,170100,1227991140,7670,7670,7670,7670,0
20250311,170000,1227991140,7670,7670,7670,7670,0
20250311,165900,1227991140,7670,7670,7670,7670,0
20250311,165800,1227991140,7670,7670,7670,7670,0
20250311,165700,1227991140,7670,7670,7670,7670,0
20250311,165600,1227991140,7670,7670,7670,7670,0
20250311,165500,1227991140,7670,7670,7670,7670,0
20250311,165400,1227991140,7670,7670,7670,7670,0
20250311,165300,1227991140,7670,7670,7670,7670,0
20250311,165200,1227991140,7670,7670,7670,7670,0
20250311,165100,1227991140,7670,7670,7670,7670,0
20250311,165000,1227991140,7670,7670,7670,7670,0
20250311,164900,1227991140,7670,7670,7670,7670,0
20250311,164800,1227991140,7670,7670,7670,7670,2248
20250311,164700,1227991140,7670,7670,7670,7670,0
20250311,164600,1227991140,7670,7670,7670,7670,0
20250311,164500,1227991140,7670,7670,7670,7670,0
20250311,164400,1227991140,7670,7670,7670,7670,0
20250311,164300,1227991140,7670,7670,7670,7670,0
20250311,164200,1227991140,7670,7670,7670,7670,0
20250311,164100,1227991140,7670,7670,7670,7670,0
20250311,164000,1227991140,7670,7670,7670,7670,0
20250311,163900,1227991140,7670,7670,7670,7670,0
20250311,163800,1227991140,7670,7670,7670,7670,0
20250311,163700,1227991140,7670,7670,7670,7670,0
20250311,163600,1227991140,7670,7670,7670,7670,0
20250311,163500,1227991140,7670,7670,7670,7670,0
20250311,163400,1227991140,7670,7670,7670,7670,0
20250311,163300,1227991140,7670,7670,7670,7670,0
20250311,163200,1227991140,7670,7670,7670,7670,0
20250311,163100,1227991140,7670,7670,7670,7670,0
20250311,163000,1227991140,7670,7670,7670,7670,0
20250311,162900,1227991140,7670,7670,7670,7670,0
20250311,162800,1227991140,7670,7670,7670,7670,0
20250311,162700,1227991140,7670,7670,7670,7670,0
20250311,162600,1227991140,7670,7670,7670,7670,0
20250311,162500,1227991140,7670,7670,7670,7670,0
20250311,162400,1227991140,7670,7670,7670,7670,0
20250311,162300,1227991140,7670,7670,7670,7670,0
20250311,162200,1227991140,7670,7670,7670,7670,0
20250311,162100,1227991140,7670,7670,7670,7670,0
20250311,162000,1227991140,7670,7670,7670,7670,0
20250311,161900,1227991140,7670,7670,7670,7670,0
20250311,161800,1227991140,7670,7670,7670,7670,2248
20250311,161700,1227991140,7670,7670,7670,7670,0
20250311,161600,1227991140,7670,7670,7670,7670,0
20250311,161500,1227991140,7670,7670,7670,7670,0
20250311,161400,1227991140,7670,7670,7670,7670,0
20250311,161300,1227991140,7670,7670,7670,7670,0
20250311,161200,1227991140,7670,7670,7670,7670,0
20250311,161100,1227991140,7670,7670,7670,7670,0
20250311,161000,1227991140,7670,7670,7670,7670,0
20250311,160900,1227991140,7670,7670,7670,7670,0
20250311,160800,1227991140,7670,7670,7670,7670,0
20250311,160700,1227991140,7670,7670,7670,7670,0
20250311,160600,1227991140,7670,7670,7670,7670,0
20250311,160500,1227991140,7670,7670,7670,7670,0
20250311,160400,1227991140,7670,7670,7670,7670,0
20250311,160300,1227991140,7670,7670,7670,7670,0
20250311,160200,1227991140,7670,7670,7670,7670,0
20250311,160100,1227991140,7670,7670,7670,7670,0
20250311,160000,1227991140,7670,7670,7670,7670,0
20250311,155900,1227991140,7670,7670,7670,7670,0
20250311,155800,1227991140,7670,7670,7670,7670,0
20250311,155700,1227991140,7670,7670,7670,7670,0
20250311,155600,1227991140,7670,7670,7670,7670,0
20250311,155500,1227991140,7670,7670,7670,7670,0
20250311,155400,1227991140,7670,7670,7670,7670,0
20250311,155300,1227991140,7670,7670,7670,7670,0
20250311,155200,1227991140,7670,7670,7670,7670,0
20250311,155100,1227991140,7670,7670,7670,7670,0
20250311,155000,1227991140,7670,7670,7670,7670,0
20250311,154900,1227991140,7670,7670,7670,7670,0
20250311,154800,1227991140,7670,7670,7670,7670,2248
20250311,154700,1227991140,7670,7670,7670,7670,0
20250311,154600,1227991140,7670,7670,7670,7670,0
20250311,154500,1227991140,7670,7670,7670,7670,0
20250311,154400,1227991140,7670,7670,7670,7670,0
20250311,154300,1227991140,7670,7670,7670,7670,0
20250311,154200,1227991140,7670,7670,7670,7670,0
20250311,154100,1227991140,7670,7670,7670,7670,0
20250311,154000,1227991140,7670,7670,7670,7670,0
20250311,153900,1227991140,7670,7670,7670,7670,0
20250311,153800,1227991140,7670,7670,7670,7670,0
20250311,153700,1227991140,7670,7670,7670,7670,0
20250311,153600,1227991140,7670,7670,7670,7670,0
20250311,153500,1227991140,7670,7670,7670,7670,0
20250311,153400,1227991140,7670,7670,7670,7670,0
20250311,153300,1227991140,7670,7670,7670,7670,0
20250311,153200,1227991140,7670,7670,7670,7670,0
20250311,153100,1227991140,7670,7670,7670,7670,0
20250311,153000,1227991140,7670,7670,7670,7670,2248
20250311,152900,1210748980,7690,7690,7690,7690,0
20250311,152800,1210748980,7690,7690,7690,7690,0
20250311,152700,1210748980,7690,7690,7690,7690,0
20250311,152600,1210748980,7690,7690,7690,7690,0
20250311,152500,1210748980,7690,7690,7690,7690,0
20250311,152400,1210748980,7690,7690,7690,7690,0
20250311,152300,1210748980,7690,7690,7690,7690,0
20250311,152200,1210748980,7690,7690,7690,7690,0
20250311,152100,1210748980,7690,7690,7690,7690,0
20250311,152000,1210748980,7690,7690,7690,7690,0
20250311,151900,1210748980,7690,7690,7690,7690,102
20250311,151800,1209964600,7690,7690,7690,7690,1
20250311,151700,1209956910,7690,7690,7690,7670,311
20250311,151600,1207565340,7690,7680,7690,7680,922
20250311,151500,1200476000,7690,7700,7700,7690,8
20250311,151400,1200414450,7700,7690,7700,7670,4236
20250311,151300,1167870470,7700,7700,7700,7700,200
20250311,151200,1166330470,7700,7700,7700,7700,0
20250311,151100,1166330470,7700,7700,7700,7700,1031
20250311,151000,1158391770,7700,7700,7700,7700,618
20250311,150900,1153633170,7700,7700,7700,7700,5
20250311,150800,1153594670,7700,7700,7700,7700,3
20250311,150700,1153571570,7690,7690,7700,7690,702
20250311,150600,1148169730,7700,7700,7700,7700,0
20250311,150500,1148169730,7700,7710,7710,7690,24
20250311,150400,1147985130,7710,7710,7710,7710,1
20250311,150300,1147977420,7690,7700,7700,7690,1498
20250311,150200,1136448550,7700,7700,7700,7700,0
20250311,150100,1136448550,7700,7700,7700,7700,0
20250311,150000,1136448550,7700,7700,7700,7690,57
20250311,145900,1136009800,7700,7700,7700,7700,0
20250311,145800,1136009800,7700,7700,7700,7700,228
20250311,145700,1134254200,7700,7700,7700,7700,0
20250311,145600,1134254200,7700,7700,7700,7700,5
20250311,145500,1134215700,7700,7700,7700,7700,81
20250311,145400,1133592000,7700,7700,7700,7700,1
20250311,145300,1133584300,7690,7690,7690,7690,0
20250311,145200,1133584300,7690,7690,7690,7690,150
20250311,145100,1132430800,7700,7695,7700,7690,138
20250311,145000,1131369390,7700,7700,7700,7700,27
20250311,144900,1131161490,7700,7700,7700,7700,0
20250311,144800,1131161490,7700,7700,7700,7700,0
20250311,144700,1131161490,7700,7700,7700,7700,1
20250311,144600,1131153790,7700,7700,7700,7700,157
20250311,144500,1129944890,7700,7700,7700,7700,10
20250311,144400,1129867890,7700,7700,7700,7700,0
20250311,144300,1129867890,7700,7700,7700,7700,191
20250311,144200,1128397190,7700,7700,7700,7700,0
20250311,144100,1128397190,7700,7700,7700,7700,0
20250311,144000,1128397190,7700,7700,7700,7700,0
20250311,143900,1128397190,7700,7690,7700,7690,101
20250311,143800,1127620490,7690,7690,7690,7690,0
20250311,143700,1127620490,7690,7690,7690,7690,50
20250311,143600,1127235990,7700,7700,7700,7700,169
20250311,143500,1125934690,7700,7700,7700,7700,0
20250311,143400,1125934690,7700,7700,7700,7700,101
20250311,143300,1125156990,7700,7700,7700,7700,0
20250311,143200,1125156990,7700,7700,7700,7700,114
20250311,143100,1124279190,7710,7710,7710,7710,0
20250311,143000,1124279190,7710,7710,7710,7710,1
20250311,142900,1124271480,7700,7700,7700,7700,30
20250311,142800,1124040480,7700,7700,7700,7700,0
20250311,142700,1124040480,7700,7700,7700,7700,11
20250311,142600,1123955780,7710,7710,7710,7700,161
20250311,142500,1122714970,7710,7710,7710,7710,0
20250311,142400,1122714970,7710,7710,7710,7710,0
20250311,142300,1122714970,7710,7710,7710,7710,1
20250311,142200,1122707260,7710,7710,7710,7710,10
20250311,142100,1122630160,7720,7720,7720,7720,138
20250311,142000,1121564800,7720,7700,7720,7700,15
20250311,141900,1121449140,7720,7720,7720,7720,1
20250311,141800,1121441420,7720,7720,7720,7720,28
20250311,141700,1121225260,7720,7720,7720,7720,123
20250311,141600,1120275700,7720,7720,7720,7720,0
20250311,141500,1120275700,7720,7720,7720,7720,1
20250311,141400,1120267980,7700,7700,7700,7700,0
20250311,141300,1120267980,7700,7700,7700,7700,17
20250311,141200,1120137080,7700,7700,7700,7700,300
20250311,141100,1117827080,7710,7710,7710,7710,1
20250311,141000,1117819370,7700,7700,7700,7700,2
20250311,140900,1117803970,7720,7720,7720,7720,20
20250311,140800,1117649570,7720,7710,7720,7710,3
20250311,140700,1117626420,7700,7700,7700,7700,0
20250311,140600,1117626420,7700,7700,7700,7700,1
20250311,140500,1117618720,7720,7720,7720,7720,0
20250311,140400,1117618720,7720,7720,7720,7720,115
20250311,140300,1116730920,7720,7720,7720,7720,0
20250311,140200,1116730920,7720,7720,7720,7720,0
20250311,140100,1116730920,7720,7700,7720,7700,2
20250311,140000,1116715500,7720,7720,7720,7720,1
20250311,135900,1116707780,7700,7700,7700,7700,0
20250311,135800,1116707780,7700,7700,7700,7700,12
20250311,135700,1116615380,7730,7730,7730,7730,1
20250311,135600,1116607650,7730,7710,7730,7700,1001
20250311,135500,1108898560,7720,7720,7720,7720,74
20250311,135400,1108327280,7710,7720,7720,7710,370
20250311,135300,1105472770,7730,7730,7730,7730,1
20250311,135200,1105465040,7730,7720,7730,7720,16
20250311,135100,1105341510,7730,7720,7730,7720,3
20250311,135000,1105318330,7720,7720,7720,7720,4
20250311,134900,1105287450,7720,7720,7720,7720,196
20250311,134800,1103774330,7720,7720,7720,7720,0
20250311,134700,1103774330,7720,7720,7720,7720,629
20250311,134600,1098918450,7720,7720,7720,7720,227
20250311,134500,1097166010,7720,7730,7730,7720,191
20250311,134400,1095690990,7740,7740,7740,7740,1
20250311,134300,1095683250,7740,7740,7740,7740,0
20250311,134200,1095683250,7740,7740,7740,7740,30
20250311,134100,1095451050,7710,7730,7740,7710,221
20250311,134000,1093742410,7730,7720,7730,7720,268
20250311,133900,1091671230,7720,7720,7720,7720,25
20250311,133800,1091478230,7720,7720,7720,7720,101
20250311,133700,1090698510,7720,7720,7720,7720,1
20250311,133600,1090690790,7720,7700,7720,7700,192
20250311,133500,1089212190,7720,7720,7720,7720,17
20250311,133400,1089080950,7720,7720,7720,7720,4
20250311,133300,1089050070,7720,7720,7720,7720,1
20250311,133200,1089042350,7720,7720,7720,7720,0
20250311,133100,1089042350,7720,7710,7720,7710,328
20250311,133000,1086512560,7710,7710,7710,7710,0
20250311,132900,1086512560,7710,7710,7710,7710,3
20250311,132800,1086489430,7710,7695,7710,7690,495
20250311,132700,1082679890,7700,7700,7700,7700,0
20250311,132600,1082679890,7700,7700,7700,7700,0
20250311,132500,1082679890,7700,7690,7700,7690,112
20250311,132400,1081817500,7690,7690,7690,7690,10
20250311,132300,1081740600,7680,7690,7690,7680,55
20250311,132200,1081318120,7700,7700,7700,7700,1
20250311,132100,1081310420,7690,7690,7690,7690,0
20250311,132000,1081310420,7690,7690,7690,7690,0
20250311,131900,1081310420,7690,7690,7690,7690,0
20250311,131800,1081310420,7690,7700,7700,7690,51
20250311,131700,1080918220,7700,7700,7700,7700,0
20250311,131600,1080918220,7700,7700,7700,7700,0
20250311,131500,1080918220,7700,7700,7700,7700,0
20250311,131400,1080918220,7700,7700,7700,7700,11
20250311,131300,1080833520,7700,7700,7700,7700,30
20250311,131200,1080602520,7700,7700,7700,7700,0
20250311,131100,1080602520,7700,7690,7700,7690,80
20250311,131000,1079987020,7700,7700,7700,7700,1
20250311,130900,1079979320,7700,7700,7700,7700,0
20250311,130800,1079979320,7700,7700,7700,7700,3
20250311,130700,1079956220,7700,7700,7700,7700,1
20250311,130600,1079948520,7700,7700,7700,7700,1
20250311,130500,1079940820,7680,7680,7680,7680,0
20250311,130400,1079940820,7680,7680,7680,7680,0
20250311,130300,1079940820,7680,7680,7680,7680,487
20250311,130200,1076200660,7680,7680,7680,7670,411
20250311,130100,1073048230,7680,7700,7700,7680,962
20250311,130000,1065657320,7690,7700,7700,7690,53
20250311,125900,1065249730,7690,7690,7690,7690,0
20250311,125800,1065249730,7690,7700,7700,7690,41
20250311,125700,1064934430,7700,7700,7700,7700,0
20250311,125600,1064934430,7700,7700,7700,7700,91
20250311,125500,1064233730,7700,7700,7700,7700,1
20250311,125400,1064226030,7700,7700,7700,7700,1
20250311,125300,1064218330,7700,7700,7700,7700,0
20250311,125200,1064218330,7700,7700,7700,7700,10
20250311,125100,1064141330,7700,7700,7700,7700,67
20250311,125000,1063625430,7700,7690,7700,7690,131
20250311,124900,1062618030,7710,7710,7710,7710,0
20250311,124800,1062618030,7710,7710,7710,7710,0
20250311,124700,1062618030,7710,7710,7710,7710,0
20250311,124600,1062618030,7710,7710,7710,7710,1
20250311,124500,1062610320,7710,7710,7710,7710,0
20250311,124400,1062610320,7710,7710,7710,7710,0
20250311,124300,1062610320,7710,7710,7710,7710,2
20250311,124200,1062594900,7670,7670,7670,7670,0
20250311,124100,1062594900,7670,7695,7695,7670,2103
20250311,124000,1046453565,7690,7690,7690,7690,56
20250311,123900,1046022925,7690,7710,7710,7690,483
20250311,123800,1042308585,7690,7700,7700,7690,115
20250311,123700,1041424155,7710,7710,7710,7710,0
20250311,123600,1041424155,7710,7710,7710,7710,0
20250311,123500,1041424155,7710,7710,7710,7710,1
20250311,123400,1041416445,7710,7710,7710,7710,0
20250311,123300,1041416445,7710,7710,7710,7710,0
20250311,123200,1041416445,7710,7710,7710,7710,1
20250311,123100,1041408735,7700,7700,7700,7700,20
20250311,123000,1041254735,7700,7700,7700,7700,0
20250311,122900,1041254735,7700,7700,7700,7700,1
20250311,122800,1041247035,7700,7700,7700,7700,5
20250311,122700,1041208535,7700,7700,7700,7700,2
20250311,122600,1041193135,7700,7700,7700,7690,512
20250311,122500,1037254735,7700,7700,7700,7690,161
20250311,122400,1036016535,7700,7700,7700,7700,16
20250311,122300,1035893335,7700,7700,7700,7700,5
20250311,122200,1035854835,7690,7690,7690,7690,0
20250311,122100,1035854835,7690,7700,7700,7690,80
20250311,122000,1035239525,7690,7700,7700,7690,36
20250311,121900,1034962385,7700,7700,7700,7700,0
20250311,121800,1034962385,7700,7700,7700,7700,1
20250311,121700,1034954685,7700,7700,7700,7700,15
20250311,121600,1034839185,7710,7710,7710,7710,0
20250311,121500,1034839185,7710,7710,7710,7710,1
20250311,121400,1034831475,7710,7710,7710,7710,0
20250311,121300,1034831475,7710,7710,7710,7710,1
20250311,121200,1034823765,7710,7710,7710,7710,0
20250311,121100,1034823765,7710,7700,7710,7700,456
20250311,121000,1031312555,7700,7700,7700,7700,1
20250311,120900,1031304855,7700,7700,7700,7700,1002
20250311,120800,1023589455,7700,7700,7700,7700,1
20250311,120700,1023581755,7690,7690,7690,7690,0
20250311,120600,1023581755,7690,7690,7690,7690,207
20250311,120500,1021989925,7690,7690,7690,7690,1
20250311,120400,1021982235,7690,7690,7690,7690,1
20250311,120300,1021974545,7690,7690,7690,7690,0
20250311,120200,1021974545,7690,7690,7690,7690,873
20250311,120100,1015261175,7700,7700,7700,7700,0
20250311,120000,1015261175,7700,7700,7700,7700,1
20250311,115900,1015253475,7690,7690,7690,7690,0
20250311,115800,1015253475,7690,7690,7690,7690,0
20250311,115700,1015253475,7690,7700,7700,7690,51
20250311,115600,1014861275,7690,7700,7700,7690,968
20250311,115500,1007417345,7690,7690,7690,7690,1
20250311,115400,1007409655,7700,7700,7700,7700,1
20250311,115300,1007401955,7700,7700,7700,7700,1
20250311,115200,1007394255,7700,7700,7700,7700,0
20250311,115100,1007394255,7700,7690,7700,7690,382
20250311,115000,1004456665,7710,7700,7710,7690,1004
20250311,114900,996735845,7700,7700,7700,7700,98
20250311,114800,995981245,7700,7700,7700,7700,415
20250311,114700,992785745,7710,7710,7710,7710,0
20250311,114600,992785745,7710,7710,7710,7710,1
20250311,114500,992778035,7710,7705,7710,7700,153
20250311,114400,991599410,7710,7700,7710,7700,70
20250311,114300,991060400,7700,7700,7700,7700,95
20250311,114200,990328900,7700,7700,7700,7700,1
20250311,114100,990321200,7700,7700,7700,7700,0
20250311,114000,990321200,7700,7700,7700,7700,60
20250311,113900,989859200,7700,7700,7700,7700,0
20250311,113800,989859200,7700,7700,7700,7700,26
20250311,113700,989659000,7690,7700,7700,7690,58
20250311,113600,989212930,7700,7700,7700,7700,172
20250311,113500,987888530,7690,7690,7690,7690,1
20250311,113400,987880840,7710,7710,7710,7710,1
20250311,113300,987873130,7690,7690,7690,7690,0
20250311,113200,987873130,7690,7690,7690,7690,0
20250311,113100,987873130,7690,7690,7690,7690,701
20250311,113000,982482440,7710,7700,7710,7690,699
20250311,112900,977106110,7690,7700,7710,7690,1509
20250311,112800,965500880,7710,7710,7710,7710,1
20250311,112700,965493170,7710,7710,7710,7710,1
20250311,112600,965485460,7710,7710,7710,7710,1
20250311,112500,965477750,7710,7700,7710,7690,1101
20250311,112400,957011030,7700,7700,7700,7700,0
20250311,112300,957011030,7700,7690,7700,7690,1242
20250311,112200,947457470,7700,7695,7700,7690,127
20250311,112100,946480810,7695,7720,7720,7695,343
20250311,112000,943839695,7690,7690,7690,7690,0
20250311,111900,943839695,7690,7690,7690,7690,0
20250311,111800,943839695,7690,7730,7730,7690,201
20250311,111700,942293615,7730,7730,7730,7730,18
20250311,111600,942154475,7730,7740,7740,7730,4
20250311,111500,942123545,7740,7740,7740,7740,2
20250311,111400,942108065,7740,7700,7740,7700,361
20250311,111300,939328325,7700,7710,7710,7700,150
20250311,111200,938173305,7700,7700,7700,7700,334
20250311,111100,935601505,7740,7740,7740,7740,50
20250311,111000,935214505,7740,7690,7740,7690,131
20250311,110900,934207015,7740,7740,7740,7740,130
20250311,110800,933200815,7740,7730,7740,7730,196
20250311,110700,931683785,7740,7740,7740,7740,1
20250311,110600,931676045,7740,7700,7740,7690,24
20250311,110500,931491325,7750,7740,7750,7740,2
20250311,110400,931475835,7740,7730,7740,7730,856
20250311,110300,924858395,7720,7720,7720,7720,880
20250311,110200,918064795,7720,7710,7720,7710,389
20250311,110100,915065595,7700,7700,7700,7700,30
20250311,110000,914834595,7700,7700,7700,7700,30
20250311,105900,914603595,7710,7710,7710,7710,1
20250311,105800,914595885,7710,7710,7710,7710,1
20250311,105700,914588175,7680,7680,7680,7680,82
20250311,105600,913958415,7680,7680,7680,7670,451
20250311,105500,910498215,7680,7680,7680,7680,26
20250311,105400,910298535,7680,7670,7680,7670,60
20250311,105300,909838255,7680,7680,7680,7680,62
20250311,105200,909362095,7710,7710,7710,7710,2
20250311,105100,909346675,7700,7720,7720,7700,205
20250311,105000,907768155,7710,7700,7710,7700,432
20250311,104900,904439965,7700,7690,7700,7680,193
20250311,104800,902955875,7690,7680,7690,7670,501
20250311,104700,899110735,7680,7680,7680,7680,0
20250311,104600,899110735,7680,7680,7680,7680,221
20250311,104500,897413455,7670,7680,7680,7670,449
20250311,104400,893967125,7680,7680,7680,7670,260
20250311,104300,891970345,7680,7690,7690,7680,4
20250311,104200,891939615,7690,7680,7690,7670,935
20250311,104100,884759655,7690,7690,7690,7690,0
20250311,104000,884759655,7690,7700,7700,7690,741
20250311,103900,879061165,7720,7720,7720,7720,1
20250311,103800,879053445,7700,7700,7700,7700,154
20250311,103700,877867645,7690,7690,7690,7690,20
20250311,103600,877713845,7700,7700,7700,7700,333
20250311,103500,875149745,7700,7690,7700,7690,81
20250311,103400,874526845,7690,7700,7700,7690,2101
20250311,103300,858365145,7690,7690,7690,7690,109
20250311,103200,857526935,7700,7700,7700,7690,497
20250311,103100,853703545,7700,7700,7700,7700,28
20250311,103000,853487945,7700,7730,7730,7700,6
20250311,102900,853441595,7730,7730,7730,7730,0
20250311,102800,853441595,7730,7710,7730,7700,295
20250311,102700,851169955,7730,7730,7730,7730,0
20250311,102600,851169955,7730,7720,7730,7700,172
20250311,102500,849842965,7730,7720,7730,7720,834
20250311,102400,843404475,7720,7730,7730,7720,142
20250311,102300,842308215,7730,7730,7730,7720,209
20250311,102200,840694715,7720,7720,7720,7690,2962
20250311,102100,817880165,7740,7720,7740,7720,3
20250311,102000,817856985,7750,7730,7750,7720,989
20250311,101900,810221865,7730,7770,7770,7730,318
20250311,101800,807762685,7740,7740,7740,7740,325
20250311,101700,805247185,7750,7780,7780,7750,164
20250311,101600,803974685,7760,7770,7770,7760,111
20250311,101500,803113315,7780,7780,7780,7780,10
20250311,101400,803035515,7770,7790,7800,7770,1252
20250311,101300,793293125,7810,7810,7820,7800,212
20250311,101200,791636915,7810,7810,7820,7800,124
20250311,101100,790668555,7820,7800,7820,7780,441
20250311,101000,787225445,7830,7850,7860,7810,2848
20250311,100900,764898445,7800,7820,7860,7800,3678
20250311,100800,736043365,7770,7830,7830,7770,63
20250311,100700,735550385,7820,7760,7840,7760,6253
20250311,100600,686758885,7760,7760,7760,7760,1
20250311,100500,686751125,7770,7740,7770,7740,774
20250311,100400,680747245,7720,7720,7720,7720,0
20250311,100300,680747245,7720,7730,7730,7720,1040
20250311,100200,672717845,7730,7740,7740,7730,19
20250311,100100,672570945,7740,7740,7740,7740,98
20250311,100000,671812425,7740,7735,7740,7735,10
20250311,095900,671735045,7740,7740,7740,7740,100
20250311,095800,670961045,7740,7750,7760,7740,2407
20250311,095700,652318495,7760,7760,7760,7760,777
20250311,095600,646288975,7760,7760,7760,7760,49
20250311,095500,645908735,7760,7760,7760,7760,1
20250311,095400,645900975,7770,7770,7770,7760,1298
20250311,095300,635824915,7770,7770,7770,7770,100
20250311,095200,635047915,7760,7760,7760,7760,146
20250311,095100,633914955,7760,7750,7760,7750,36
20250311,095000,633635705,7750,7750,7750,7750,747
20250311,094900,627846455,7760,7760,7760,7760,10
20250311,094800,627768855,7760,7750,7760,7750,94
20250311,094700,627039995,7750,7740,7750,7740,1463
20250311,094600,615716365,7740,7740,7740,7740,0
20250311,094500,615716365,7740,7740,7740,7720,1329
20250311,094400,605430145,7750,7740,7750,7740,1876
20250311,094300,590909895,7740,7740,7740,7740,2
20250311,094200,590894415,7720,7720,7720,7720,0
20250311,094100,590894415,7720,7720,7750,7720,2254
20250311,094000,573482825,7710,7710,7710,7710,0
20250311,093900,573482825,7710,7720,7720,7710,377
20250311,093800,570575385,7720,7720,7720,7720,12
20250311,093700,570482745,7710,7710,7710,7710,92
20250311,093600,569773425,7710,7710,7710,7710,4
20250311,093500,569742585,7720,7710,7720,7710,1244
20250311,093400,560151335,7720,7720,7720,7720,2
20250311,093300,560135895,7720,7710,7720,7710,164
20250311,093200,558871415,7700,7700,7700,7700,110
20250311,093100,558024415,7710,7700,7710,7700,101
20250311,093000,557246705,7700,7710,7710,7700,316
20250311,092900,554810935,7720,7720,7720,7720,467
20250311,092800,551205695,7730,7720,7730,7710,136
20250311,092700,550155835,7710,7710,7710,7710,45
20250311,092600,549808885,7720,7720,7720,7720,0
20250311,092500,549808885,7720,7720,7720,7720,0
20250311,092400,549808885,7720,7720,7720,7710,102
20250311,092300,549021455,7710,7680,7710,7680,222
20250311,092200,547312835,7680,7700,7700,7680,150
20250311,092100,546158435,7720,7700,7720,7680,620
20250311,092000,541394415,7680,7680,7680,7680,1470
20250311,091900,530104815,7690,7720,7720,7690,1491
20250311,091800,518623995,7720,7730,7730,7710,67
20250311,091700,518106815,7730,7730,7730,7710,17
20250311,091600,517975605,7730,7730,7740,7700,5350
20250311,091500,476732735,7725,7700,7740,7700,249
20250311,091400,474812145,7700,7700,7740,7700,1405
20250311,091300,463985855,7740,7750,7750,7690,4512
20250311,091200,429176045,7780,7760,7800,7740,954
20250311,091100,421767545,7760,7755,7760,7750,94
20250311,091000,421038320,7755,7760,7770,7730,1351
20250311,090900,410582490,7770,7790,7790,7760,267
20250311,090800,408508910,7800,7740,7800,7740,480
20250311,090700,404779310,7800,7810,7810,7720,2429
20250311,090600,385951260,7790,7790,7790,7770,289
20250311,090500,383701280,7730,7730,7790,7730,1972
20250311,090400,368431210,7730,7780,7780,7720,4397
20250311,090300,334379990,7780,7810,7970,7740,3189
20250311,090200,309286420,7820,7980,8000,7710,12399
20250311,090100,211748380,7980,7900,8000,7660,14647
20250311,090000,96033960,7940,7690,8030,7660,11125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184800 1227991140 7670 7670 7670 7670 2248
3 20250311 184700 1227991140 7670 7670 7670 7670 0
4 20250311 184600 1227991140 7670 7670 7670 7670 0
5 20250311 184500 1227991140 7670 7670 7670 7670 0
6 20250311 184400 1227991140 7670 7670 7670 7670 0
7 20250311 184300 1227991140 7670 7670 7670 7670 0
8 20250311 184200 1227991140 7670 7670 7670 7670 0
9 20250311 184100 1227991140 7670 7670 7670 7670 0
10 20250311 184000 1227991140 7670 7670 7670 7670 0
11 20250311 183900 1227991140 7670 7670 7670 7670 0
12 20250311 183800 1227991140 7670 7670 7670 7670 0
13 20250311 183700 1227991140 7670 7670 7670 7670 0
14 20250311 183600 1227991140 7670 7670 7670 7670 0
15 20250311 183500 1227991140 7670 7670 7670 7670 0
16 20250311 183400 1227991140 7670 7670 7670 7670 0
17 20250311 183300 1227991140 7670 7670 7670 7670 0
18 20250311 183200 1227991140 7670 7670 7670 7670 0
19 20250311 183100 1227991140 7670 7670 7670 7670 0
20 20250311 183000 1227991140 7670 7670 7670 7670 0
21 20250311 182900 1227991140 7670 7670 7670 7670 0
22 20250311 182800 1227991140 7670 7670 7670 7670 0
23 20250311 182700 1227991140 7670 7670 7670 7670 0
24 20250311 182600 1227991140 7670 7670 7670 7670 0
25 20250311 182500 1227991140 7670 7670 7670 7670 0
26 20250311 182400 1227991140 7670 7670 7670 7670 0
27 20250311 182300 1227991140 7670 7670 7670 7670 0
28 20250311 182200 1227991140 7670 7670 7670 7670 0
29 20250311 182100 1227991140 7670 7670 7670 7670 0
30 20250311 182000 1227991140 7670 7670 7670 7670 0
31 20250311 181900 1227991140 7670 7670 7670 7670 0
32 20250311 181800 1227991140 7670 7670 7670 7670 2248
33 20250311 181700 1227991140 7670 7670 7670 7670 0
34 20250311 181600 1227991140 7670 7670 7670 7670 0
35 20250311 181500 1227991140 7670 7670 7670 7670 0
36 20250311 181400 1227991140 7670 7670 7670 7670 0
37 20250311 181300 1227991140 7670 7670 7670 7670 0
38 20250311 181200 1227991140 7670 7670 7670 7670 0
39 20250311 181100 1227991140 7670 7670 7670 7670 0
40 20250311 181000 1227991140 7670 7670 7670 7670 0
41 20250311 180900 1227991140 7670 7670 7670 7670 0
42 20250311 180800 1227991140 7670 7670 7670 7670 0
43 20250311 180700 1227991140 7670 7670 7670 7670 0
44 20250311 180600 1227991140 7670 7670 7670 7670 0
45 20250311 180500 1227991140 7670 7670 7670 7670 0
46 20250311 180400 1227991140 7670 7670 7670 7670 0
47 20250311 180300 1227991140 7670 7670 7670 7670 0
48 20250311 180200 1227991140 7670 7670 7670 7670 0
49 20250311 180100 1227991140 7670 7670 7670 7670 0
50 20250311 180000 1227991140 7670 7670 7670 7670 0
51 20250311 175900 1227991140 7670 7670 7670 7670 0
52 20250311 175800 1227991140 7670 7670 7670 7670 0
53 20250311 175700 1227991140 7670 7670 7670 7670 0
54 20250311 175600 1227991140 7670 7670 7670 7670 0
55 20250311 175500 1227991140 7670 7670 7670 7670 0
56 20250311 175400 1227991140 7670 7670 7670 7670 0
57 20250311 175300 1227991140 7670 7670 7670 7670 0
58 20250311 175200 1227991140 7670 7670 7670 7670 0
59 20250311 175100 1227991140 7670 7670 7670 7670 0
60 20250311 175000 1227991140 7670 7670 7670 7670 0
61 20250311 174900 1227991140 7670 7670 7670 7670 0
62 20250311 174800 1227991140 7670 7670 7670 7670 2248
63 20250311 174700 1227991140 7670 7670 7670 7670 0
64 20250311 174600 1227991140 7670 7670 7670 7670 0
65 20250311 174500 1227991140 7670 7670 7670 7670 0
66 20250311 174400 1227991140 7670 7670 7670 7670 0
67 20250311 174300 1227991140 7670 7670 7670 7670 0
68 20250311 174200 1227991140 7670 7670 7670 7670 0
69 20250311 174100 1227991140 7670 7670 7670 7670 0
70 20250311 174000 1227991140 7670 7670 7670 7670 0
71 20250311 173900 1227991140 7670 7670 7670 7670 0
72 20250311 173800 1227991140 7670 7670 7670 7670 0
73 20250311 173700 1227991140 7670 7670 7670 7670 0
74 20250311 173600 1227991140 7670 7670 7670 7670 0
75 20250311 173500 1227991140 7670 7670 7670 7670 0
76 20250311 173400 1227991140 7670 7670 7670 7670 0
77 20250311 173300 1227991140 7670 7670 7670 7670 0
78 20250311 173200 1227991140 7670 7670 7670 7670 0
79 20250311 173100 1227991140 7670 7670 7670 7670 0
80 20250311 173000 1227991140 7670 7670 7670 7670 0
81 20250311 172900 1227991140 7670 7670 7670 7670 0
82 20250311 172800 1227991140 7670 7670 7670 7670 0
83 20250311 172700 1227991140 7670 7670 7670 7670 0
84 20250311 172600 1227991140 7670 7670 7670 7670 0
85 20250311 172500 1227991140 7670 7670 7670 7670 0
86 20250311 172400 1227991140 7670 7670 7670 7670 0
87 20250311 172300 1227991140 7670 7670 7670 7670 0
88 20250311 172200 1227991140 7670 7670 7670 7670 0
89 20250311 172100 1227991140 7670 7670 7670 7670 0
90 20250311 172000 1227991140 7670 7670 7670 7670 0
91 20250311 171900 1227991140 7670 7670 7670 7670 0
92 20250311 171800 1227991140 7670 7670 7670 7670 2248
93 20250311 171700 1227991140 7670 7670 7670 7670 0
94 20250311 171600 1227991140 7670 7670 7670 7670 0
95 20250311 171500 1227991140 7670 7670 7670 7670 0
96 20250311 171400 1227991140 7670 7670 7670 7670 0
97 20250311 171300 1227991140 7670 7670 7670 7670 0
98 20250311 171200 1227991140 7670 7670 7670 7670 0
99 20250311 171100 1227991140 7670 7670 7670 7670 0
100 20250311 171000 1227991140 7670 7670 7670 7670 0
101 20250311 170900 1227991140 7670 7670 7670 7670 0
102 20250311 170800 1227991140 7670 7670 7670 7670 0
103 20250311 170700 1227991140 7670 7670 7670 7670 0
104 20250311 170600 1227991140 7670 7670 7670 7670 0
105 20250311 170500 1227991140 7670 7670 7670 7670 0
106 20250311 170400 1227991140 7670 7670 7670 7670 0
107 20250311 170300 1227991140 7670 7670 7670 7670 0
108 20250311 170200 1227991140 7670 7670 7670 7670 0
109 20250311 170100 1227991140 7670 7670 7670 7670 0
110 20250311 170000 1227991140 7670 7670 7670 7670 0
111 20250311 165900 1227991140 7670 7670 7670 7670 0
112 20250311 165800 1227991140 7670 7670 7670 7670 0
113 20250311 165700 1227991140 7670 7670 7670 7670 0
114 20250311 165600 1227991140 7670 7670 7670 7670 0
115 20250311 165500 1227991140 7670 7670 7670 7670 0
116 20250311 165400 1227991140 7670 7670 7670 7670 0
117 20250311 165300 1227991140 7670 7670 7670 7670 0
118 20250311 165200 1227991140 7670 7670 7670 7670 0
119 20250311 165100 1227991140 7670 7670 7670 7670 0
120 20250311 165000 1227991140 7670 7670 7670 7670 0
121 20250311 164900 1227991140 7670 7670 7670 7670 0
122 20250311 164800 1227991140 7670 7670 7670 7670 2248
123 20250311 164700 1227991140 7670 7670 7670 7670 0
124 20250311 164600 1227991140 7670 7670 7670 7670 0
125 20250311 164500 1227991140 7670 7670 7670 7670 0
126 20250311 164400 1227991140 7670 7670 7670 7670 0
127 20250311 164300 1227991140 7670 7670 7670 7670 0
128 20250311 164200 1227991140 7670 7670 7670 7670 0
129 20250311 164100 1227991140 7670 7670 7670 7670 0
130 20250311 164000 1227991140 7670 7670 7670 7670 0
131 20250311 163900 1227991140 7670 7670 7670 7670 0
132 20250311 163800 1227991140 7670 7670 7670 7670 0
133 20250311 163700 1227991140 7670 7670 7670 7670 0
134 20250311 163600 1227991140 7670 7670 7670 7670 0
135 20250311 163500 1227991140 7670 7670 7670 7670 0
136 20250311 163400 1227991140 7670 7670 7670 7670 0
137 20250311 163300 1227991140 7670 7670 7670 7670 0
138 20250311 163200 1227991140 7670 7670 7670 7670 0
139 20250311 163100 1227991140 7670 7670 7670 7670 0
140 20250311 163000 1227991140 7670 7670 7670 7670 0
141 20250311 162900 1227991140 7670 7670 7670 7670 0
142 20250311 162800 1227991140 7670 7670 7670 7670 0
143 20250311 162700 1227991140 7670 7670 7670 7670 0
144 20250311 162600 1227991140 7670 7670 7670 7670 0
145 20250311 162500 1227991140 7670 7670 7670 7670 0
146 20250311 162400 1227991140 7670 7670 7670 7670 0
147 20250311 162300 1227991140 7670 7670 7670 7670 0
148 20250311 162200 1227991140 7670 7670 7670 7670 0
149 20250311 162100 1227991140 7670 7670 7670 7670 0
150 20250311 162000 1227991140 7670 7670 7670 7670 0
151 20250311 161900 1227991140 7670 7670 7670 7670 0
152 20250311 161800 1227991140 7670 7670 7670 7670 2248
153 20250311 161700 1227991140 7670 7670 7670 7670 0
154 20250311 161600 1227991140 7670 7670 7670 7670 0
155 20250311 161500 1227991140 7670 7670 7670 7670 0
156 20250311 161400 1227991140 7670 7670 7670 7670 0
157 20250311 161300 1227991140 7670 7670 7670 7670 0
158 20250311 161200 1227991140 7670 7670 7670 7670 0
159 20250311 161100 1227991140 7670 7670 7670 7670 0
160 20250311 161000 1227991140 7670 7670 7670 7670 0
161 20250311 160900 1227991140 7670 7670 7670 7670 0
162 20250311 160800 1227991140 7670 7670 7670 7670 0
163 20250311 160700 1227991140 7670 7670 7670 7670 0
164 20250311 160600 1227991140 7670 7670 7670 7670 0
165 20250311 160500 1227991140 7670 7670 7670 7670 0
166 20250311 160400 1227991140 7670 7670 7670 7670 0
167 20250311 160300 1227991140 7670 7670 7670 7670 0
168 20250311 160200 1227991140 7670 7670 7670 7670 0
169 20250311 160100 1227991140 7670 7670 7670 7670 0
170 20250311 160000 1227991140 7670 7670 7670 7670 0
171 20250311 155900 1227991140 7670 7670 7670 7670 0
172 20250311 155800 1227991140 7670 7670 7670 7670 0
173 20250311 155700 1227991140 7670 7670 7670 7670 0
174 20250311 155600 1227991140 7670 7670 7670 7670 0
175 20250311 155500 1227991140 7670 7670 7670 7670 0
176 20250311 155400 1227991140 7670 7670 7670 7670 0
177 20250311 155300 1227991140 7670 7670 7670 7670 0
178 20250311 155200 1227991140 7670 7670 7670 7670 0
179 20250311 155100 1227991140 7670 7670 7670 7670 0
180 20250311 155000 1227991140 7670 7670 7670 7670 0
181 20250311 154900 1227991140 7670 7670 7670 7670 0
182 20250311 154800 1227991140 7670 7670 7670 7670 2248
183 20250311 154700 1227991140 7670 7670 7670 7670 0
184 20250311 154600 1227991140 7670 7670 7670 7670 0
185 20250311 154500 1227991140 7670 7670 7670 7670 0
186 20250311 154400 1227991140 7670 7670 7670 7670 0
187 20250311 154300 1227991140 7670 7670 7670 7670 0
188 20250311 154200 1227991140 7670 7670 7670 7670 0
189 20250311 154100 1227991140 7670 7670 7670 7670 0
190 20250311 154000 1227991140 7670 7670 7670 7670 0
191 20250311 153900 1227991140 7670 7670 7670 7670 0
192 20250311 153800 1227991140 7670 7670 7670 7670 0
193 20250311 153700 1227991140 7670 7670 7670 7670 0
194 20250311 153600 1227991140 7670 7670 7670 7670 0
195 20250311 153500 1227991140 7670 7670 7670 7670 0
196 20250311 153400 1227991140 7670 7670 7670 7670 0
197 20250311 153300 1227991140 7670 7670 7670 7670 0
198 20250311 153200 1227991140 7670 7670 7670 7670 0
199 20250311 153100 1227991140 7670 7670 7670 7670 0
200 20250311 153000 1227991140 7670 7670 7670 7670 2248
201 20250311 152900 1210748980 7690 7690 7690 7690 0
202 20250311 152800 1210748980 7690 7690 7690 7690 0
203 20250311 152700 1210748980 7690 7690 7690 7690 0
204 20250311 152600 1210748980 7690 7690 7690 7690 0
205 20250311 152500 1210748980 7690 7690 7690 7690 0
206 20250311 152400 1210748980 7690 7690 7690 7690 0
207 20250311 152300 1210748980 7690 7690 7690 7690 0
208 20250311 152200 1210748980 7690 7690 7690 7690 0
209 20250311 152100 1210748980 7690 7690 7690 7690 0
210 20250311 152000 1210748980 7690 7690 7690 7690 0
211 20250311 151900 1210748980 7690 7690 7690 7690 102
212 20250311 151800 1209964600 7690 7690 7690 7690 1
213 20250311 151700 1209956910 7690 7690 7690 7670 311
214 20250311 151600 1207565340 7690 7680 7690 7680 922
215 20250311 151500 1200476000 7690 7700 7700 7690 8
216 20250311 151400 1200414450 7700 7690 7700 7670 4236
217 20250311 151300 1167870470 7700 7700 7700 7700 200
218 20250311 151200 1166330470 7700 7700 7700 7700 0
219 20250311 151100 1166330470 7700 7700 7700 7700 1031
220 20250311 151000 1158391770 7700 7700 7700 7700 618
221 20250311 150900 1153633170 7700 7700 7700 7700 5
222 20250311 150800 1153594670 7700 7700 7700 7700 3
223 20250311 150700 1153571570 7690 7690 7700 7690 702
224 20250311 150600 1148169730 7700 7700 7700 7700 0
225 20250311 150500 1148169730 7700 7710 7710 7690 24
226 20250311 150400 1147985130 7710 7710 7710 7710 1
227 20250311 150300 1147977420 7690 7700 7700 7690 1498
228 20250311 150200 1136448550 7700 7700 7700 7700 0
229 20250311 150100 1136448550 7700 7700 7700 7700 0
230 20250311 150000 1136448550 7700 7700 7700 7690 57
231 20250311 145900 1136009800 7700 7700 7700 7700 0
232 20250311 145800 1136009800 7700 7700 7700 7700 228
233 20250311 145700 1134254200 7700 7700 7700 7700 0
234 20250311 145600 1134254200 7700 7700 7700 7700 5
235 20250311 145500 1134215700 7700 7700 7700 7700 81
236 20250311 145400 1133592000 7700 7700 7700 7700 1
237 20250311 145300 1133584300 7690 7690 7690 7690 0
238 20250311 145200 1133584300 7690 7690 7690 7690 150
239 20250311 145100 1132430800 7700 7695 7700 7690 138
240 20250311 145000 1131369390 7700 7700 7700 7700 27
241 20250311 144900 1131161490 7700 7700 7700 7700 0
242 20250311 144800 1131161490 7700 7700 7700 7700 0
243 20250311 144700 1131161490 7700 7700 7700 7700 1
244 20250311 144600 1131153790 7700 7700 7700 7700 157
245 20250311 144500 1129944890 7700 7700 7700 7700 10
246 20250311 144400 1129867890 7700 7700 7700 7700 0
247 20250311 144300 1129867890 7700 7700 7700 7700 191
248 20250311 144200 1128397190 7700 7700 7700 7700 0
249 20250311 144100 1128397190 7700 7700 7700 7700 0
250 20250311 144000 1128397190 7700 7700 7700 7700 0
251 20250311 143900 1128397190 7700 7690 7700 7690 101
252 20250311 143800 1127620490 7690 7690 7690 7690 0
253 20250311 143700 1127620490 7690 7690 7690 7690 50
254 20250311 143600 1127235990 7700 7700 7700 7700 169
255 20250311 143500 1125934690 7700 7700 7700 7700 0
256 20250311 143400 1125934690 7700 7700 7700 7700 101
257 20250311 143300 1125156990 7700 7700 7700 7700 0
258 20250311 143200 1125156990 7700 7700 7700 7700 114
259 20250311 143100 1124279190 7710 7710 7710 7710 0
260 20250311 143000 1124279190 7710 7710 7710 7710 1
261 20250311 142900 1124271480 7700 7700 7700 7700 30
262 20250311 142800 1124040480 7700 7700 7700 7700 0
263 20250311 142700 1124040480 7700 7700 7700 7700 11
264 20250311 142600 1123955780 7710 7710 7710 7700 161
265 20250311 142500 1122714970 7710 7710 7710 7710 0
266 20250311 142400 1122714970 7710 7710 7710 7710 0
267 20250311 142300 1122714970 7710 7710 7710 7710 1
268 20250311 142200 1122707260 7710 7710 7710 7710 10
269 20250311 142100 1122630160 7720 7720 7720 7720 138
270 20250311 142000 1121564800 7720 7700 7720 7700 15
271 20250311 141900 1121449140 7720 7720 7720 7720 1
272 20250311 141800 1121441420 7720 7720 7720 7720 28
273 20250311 141700 1121225260 7720 7720 7720 7720 123
274 20250311 141600 1120275700 7720 7720 7720 7720 0
275 20250311 141500 1120275700 7720 7720 7720 7720 1
276 20250311 141400 1120267980 7700 7700 7700 7700 0
277 20250311 141300 1120267980 7700 7700 7700 7700 17
278 20250311 141200 1120137080 7700 7700 7700 7700 300
279 20250311 141100 1117827080 7710 7710 7710 7710 1
280 20250311 141000 1117819370 7700 7700 7700 7700 2
281 20250311 140900 1117803970 7720 7720 7720 7720 20
282 20250311 140800 1117649570 7720 7710 7720 7710 3
283 20250311 140700 1117626420 7700 7700 7700 7700 0
284 20250311 140600 1117626420 7700 7700 7700 7700 1
285 20250311 140500 1117618720 7720 7720 7720 7720 0
286 20250311 140400 1117618720 7720 7720 7720 7720 115
287 20250311 140300 1116730920 7720 7720 7720 7720 0
288 20250311 140200 1116730920 7720 7720 7720 7720 0
289 20250311 140100 1116730920 7720 7700 7720 7700 2
290 20250311 140000 1116715500 7720 7720 7720 7720 1
291 20250311 135900 1116707780 7700 7700 7700 7700 0
292 20250311 135800 1116707780 7700 7700 7700 7700 12
293 20250311 135700 1116615380 7730 7730 7730 7730 1
294 20250311 135600 1116607650 7730 7710 7730 7700 1001
295 20250311 135500 1108898560 7720 7720 7720 7720 74
296 20250311 135400 1108327280 7710 7720 7720 7710 370
297 20250311 135300 1105472770 7730 7730 7730 7730 1
298 20250311 135200 1105465040 7730 7720 7730 7720 16
299 20250311 135100 1105341510 7730 7720 7730 7720 3
300 20250311 135000 1105318330 7720 7720 7720 7720 4
301 20250311 134900 1105287450 7720 7720 7720 7720 196
302 20250311 134800 1103774330 7720 7720 7720 7720 0
303 20250311 134700 1103774330 7720 7720 7720 7720 629
304 20250311 134600 1098918450 7720 7720 7720 7720 227
305 20250311 134500 1097166010 7720 7730 7730 7720 191
306 20250311 134400 1095690990 7740 7740 7740 7740 1
307 20250311 134300 1095683250 7740 7740 7740 7740 0
308 20250311 134200 1095683250 7740 7740 7740 7740 30
309 20250311 134100 1095451050 7710 7730 7740 7710 221
310 20250311 134000 1093742410 7730 7720 7730 7720 268
311 20250311 133900 1091671230 7720 7720 7720 7720 25
312 20250311 133800 1091478230 7720 7720 7720 7720 101
313 20250311 133700 1090698510 7720 7720 7720 7720 1
314 20250311 133600 1090690790 7720 7700 7720 7700 192
315 20250311 133500 1089212190 7720 7720 7720 7720 17
316 20250311 133400 1089080950 7720 7720 7720 7720 4
317 20250311 133300 1089050070 7720 7720 7720 7720 1
318 20250311 133200 1089042350 7720 7720 7720 7720 0
319 20250311 133100 1089042350 7720 7710 7720 7710 328
320 20250311 133000 1086512560 7710 7710 7710 7710 0
321 20250311 132900 1086512560 7710 7710 7710 7710 3
322 20250311 132800 1086489430 7710 7695 7710 7690 495
323 20250311 132700 1082679890 7700 7700 7700 7700 0
324 20250311 132600 1082679890 7700 7700 7700 7700 0
325 20250311 132500 1082679890 7700 7690 7700 7690 112
326 20250311 132400 1081817500 7690 7690 7690 7690 10
327 20250311 132300 1081740600 7680 7690 7690 7680 55
328 20250311 132200 1081318120 7700 7700 7700 7700 1
329 20250311 132100 1081310420 7690 7690 7690 7690 0
330 20250311 132000 1081310420 7690 7690 7690 7690 0
331 20250311 131900 1081310420 7690 7690 7690 7690 0
332 20250311 131800 1081310420 7690 7700 7700 7690 51
333 20250311 131700 1080918220 7700 7700 7700 7700 0
334 20250311 131600 1080918220 7700 7700 7700 7700 0
335 20250311 131500 1080918220 7700 7700 7700 7700 0
336 20250311 131400 1080918220 7700 7700 7700 7700 11
337 20250311 131300 1080833520 7700 7700 7700 7700 30
338 20250311 131200 1080602520 7700 7700 7700 7700 0
339 20250311 131100 1080602520 7700 7690 7700 7690 80
340 20250311 131000 1079987020 7700 7700 7700 7700 1
341 20250311 130900 1079979320 7700 7700 7700 7700 0
342 20250311 130800 1079979320 7700 7700 7700 7700 3
343 20250311 130700 1079956220 7700 7700 7700 7700 1
344 20250311 130600 1079948520 7700 7700 7700 7700 1
345 20250311 130500 1079940820 7680 7680 7680 7680 0
346 20250311 130400 1079940820 7680 7680 7680 7680 0
347 20250311 130300 1079940820 7680 7680 7680 7680 487
348 20250311 130200 1076200660 7680 7680 7680 7670 411
349 20250311 130100 1073048230 7680 7700 7700 7680 962
350 20250311 130000 1065657320 7690 7700 7700 7690 53
351 20250311 125900 1065249730 7690 7690 7690 7690 0
352 20250311 125800 1065249730 7690 7700 7700 7690 41
353 20250311 125700 1064934430 7700 7700 7700 7700 0
354 20250311 125600 1064934430 7700 7700 7700 7700 91
355 20250311 125500 1064233730 7700 7700 7700 7700 1
356 20250311 125400 1064226030 7700 7700 7700 7700 1
357 20250311 125300 1064218330 7700 7700 7700 7700 0
358 20250311 125200 1064218330 7700 7700 7700 7700 10
359 20250311 125100 1064141330 7700 7700 7700 7700 67
360 20250311 125000 1063625430 7700 7690 7700 7690 131
361 20250311 124900 1062618030 7710 7710 7710 7710 0
362 20250311 124800 1062618030 7710 7710 7710 7710 0
363 20250311 124700 1062618030 7710 7710 7710 7710 0
364 20250311 124600 1062618030 7710 7710 7710 7710 1
365 20250311 124500 1062610320 7710 7710 7710 7710 0
366 20250311 124400 1062610320 7710 7710 7710 7710 0
367 20250311 124300 1062610320 7710 7710 7710 7710 2
368 20250311 124200 1062594900 7670 7670 7670 7670 0
369 20250311 124100 1062594900 7670 7695 7695 7670 2103
370 20250311 124000 1046453565 7690 7690 7690 7690 56
371 20250311 123900 1046022925 7690 7710 7710 7690 483
372 20250311 123800 1042308585 7690 7700 7700 7690 115
373 20250311 123700 1041424155 7710 7710 7710 7710 0
374 20250311 123600 1041424155 7710 7710 7710 7710 0
375 20250311 123500 1041424155 7710 7710 7710 7710 1
376 20250311 123400 1041416445 7710 7710 7710 7710 0
377 20250311 123300 1041416445 7710 7710 7710 7710 0
378 20250311 123200 1041416445 7710 7710 7710 7710 1
379 20250311 123100 1041408735 7700 7700 7700 7700 20
380 20250311 123000 1041254735 7700 7700 7700 7700 0
381 20250311 122900 1041254735 7700 7700 7700 7700 1
382 20250311 122800 1041247035 7700 7700 7700 7700 5
383 20250311 122700 1041208535 7700 7700 7700 7700 2
384 20250311 122600 1041193135 7700 7700 7700 7690 512
385 20250311 122500 1037254735 7700 7700 7700 7690 161
386 20250311 122400 1036016535 7700 7700 7700 7700 16
387 20250311 122300 1035893335 7700 7700 7700 7700 5
388 20250311 122200 1035854835 7690 7690 7690 7690 0
389 20250311 122100 1035854835 7690 7700 7700 7690 80
390 20250311 122000 1035239525 7690 7700 7700 7690 36
391 20250311 121900 1034962385 7700 7700 7700 7700 0
392 20250311 121800 1034962385 7700 7700 7700 7700 1
393 20250311 121700 1034954685 7700 7700 7700 7700 15
394 20250311 121600 1034839185 7710 7710 7710 7710 0
395 20250311 121500 1034839185 7710 7710 7710 7710 1
396 20250311 121400 1034831475 7710 7710 7710 7710 0
397 20250311 121300 1034831475 7710 7710 7710 7710 1
398 20250311 121200 1034823765 7710 7710 7710 7710 0
399 20250311 121100 1034823765 7710 7700 7710 7700 456
400 20250311 121000 1031312555 7700 7700 7700 7700 1
401 20250311 120900 1031304855 7700 7700 7700 7700 1002
402 20250311 120800 1023589455 7700 7700 7700 7700 1
403 20250311 120700 1023581755 7690 7690 7690 7690 0
404 20250311 120600 1023581755 7690 7690 7690 7690 207
405 20250311 120500 1021989925 7690 7690 7690 7690 1
406 20250311 120400 1021982235 7690 7690 7690 7690 1
407 20250311 120300 1021974545 7690 7690 7690 7690 0
408 20250311 120200 1021974545 7690 7690 7690 7690 873
409 20250311 120100 1015261175 7700 7700 7700 7700 0
410 20250311 120000 1015261175 7700 7700 7700 7700 1
411 20250311 115900 1015253475 7690 7690 7690 7690 0
412 20250311 115800 1015253475 7690 7690 7690 7690 0
413 20250311 115700 1015253475 7690 7700 7700 7690 51
414 20250311 115600 1014861275 7690 7700 7700 7690 968
415 20250311 115500 1007417345 7690 7690 7690 7690 1
416 20250311 115400 1007409655 7700 7700 7700 7700 1
417 20250311 115300 1007401955 7700 7700 7700 7700 1
418 20250311 115200 1007394255 7700 7700 7700 7700 0
419 20250311 115100 1007394255 7700 7690 7700 7690 382
420 20250311 115000 1004456665 7710 7700 7710 7690 1004
421 20250311 114900 996735845 7700 7700 7700 7700 98
422 20250311 114800 995981245 7700 7700 7700 7700 415
423 20250311 114700 992785745 7710 7710 7710 7710 0
424 20250311 114600 992785745 7710 7710 7710 7710 1
425 20250311 114500 992778035 7710 7705 7710 7700 153
426 20250311 114400 991599410 7710 7700 7710 7700 70
427 20250311 114300 991060400 7700 7700 7700 7700 95
428 20250311 114200 990328900 7700 7700 7700 7700 1
429 20250311 114100 990321200 7700 7700 7700 7700 0
430 20250311 114000 990321200 7700 7700 7700 7700 60
431 20250311 113900 989859200 7700 7700 7700 7700 0
432 20250311 113800 989859200 7700 7700 7700 7700 26
433 20250311 113700 989659000 7690 7700 7700 7690 58
434 20250311 113600 989212930 7700 7700 7700 7700 172
435 20250311 113500 987888530 7690 7690 7690 7690 1
436 20250311 113400 987880840 7710 7710 7710 7710 1
437 20250311 113300 987873130 7690 7690 7690 7690 0
438 20250311 113200 987873130 7690 7690 7690 7690 0
439 20250311 113100 987873130 7690 7690 7690 7690 701
440 20250311 113000 982482440 7710 7700 7710 7690 699
441 20250311 112900 977106110 7690 7700 7710 7690 1509
442 20250311 112800 965500880 7710 7710 7710 7710 1
443 20250311 112700 965493170 7710 7710 7710 7710 1
444 20250311 112600 965485460 7710 7710 7710 7710 1
445 20250311 112500 965477750 7710 7700 7710 7690 1101
446 20250311 112400 957011030 7700 7700 7700 7700 0
447 20250311 112300 957011030 7700 7690 7700 7690 1242
448 20250311 112200 947457470 7700 7695 7700 7690 127
449 20250311 112100 946480810 7695 7720 7720 7695 343
450 20250311 112000 943839695 7690 7690 7690 7690 0
451 20250311 111900 943839695 7690 7690 7690 7690 0
452 20250311 111800 943839695 7690 7730 7730 7690 201
453 20250311 111700 942293615 7730 7730 7730 7730 18
454 20250311 111600 942154475 7730 7740 7740 7730 4
455 20250311 111500 942123545 7740 7740 7740 7740 2
456 20250311 111400 942108065 7740 7700 7740 7700 361
457 20250311 111300 939328325 7700 7710 7710 7700 150
458 20250311 111200 938173305 7700 7700 7700 7700 334
459 20250311 111100 935601505 7740 7740 7740 7740 50
460 20250311 111000 935214505 7740 7690 7740 7690 131
461 20250311 110900 934207015 7740 7740 7740 7740 130
462 20250311 110800 933200815 7740 7730 7740 7730 196
463 20250311 110700 931683785 7740 7740 7740 7740 1
464 20250311 110600 931676045 7740 7700 7740 7690 24
465 20250311 110500 931491325 7750 7740 7750 7740 2
466 20250311 110400 931475835 7740 7730 7740 7730 856
467 20250311 110300 924858395 7720 7720 7720 7720 880
468 20250311 110200 918064795 7720 7710 7720 7710 389
469 20250311 110100 915065595 7700 7700 7700 7700 30
470 20250311 110000 914834595 7700 7700 7700 7700 30
471 20250311 105900 914603595 7710 7710 7710 7710 1
472 20250311 105800 914595885 7710 7710 7710 7710 1
473 20250311 105700 914588175 7680 7680 7680 7680 82
474 20250311 105600 913958415 7680 7680 7680 7670 451
475 20250311 105500 910498215 7680 7680 7680 7680 26
476 20250311 105400 910298535 7680 7670 7680 7670 60
477 20250311 105300 909838255 7680 7680 7680 7680 62
478 20250311 105200 909362095 7710 7710 7710 7710 2
479 20250311 105100 909346675 7700 7720 7720 7700 205
480 20250311 105000 907768155 7710 7700 7710 7700 432
481 20250311 104900 904439965 7700 7690 7700 7680 193
482 20250311 104800 902955875 7690 7680 7690 7670 501
483 20250311 104700 899110735 7680 7680 7680 7680 0
484 20250311 104600 899110735 7680 7680 7680 7680 221
485 20250311 104500 897413455 7670 7680 7680 7670 449
486 20250311 104400 893967125 7680 7680 7680 7670 260
487 20250311 104300 891970345 7680 7690 7690 7680 4
488 20250311 104200 891939615 7690 7680 7690 7670 935
489 20250311 104100 884759655 7690 7690 7690 7690 0
490 20250311 104000 884759655 7690 7700 7700 7690 741
491 20250311 103900 879061165 7720 7720 7720 7720 1
492 20250311 103800 879053445 7700 7700 7700 7700 154
493 20250311 103700 877867645 7690 7690 7690 7690 20
494 20250311 103600 877713845 7700 7700 7700 7700 333
495 20250311 103500 875149745 7700 7690 7700 7690 81
496 20250311 103400 874526845 7690 7700 7700 7690 2101
497 20250311 103300 858365145 7690 7690 7690 7690 109
498 20250311 103200 857526935 7700 7700 7700 7690 497
499 20250311 103100 853703545 7700 7700 7700 7700 28
500 20250311 103000 853487945 7700 7730 7730 7700 6
501 20250311 102900 853441595 7730 7730 7730 7730 0
502 20250311 102800 853441595 7730 7710 7730 7700 295
503 20250311 102700 851169955 7730 7730 7730 7730 0
504 20250311 102600 851169955 7730 7720 7730 7700 172
505 20250311 102500 849842965 7730 7720 7730 7720 834
506 20250311 102400 843404475 7720 7730 7730 7720 142
507 20250311 102300 842308215 7730 7730 7730 7720 209
508 20250311 102200 840694715 7720 7720 7720 7690 2962
509 20250311 102100 817880165 7740 7720 7740 7720 3
510 20250311 102000 817856985 7750 7730 7750 7720 989
511 20250311 101900 810221865 7730 7770 7770 7730 318
512 20250311 101800 807762685 7740 7740 7740 7740 325
513 20250311 101700 805247185 7750 7780 7780 7750 164
514 20250311 101600 803974685 7760 7770 7770 7760 111
515 20250311 101500 803113315 7780 7780 7780 7780 10
516 20250311 101400 803035515 7770 7790 7800 7770 1252
517 20250311 101300 793293125 7810 7810 7820 7800 212
518 20250311 101200 791636915 7810 7810 7820 7800 124
519 20250311 101100 790668555 7820 7800 7820 7780 441
520 20250311 101000 787225445 7830 7850 7860 7810 2848
521 20250311 100900 764898445 7800 7820 7860 7800 3678
522 20250311 100800 736043365 7770 7830 7830 7770 63
523 20250311 100700 735550385 7820 7760 7840 7760 6253
524 20250311 100600 686758885 7760 7760 7760 7760 1
525 20250311 100500 686751125 7770 7740 7770 7740 774
526 20250311 100400 680747245 7720 7720 7720 7720 0
527 20250311 100300 680747245 7720 7730 7730 7720 1040
528 20250311 100200 672717845 7730 7740 7740 7730 19
529 20250311 100100 672570945 7740 7740 7740 7740 98
530 20250311 100000 671812425 7740 7735 7740 7735 10
531 20250311 095900 671735045 7740 7740 7740 7740 100
532 20250311 095800 670961045 7740 7750 7760 7740 2407
533 20250311 095700 652318495 7760 7760 7760 7760 777
534 20250311 095600 646288975 7760 7760 7760 7760 49
535 20250311 095500 645908735 7760 7760 7760 7760 1
536 20250311 095400 645900975 7770 7770 7770 7760 1298
537 20250311 095300 635824915 7770 7770 7770 7770 100
538 20250311 095200 635047915 7760 7760 7760 7760 146
539 20250311 095100 633914955 7760 7750 7760 7750 36
540 20250311 095000 633635705 7750 7750 7750 7750 747
541 20250311 094900 627846455 7760 7760 7760 7760 10
542 20250311 094800 627768855 7760 7750 7760 7750 94
543 20250311 094700 627039995 7750 7740 7750 7740 1463
544 20250311 094600 615716365 7740 7740 7740 7740 0
545 20250311 094500 615716365 7740 7740 7740 7720 1329
546 20250311 094400 605430145 7750 7740 7750 7740 1876
547 20250311 094300 590909895 7740 7740 7740 7740 2
548 20250311 094200 590894415 7720 7720 7720 7720 0
549 20250311 094100 590894415 7720 7720 7750 7720 2254
550 20250311 094000 573482825 7710 7710 7710 7710 0
551 20250311 093900 573482825 7710 7720 7720 7710 377
552 20250311 093800 570575385 7720 7720 7720 7720 12
553 20250311 093700 570482745 7710 7710 7710 7710 92
554 20250311 093600 569773425 7710 7710 7710 7710 4
555 20250311 093500 569742585 7720 7710 7720 7710 1244
556 20250311 093400 560151335 7720 7720 7720 7720 2
557 20250311 093300 560135895 7720 7710 7720 7710 164
558 20250311 093200 558871415 7700 7700 7700 7700 110
559 20250311 093100 558024415 7710 7700 7710 7700 101
560 20250311 093000 557246705 7700 7710 7710 7700 316
561 20250311 092900 554810935 7720 7720 7720 7720 467
562 20250311 092800 551205695 7730 7720 7730 7710 136
563 20250311 092700 550155835 7710 7710 7710 7710 45
564 20250311 092600 549808885 7720 7720 7720 7720 0
565 20250311 092500 549808885 7720 7720 7720 7720 0
566 20250311 092400 549808885 7720 7720 7720 7710 102
567 20250311 092300 549021455 7710 7680 7710 7680 222
568 20250311 092200 547312835 7680 7700 7700 7680 150
569 20250311 092100 546158435 7720 7700 7720 7680 620
570 20250311 092000 541394415 7680 7680 7680 7680 1470
571 20250311 091900 530104815 7690 7720 7720 7690 1491
572 20250311 091800 518623995 7720 7730 7730 7710 67
573 20250311 091700 518106815 7730 7730 7730 7710 17
574 20250311 091600 517975605 7730 7730 7740 7700 5350
575 20250311 091500 476732735 7725 7700 7740 7700 249
576 20250311 091400 474812145 7700 7700 7740 7700 1405
577 20250311 091300 463985855 7740 7750 7750 7690 4512
578 20250311 091200 429176045 7780 7760 7800 7740 954
579 20250311 091100 421767545 7760 7755 7760 7750 94
580 20250311 091000 421038320 7755 7760 7770 7730 1351
581 20250311 090900 410582490 7770 7790 7790 7760 267
582 20250311 090800 408508910 7800 7740 7800 7740 480
583 20250311 090700 404779310 7800 7810 7810 7720 2429
584 20250311 090600 385951260 7790 7790 7790 7770 289
585 20250311 090500 383701280 7730 7730 7790 7730 1972
586 20250311 090400 368431210 7730 7780 7780 7720 4397
587 20250311 090300 334379990 7780 7810 7970 7740 3189
588 20250311 090200 309286420 7820 7980 8000 7710 12399
589 20250311 090100 211748380 7980 7900 8000 7660 14647
590 20250311 090000 96033960 7940 7690 8030 7660 11125

1
006220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,32128774,0,249640573980,0.00
20250306,0,32128774,0,253174739120,0.00
20250305,0,32128774,0,252210875900,0.00
20250304,0,32128774,0,251568300420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 32128774 0 249640573980 0.00
3 20250306 0 32128774 0 253174739120 0.00
4 20250305 0 32128774 0 252210875900 0.00
5 20250304 0 32128774 0 251568300420 0.00