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

594
008060/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185200,516338680,7080,7080,7080,7080,339
20250311,185100,516338680,7080,7080,7080,7080,0
20250311,185000,516338680,7080,7080,7080,7080,0
20250311,184900,516338680,7080,7080,7080,7080,0
20250311,184800,516338680,7080,7080,7080,7080,0
20250311,184700,516338680,7080,7080,7080,7080,0
20250311,184600,516338680,7080,7080,7080,7080,0
20250311,184500,516338680,7080,7080,7080,7080,0
20250311,184400,516338680,7080,7080,7080,7080,0
20250311,184300,516338680,7080,7080,7080,7080,0
20250311,184200,516338680,7080,7080,7080,7080,0
20250311,184100,516338680,7080,7080,7080,7080,0
20250311,184000,516338680,7080,7080,7080,7080,0
20250311,183900,516338680,7080,7080,7080,7080,0
20250311,183800,516338680,7080,7080,7080,7080,0
20250311,183700,516338680,7080,7080,7080,7080,0
20250311,183600,516338680,7080,7080,7080,7080,0
20250311,183500,516338680,7080,7080,7080,7080,0
20250311,183400,516338680,7080,7080,7080,7080,0
20250311,183300,516338680,7080,7080,7080,7080,0
20250311,183200,516338680,7080,7080,7080,7080,0
20250311,183100,516338680,7080,7080,7080,7080,0
20250311,183000,516338680,7080,7080,7080,7080,0
20250311,182900,516338680,7080,7080,7080,7080,0
20250311,182800,516338680,7080,7080,7080,7080,0
20250311,182700,516338680,7080,7080,7080,7080,0
20250311,182600,516338680,7080,7080,7080,7080,0
20250311,182500,516338680,7080,7080,7080,7080,0
20250311,182400,516338680,7080,7080,7080,7080,0
20250311,182300,516338680,7080,7080,7080,7080,0
20250311,182200,516338680,7080,7080,7080,7080,339
20250311,182100,516338680,7080,7080,7080,7080,0
20250311,182000,516338680,7080,7080,7080,7080,0
20250311,181900,516338680,7080,7080,7080,7080,0
20250311,181800,516338680,7080,7080,7080,7080,0
20250311,181700,516338680,7080,7080,7080,7080,0
20250311,181600,516338680,7080,7080,7080,7080,0
20250311,181500,516338680,7080,7080,7080,7080,0
20250311,181400,516338680,7080,7080,7080,7080,0
20250311,181300,516338680,7080,7080,7080,7080,0
20250311,181200,516338680,7080,7080,7080,7080,0
20250311,181100,516338680,7080,7080,7080,7080,0
20250311,181000,516338680,7080,7080,7080,7080,0
20250311,180900,516338680,7080,7080,7080,7080,0
20250311,180800,516338680,7080,7080,7080,7080,0
20250311,180700,516338680,7080,7080,7080,7080,0
20250311,180600,516338680,7080,7080,7080,7080,0
20250311,180500,516338680,7080,7080,7080,7080,0
20250311,180400,516338680,7080,7080,7080,7080,0
20250311,180300,516338680,7080,7080,7080,7080,0
20250311,180200,516338680,7080,7080,7080,7080,0
20250311,180100,516338680,7080,7080,7080,7080,0
20250311,180000,516338680,7080,7080,7080,7080,0
20250311,175900,516338680,7080,7080,7080,7080,0
20250311,175800,516338680,7080,7080,7080,7080,0
20250311,175700,516338680,7080,7080,7080,7080,0
20250311,175600,516338680,7080,7080,7080,7080,0
20250311,175500,516338680,7080,7080,7080,7080,0
20250311,175400,516338680,7080,7080,7080,7080,0
20250311,175300,516338680,7080,7080,7080,7080,0
20250311,175200,516338680,7080,7080,7080,7080,339
20250311,175100,516338680,7080,7080,7080,7080,0
20250311,175000,516338680,7080,7080,7080,7080,0
20250311,174900,516338680,7080,7080,7080,7080,0
20250311,174800,516338680,7080,7080,7080,7080,0
20250311,174700,516338680,7080,7080,7080,7080,0
20250311,174600,516338680,7080,7080,7080,7080,0
20250311,174500,516338680,7080,7080,7080,7080,0
20250311,174400,516338680,7080,7080,7080,7080,0
20250311,174300,516338680,7080,7080,7080,7080,0
20250311,174200,516338680,7080,7080,7080,7080,0
20250311,174100,516338680,7080,7080,7080,7080,0
20250311,174000,516338680,7080,7080,7080,7080,0
20250311,173900,516338680,7080,7080,7080,7080,0
20250311,173800,516338680,7080,7080,7080,7080,0
20250311,173700,516338680,7080,7080,7080,7080,0
20250311,173600,516338680,7080,7080,7080,7080,0
20250311,173500,516338680,7080,7080,7080,7080,0
20250311,173400,516338680,7080,7080,7080,7080,0
20250311,173300,516338680,7080,7080,7080,7080,0
20250311,173200,516338680,7080,7080,7080,7080,0
20250311,173100,516338680,7080,7080,7080,7080,0
20250311,173000,516338680,7080,7080,7080,7080,0
20250311,172900,516338680,7080,7080,7080,7080,0
20250311,172800,516338680,7080,7080,7080,7080,0
20250311,172700,516338680,7080,7080,7080,7080,0
20250311,172600,516338680,7080,7080,7080,7080,0
20250311,172500,516338680,7080,7080,7080,7080,0
20250311,172400,516338680,7080,7080,7080,7080,0
20250311,172300,516338680,7080,7080,7080,7080,0
20250311,172200,516338680,7080,7080,7080,7080,339
20250311,172100,516338680,7080,7080,7080,7080,0
20250311,172000,516338680,7080,7080,7080,7080,0
20250311,171900,516338680,7080,7080,7080,7080,0
20250311,171800,516338680,7080,7080,7080,7080,0
20250311,171700,516338680,7080,7080,7080,7080,0
20250311,171600,516338680,7080,7080,7080,7080,0
20250311,171500,516338680,7080,7080,7080,7080,0
20250311,171400,516338680,7080,7080,7080,7080,0
20250311,171300,516338680,7080,7080,7080,7080,0
20250311,171200,516338680,7080,7080,7080,7080,0
20250311,171100,516338680,7080,7080,7080,7080,0
20250311,171000,516338680,7080,7080,7080,7080,0
20250311,170900,516338680,7080,7080,7080,7080,0
20250311,170800,516338680,7080,7080,7080,7080,0
20250311,170700,516338680,7080,7080,7080,7080,0
20250311,170600,516338680,7080,7080,7080,7080,0
20250311,170500,516338680,7080,7080,7080,7080,0
20250311,170400,516338680,7080,7080,7080,7080,0
20250311,170300,516338680,7080,7080,7080,7080,0
20250311,170200,516338680,7080,7080,7080,7080,0
20250311,170100,516338680,7080,7080,7080,7080,0
20250311,170000,516338680,7080,7080,7080,7080,0
20250311,165900,516338680,7080,7080,7080,7080,0
20250311,165800,516338680,7080,7080,7080,7080,0
20250311,165700,516338680,7080,7080,7080,7080,0
20250311,165600,516338680,7080,7080,7080,7080,0
20250311,165500,516338680,7080,7080,7080,7080,0
20250311,165400,516338680,7080,7080,7080,7080,0
20250311,165300,516338680,7080,7080,7080,7080,0
20250311,165200,516338680,7080,7080,7080,7080,339
20250311,165100,516338680,7080,7080,7080,7080,0
20250311,165000,516338680,7080,7080,7080,7080,0
20250311,164900,516338680,7080,7080,7080,7080,0
20250311,164800,516338680,7080,7080,7080,7080,0
20250311,164700,516338680,7080,7080,7080,7080,0
20250311,164600,516338680,7080,7080,7080,7080,0
20250311,164500,516338680,7080,7080,7080,7080,0
20250311,164400,516338680,7080,7080,7080,7080,0
20250311,164300,516338680,7080,7080,7080,7080,0
20250311,164200,516338680,7080,7080,7080,7080,0
20250311,164100,516338680,7080,7080,7080,7080,0
20250311,164000,516338680,7080,7080,7080,7080,0
20250311,163900,516338680,7080,7080,7080,7080,0
20250311,163800,516338680,7080,7080,7080,7080,0
20250311,163700,516338680,7080,7080,7080,7080,0
20250311,163600,516338680,7080,7080,7080,7080,0
20250311,163500,516338680,7080,7080,7080,7080,0
20250311,163400,516338680,7080,7080,7080,7080,0
20250311,163300,516338680,7080,7080,7080,7080,0
20250311,163200,516338680,7080,7080,7080,7080,0
20250311,163100,516338680,7080,7080,7080,7080,0
20250311,163000,516338680,7080,7080,7080,7080,0
20250311,162900,516338680,7080,7080,7080,7080,0
20250311,162800,516338680,7080,7080,7080,7080,0
20250311,162700,516338680,7080,7080,7080,7080,0
20250311,162600,516338680,7080,7080,7080,7080,0
20250311,162500,516338680,7080,7080,7080,7080,0
20250311,162400,516338680,7080,7080,7080,7080,0
20250311,162300,516338680,7080,7080,7080,7080,0
20250311,162200,516338680,7080,7080,7080,7080,339
20250311,162100,516338680,7080,7080,7080,7080,0
20250311,162000,516338680,7080,7080,7080,7080,0
20250311,161900,516338680,7080,7080,7080,7080,0
20250311,161800,516338680,7080,7080,7080,7080,0
20250311,161700,516338680,7080,7080,7080,7080,0
20250311,161600,516338680,7080,7080,7080,7080,0
20250311,161500,516338680,7080,7080,7080,7080,0
20250311,161400,516338680,7080,7080,7080,7080,0
20250311,161300,516338680,7080,7080,7080,7080,0
20250311,161200,516338680,7080,7080,7080,7080,0
20250311,161100,516338680,7080,7080,7080,7080,0
20250311,161000,516338680,7080,7080,7080,7080,0
20250311,160900,516338680,7080,7080,7080,7080,0
20250311,160800,516338680,7080,7080,7080,7080,0
20250311,160700,516338680,7080,7080,7080,7080,0
20250311,160600,516338680,7080,7080,7080,7080,0
20250311,160500,516338680,7080,7080,7080,7080,0
20250311,160400,516338680,7080,7080,7080,7080,0
20250311,160300,516338680,7080,7080,7080,7080,0
20250311,160200,516338680,7080,7080,7080,7080,0
20250311,160100,516338680,7080,7080,7080,7080,0
20250311,160000,516338680,7080,7080,7080,7080,0
20250311,155900,516338680,7080,7080,7080,7080,0
20250311,155800,516338680,7080,7080,7080,7080,0
20250311,155700,516338680,7080,7080,7080,7080,0
20250311,155600,516338680,7080,7080,7080,7080,0
20250311,155500,516338680,7080,7080,7080,7080,0
20250311,155400,516338680,7080,7080,7080,7080,0
20250311,155300,516338680,7080,7080,7080,7080,0
20250311,155200,516338680,7080,7080,7080,7080,339
20250311,155100,516338680,7080,7080,7080,7080,0
20250311,155000,516338680,7080,7080,7080,7080,0
20250311,154900,516338680,7080,7080,7080,7080,0
20250311,154800,516338680,7080,7080,7080,7080,0
20250311,154700,516338680,7080,7080,7080,7080,0
20250311,154600,516338680,7080,7080,7080,7080,0
20250311,154500,516338680,7080,7080,7080,7080,0
20250311,154400,516338680,7080,7080,7080,7080,0
20250311,154300,516338680,7080,7080,7080,7080,0
20250311,154200,516338680,7080,7080,7080,7080,0
20250311,154100,516338680,7080,7080,7080,7080,0
20250311,154000,516338680,7080,7080,7080,7080,0
20250311,153900,516338680,7080,7080,7080,7080,0
20250311,153800,516338680,7080,7080,7080,7080,0
20250311,153700,516338680,7080,7080,7080,7080,0
20250311,153600,516338680,7080,7080,7080,7080,0
20250311,153500,516338680,7080,7080,7080,7080,0
20250311,153400,516338680,7080,7080,7080,7080,0
20250311,153300,516338680,7080,7080,7080,7080,0
20250311,153200,516338680,7080,7080,7080,7080,0
20250311,153100,516338680,7080,7080,7080,7080,0
20250311,153000,516338680,7080,7080,7080,7080,339
20250311,152900,513938560,7100,7100,7100,7100,0
20250311,152800,513938560,7100,7100,7100,7100,0
20250311,152700,513938560,7100,7100,7100,7100,0
20250311,152600,513938560,7100,7100,7100,7100,0
20250311,152500,513938560,7100,7100,7100,7100,0
20250311,152400,513938560,7100,7100,7100,7100,0
20250311,152300,513938560,7100,7100,7100,7100,0
20250311,152200,513938560,7100,7100,7100,7100,0
20250311,152100,513938560,7100,7100,7100,7100,0
20250311,152000,513938560,7100,7100,7100,7100,0
20250311,151900,513938560,7100,7090,7100,7090,200
20250311,151800,512520540,7090,7090,7090,7090,15
20250311,151700,512414190,7100,7100,7100,7100,2
20250311,151600,512399990,7100,7100,7100,7100,11
20250311,151500,512321890,7100,7100,7100,7100,0
20250311,151400,512321890,7100,7100,7100,7100,0
20250311,151300,512321890,7100,7100,7100,7100,25
20250311,151200,512144390,7100,7100,7100,7100,0
20250311,151100,512144390,7100,7100,7100,7100,0
20250311,151000,512144390,7100,7100,7100,7100,2
20250311,150900,512130190,7100,7100,7100,7100,24
20250311,150800,511959790,7090,7090,7090,7090,0
20250311,150700,511959790,7090,7090,7090,7090,11
20250311,150600,511881800,7090,7090,7090,7090,500
20250311,150500,508336800,7090,7090,7090,7090,0
20250311,150400,508336800,7090,7090,7090,7090,0
20250311,150300,508336800,7090,7090,7090,7090,87
20250311,150200,507719970,7080,7080,7080,7080,0
20250311,150100,507719970,7080,7080,7080,7080,0
20250311,150000,507719970,7080,7080,7080,7080,1
20250311,145900,507712890,7090,7090,7090,7090,64
20250311,145800,507259130,7090,7090,7090,7090,0
20250311,145700,507259130,7090,7090,7090,7090,0
20250311,145600,507259130,7090,7090,7090,7090,0
20250311,145500,507259130,7090,7090,7090,7090,0
20250311,145400,507259130,7090,7090,7090,7090,26
20250311,145300,507074790,7090,7090,7090,7090,17
20250311,145200,506954260,7090,7090,7090,7090,7
20250311,145100,506904630,7080,7080,7080,7080,0
20250311,145000,506904630,7080,7080,7080,7080,0
20250311,144900,506904630,7080,7080,7080,7080,85
20250311,144800,506302830,7100,7100,7100,7100,0
20250311,144700,506302830,7100,7100,7100,7100,1
20250311,144600,506295730,7080,7080,7080,7080,350
20250311,144500,503817730,7080,7090,7090,7080,59
20250311,144400,503400000,7090,7090,7090,7090,30
20250311,144300,503187300,7090,7090,7090,7090,0
20250311,144200,503187300,7090,7090,7090,7090,70
20250311,144100,502691000,7080,7080,7080,7080,0
20250311,144000,502691000,7080,7090,7090,7080,310
20250311,143900,500495050,7090,7090,7090,7090,0
20250311,143800,500495050,7090,7090,7090,7090,0
20250311,143700,500495050,7090,7090,7090,7090,1000
20250311,143600,493405050,7100,7100,7100,7100,7
20250311,143500,493355350,7100,7100,7100,7100,10
20250311,143400,493284350,7100,7100,7100,7100,113
20250311,143300,492482050,7100,7100,7100,7100,0
20250311,143200,492482050,7100,7100,7100,7100,0
20250311,143100,492482050,7100,7100,7100,7100,0
20250311,143000,492482050,7100,7100,7100,7100,11
20250311,142900,492403950,7090,7090,7090,7090,0
20250311,142800,492403950,7090,7090,7090,7090,0
20250311,142700,492403950,7090,7090,7090,7090,596
20250311,142600,488178310,7100,7090,7100,7080,356
20250311,142500,485656490,7090,7100,7100,7090,59
20250311,142400,485238170,7090,7090,7090,7090,1
20250311,142300,485231080,7090,7090,7090,7090,28
20250311,142200,485032560,7100,7100,7100,7100,0
20250311,142100,485032560,7100,7100,7100,7100,23
20250311,142000,484869260,7100,7100,7100,7100,1
20250311,141900,484862160,7100,7100,7100,7100,0
20250311,141800,484862160,7100,7100,7100,7100,0
20250311,141700,484862160,7100,7100,7100,7100,0
20250311,141600,484862160,7100,7100,7100,7100,7
20250311,141500,484812460,7100,7100,7100,7100,11
20250311,141400,484734360,7100,7100,7100,7100,0
20250311,141300,484734360,7100,7100,7100,7100,0
20250311,141200,484734360,7100,7100,7100,7100,0
20250311,141100,484734360,7100,7100,7100,7100,0
20250311,141000,484734360,7100,7100,7100,7100,0
20250311,140900,484734360,7100,7100,7100,7100,2
20250311,140800,484720160,7100,7100,7100,7100,0
20250311,140700,484720160,7100,7100,7100,7100,10
20250311,140600,484649160,7090,7090,7090,7080,364
20250311,140500,482071090,7090,7090,7090,7090,63
20250311,140400,481624420,7100,7100,7100,7100,771
20250311,140300,476150320,7100,7100,7100,7100,0
20250311,140200,476150320,7100,7100,7100,7100,11
20250311,140100,476072220,7080,7090,7090,7080,700
20250311,140000,471115990,7100,7100,7100,7100,15
20250311,135900,471009490,7100,7100,7100,7100,0
20250311,135800,471009490,7100,7100,7100,7100,0
20250311,135700,471009490,7100,7100,7100,7100,0
20250311,135600,471009490,7100,7100,7100,7100,18
20250311,135500,470881690,7100,7100,7100,7100,60
20250311,135400,470455690,7090,7090,7090,7090,0
20250311,135300,470455690,7090,7090,7090,7090,30
20250311,135200,470242990,7100,7100,7100,7100,0
20250311,135100,470242990,7100,7100,7100,7100,0
20250311,135000,470242990,7100,7100,7100,7100,100
20250311,134900,469532990,7080,7080,7080,7080,0
20250311,134800,469532990,7080,7080,7080,7080,1
20250311,134700,469525910,7080,7080,7080,7080,85
20250311,134600,468924110,7100,7080,7100,7080,28
20250311,134500,468725370,7080,7080,7090,7080,43
20250311,134400,468420890,7100,7100,7100,7100,100
20250311,134300,467710890,7100,7100,7100,7100,0
20250311,134200,467710890,7100,7100,7100,7100,10
20250311,134100,467639890,7100,7100,7100,7100,0
20250311,134000,467639890,7100,7100,7100,7100,0
20250311,133900,467639890,7100,7100,7100,7100,0
20250311,133800,467639890,7100,7100,7100,7100,100
20250311,133700,466929890,7100,7100,7100,7100,0
20250311,133600,466929890,7100,7100,7100,7100,14
20250311,133500,466830490,7100,7100,7100,7100,4
20250311,133400,466802090,7090,7090,7090,7090,0
20250311,133300,466802090,7090,7090,7090,7090,100
20250311,133200,466093090,7090,7090,7090,7090,0
20250311,133100,466093090,7090,7090,7090,7090,2
20250311,133000,466078910,7090,7090,7090,7090,0
20250311,132900,466078910,7090,7090,7090,7090,0
20250311,132800,466078910,7090,7090,7090,7090,0
20250311,132700,466078910,7090,7090,7090,7090,0
20250311,132600,466078910,7090,7080,7090,7080,389
20250311,132500,463320990,7080,7080,7080,7080,97
20250311,132400,462634230,7080,7080,7080,7080,294
20250311,132300,460552710,7070,7070,7070,7070,0
20250311,132200,460552710,7070,7070,7070,7070,0
20250311,132100,460552710,7070,7070,7070,7070,0
20250311,132000,460552710,7070,7100,7100,7070,915
20250311,131900,454073760,7100,7100,7100,7100,0
20250311,131800,454073760,7100,7100,7100,7100,0
20250311,131700,454073760,7100,7100,7100,7100,0
20250311,131600,454073760,7100,7100,7100,7100,4
20250311,131500,454045360,7100,7100,7100,7100,14
20250311,131400,453945960,7090,7090,7090,7090,0
20250311,131300,453945960,7090,7090,7090,7090,0
20250311,131200,453945960,7090,7090,7090,7090,0
20250311,131100,453945960,7090,7090,7090,7090,49
20250311,131000,453598550,7080,7080,7080,7080,0
20250311,130900,453598550,7080,7080,7080,7080,0
20250311,130800,453598550,7080,7080,7080,7080,0
20250311,130700,453598550,7080,7080,7080,7080,0
20250311,130600,453598550,7080,7080,7080,7080,7
20250311,130500,453548990,7080,7080,7080,7080,7
20250311,130400,453499430,7090,7090,7090,7090,0
20250311,130300,453499430,7090,7090,7090,7090,0
20250311,130200,453499430,7090,7090,7090,7090,0
20250311,130100,453499430,7090,7080,7090,7080,30
20250311,130000,453286780,7090,7090,7090,7090,413
20250311,125900,450358610,7090,7090,7090,7090,0
20250311,125800,450358610,7090,7090,7090,7090,0
20250311,125700,450358610,7090,7090,7090,7090,0
20250311,125600,450358610,7090,7090,7090,7090,14
20250311,125500,450259350,7090,7090,7090,7090,302
20250311,125400,448118170,7090,7090,7090,7090,0
20250311,125300,448118170,7090,7090,7090,7090,4
20250311,125200,448089810,7090,7090,7090,7090,1
20250311,125100,448082720,7080,7080,7080,7080,0
20250311,125000,448082720,7080,7080,7080,7080,0
20250311,124900,448082720,7080,7080,7080,7080,0
20250311,124800,448082720,7080,7080,7080,7080,0
20250311,124700,448082720,7080,7080,7080,7080,0
20250311,124600,448082720,7080,7080,7080,7080,8
20250311,124500,448026080,7080,7080,7080,7080,99
20250311,124400,447325160,7090,7090,7090,7090,0
20250311,124300,447325160,7090,7090,7090,7090,23
20250311,124200,447162090,7090,7090,7090,7090,30
20250311,124100,446949390,7080,7080,7080,7080,2
20250311,124000,446935230,7090,7090,7090,7090,0
20250311,123900,446935230,7090,7090,7090,7090,0
20250311,123800,446935230,7090,7090,7090,7090,56
20250311,123700,446538190,7090,7085,7090,7085,101
20250311,123600,445822105,7090,7090,7090,7090,18
20250311,123500,445694485,7090,7090,7090,7090,2
20250311,123400,445680305,7090,7090,7090,7090,0
20250311,123300,445680305,7090,7090,7090,7090,26
20250311,123200,445495965,7090,7090,7090,7090,1
20250311,123100,445488875,7080,7080,7080,7080,0
20250311,123000,445488875,7080,7080,7080,7080,0
20250311,122900,445488875,7080,7080,7080,7080,0
20250311,122800,445488875,7080,7080,7080,7080,0
20250311,122700,445488875,7080,7080,7080,7080,0
20250311,122600,445488875,7080,7080,7080,7080,6
20250311,122500,445446395,7080,7080,7080,7080,24
20250311,122400,445276475,7090,7090,7090,7090,23
20250311,122300,445113405,7090,7090,7090,7090,54
20250311,122200,444730545,7090,7090,7090,7090,60
20250311,122100,444305145,7090,7090,7090,7090,0
20250311,122000,444305145,7090,7090,7090,7090,0
20250311,121900,444305145,7090,7090,7090,7090,0
20250311,121800,444305145,7090,7090,7090,7090,0
20250311,121700,444305145,7090,7090,7090,7090,0
20250311,121600,444305145,7090,7090,7090,7090,20
20250311,121500,444163345,7090,7080,7090,7080,182
20250311,121400,442874765,7080,7080,7080,7080,131
20250311,121300,441947285,7090,7090,7090,7090,30
20250311,121200,441734585,7090,7090,7090,7090,329
20250311,121100,439401975,7090,7090,7090,7090,0
20250311,121000,439401975,7090,7090,7090,7090,0
20250311,120900,439401975,7090,7090,7090,7090,5
20250311,120800,439366525,7090,7090,7090,7090,0
20250311,120700,439366525,7090,7090,7090,7090,0
20250311,120600,439366525,7090,7070,7090,7070,5
20250311,120500,439331155,7070,7070,7070,7070,29
20250311,120400,439126125,7080,7080,7080,7080,1092
20250311,120300,431394765,7080,7080,7080,7080,1
20250311,120200,431387685,7080,7080,7080,7080,2
20250311,120100,431373525,7080,7080,7080,7080,2
20250311,120000,431359365,7080,7080,7080,7080,22
20250311,115900,431203605,7080,7080,7080,7080,0
20250311,115800,431203605,7080,7080,7080,7080,10
20250311,115700,431132805,7080,7080,7080,7080,0
20250311,115600,431132805,7080,7080,7080,7080,35
20250311,115500,430885005,7080,7080,7080,7080,7
20250311,115400,430835445,7080,7080,7080,7080,10
20250311,115300,430764645,7090,7090,7090,7090,0
20250311,115200,430764645,7090,7090,7090,7090,0
20250311,115100,430764645,7090,7080,7090,7080,277
20250311,115000,428803475,7070,7070,7070,7070,13
20250311,114900,428711565,7080,7070,7080,7070,1010
20250311,114800,421560865,7070,7070,7070,7070,24
20250311,114700,421391185,7070,7075,7080,7070,24
20250311,114600,421221470,7070,7070,7070,7070,31
20250311,114500,421002300,7070,7070,7070,7070,79
20250311,114400,420443770,7070,7080,7080,7070,257
20250311,114300,418626630,7070,7070,7070,7070,23
20250311,114200,418464020,7070,7070,7070,7070,23
20250311,114100,418301410,7070,7070,7070,7070,23
20250311,114000,418138800,7070,7070,7070,7070,13
20250311,113900,418046890,7070,7070,7070,7070,22
20250311,113800,417891350,7070,7070,7070,7070,24
20250311,113700,417721670,7070,7070,7070,7070,28
20250311,113600,417523710,7080,7080,7080,7080,7
20250311,113500,417474150,7080,7080,7080,7080,9
20250311,113400,417410430,7070,7070,7070,7070,0
20250311,113300,417410430,7070,7070,7070,7070,0
20250311,113200,417410430,7070,7070,7070,7070,0
20250311,113100,417410430,7070,7070,7070,7070,0
20250311,113000,417410430,7070,7070,7070,7070,0
20250311,112900,417410430,7070,7070,7070,7070,0
20250311,112800,417410430,7070,7070,7070,7070,0
20250311,112700,417410430,7070,7070,7070,7070,0
20250311,112600,417410430,7070,7070,7080,7070,73
20250311,112500,416893760,7070,7070,7070,7070,12
20250311,112400,416808920,7080,7080,7080,7080,0
20250311,112300,416808920,7080,7080,7080,7080,372
20250311,112200,414175160,7080,7080,7080,7080,26
20250311,112100,413991080,7080,7070,7080,7070,378
20250311,112000,411318610,7070,7070,7070,7070,0
20250311,111900,411318610,7070,7060,7070,7060,102
20250311,111800,410598470,7060,7060,7060,7060,0
20250311,111700,410598470,7060,7060,7060,7060,1725
20250311,111600,398419970,7060,7060,7060,7060,12
20250311,111500,398335250,7060,7060,7060,7060,558
20250311,111400,394395770,7060,7050,7060,7050,216
20250311,111300,392872830,7040,7040,7040,7040,43
20250311,111200,392570110,7050,7050,7050,7050,7
20250311,111100,392520760,7050,7050,7060,7050,1411
20250311,111000,382567360,7050,7050,7050,7050,0
20250311,110900,382567360,7050,7050,7050,7050,0
20250311,110800,382567360,7050,7040,7050,7040,234
20250311,110700,380918160,7050,7050,7050,7050,0
20250311,110600,380918160,7050,7040,7050,7040,1105
20250311,110500,373127960,7040,7040,7040,7040,12
20250311,110400,373043480,7050,7050,7050,7050,7
20250311,110300,372994130,7050,7050,7050,7050,0
20250311,110200,372994130,7050,7050,7050,7050,0
20250311,110100,372994130,7050,7050,7050,7050,0
20250311,110000,372994130,7050,7050,7050,7050,0
20250311,105900,372994130,7050,7050,7050,7050,0
20250311,105800,372994130,7050,7050,7050,7050,5
20250311,105700,372958880,7050,7050,7050,7050,0
20250311,105600,372958880,7050,7060,7060,7050,174
20250311,105500,371732110,7060,7060,7060,7060,69
20250311,105400,371244970,7060,7060,7060,7060,0
20250311,105300,371244970,7060,7060,7060,7060,0
20250311,105200,371244970,7060,7060,7060,7060,24
20250311,105100,371075530,7060,7060,7060,7060,0
20250311,105000,371075530,7060,7060,7060,7060,12
20250311,104900,370990810,7050,7050,7050,7050,63
20250311,104800,370546660,7050,7050,7050,7050,30
20250311,104700,370335160,7050,7050,7050,7050,63
20250311,104600,369891010,7050,7020,7050,7020,3585
20250311,104500,344684020,7020,7020,7020,7020,17
20250311,104400,344564680,7020,7020,7020,7020,0
20250311,104300,344564680,7020,7020,7020,7020,1786
20250311,104200,332026960,7010,7010,7010,7010,0
20250311,104100,332026960,7010,7010,7010,7010,0
20250311,104000,332026960,7010,7010,7010,7010,0
20250311,103900,332026960,7010,7010,7010,7010,400
20250311,103800,329222960,7000,7010,7020,7000,4724
20250311,103700,296108470,7030,7030,7030,7030,0
20250311,103600,296108470,7030,7030,7030,7030,10
20250311,103500,296038170,7030,7030,7030,7030,10
20250311,103400,295967870,7020,7020,7020,7020,399
20250311,103300,293166890,7020,7020,7020,7020,0
20250311,103200,293166890,7020,7020,7020,7020,50
20250311,103100,292815890,7020,7020,7020,7020,309
20250311,103000,290646710,7020,7020,7020,7020,831
20250311,102900,284813090,7030,7030,7030,7030,1
20250311,102800,284806060,7030,7030,7030,7030,1978
20250311,102700,270900720,7010,7020,7020,7010,2390
20250311,102600,254146760,7020,7020,7020,7020,1143
20250311,102500,246122900,7010,7030,7030,7010,1493
20250311,102400,235639960,7030,7020,7030,7020,586
20250311,102300,231523160,7010,7010,7010,7010,0
20250311,102200,231523160,7010,7020,7020,7010,312
20250311,102100,229333920,7020,7020,7020,7020,1603
20250311,102000,218080860,7020,7020,7020,7020,440
20250311,101900,214992060,7020,7030,7030,7020,236
20250311,101800,213335240,7030,7030,7030,7030,4180
20250311,101700,183949840,7040,7040,7040,7040,61
20250311,101600,183520400,7040,7040,7040,7040,22
20250311,101500,183365520,7040,7040,7040,7040,11
20250311,101400,183288080,7040,7040,7040,7040,63
20250311,101300,182844560,7050,7050,7050,7050,0
20250311,101200,182844560,7050,7050,7050,7050,2
20250311,101100,182830460,7050,7050,7050,7040,2391
20250311,101000,165994990,7050,7050,7050,7050,2
20250311,100900,165980890,7050,7050,7050,7050,98
20250311,100800,165289990,7050,7050,7050,7050,5
20250311,100700,165254740,7050,7050,7050,7050,130
20250311,100600,164338240,7040,7040,7040,7040,65
20250311,100500,163880640,7040,7040,7040,7040,298
20250311,100400,161782720,7040,7050,7050,7040,1534
20250311,100300,150983250,7050,7050,7050,7050,201
20250311,100200,149566200,7050,7050,7050,7050,0
20250311,100100,149566200,7050,7060,7060,7050,109
20250311,100000,148797700,7040,7040,7040,7040,0
20250311,095900,148797700,7040,7050,7050,7040,1314
20250311,095800,139537200,7050,7060,7060,7050,104
20250311,095700,138802970,7060,7070,7070,7060,316
20250311,095600,136571860,7060,7080,7080,7060,1299
20250311,095500,127400380,7080,7080,7080,7080,15
20250311,095400,127294180,7060,7060,7060,7060,0
20250311,095300,127294180,7060,7060,7060,7060,150
20250311,095200,126235180,7060,7060,7060,7060,0
20250311,095100,126235180,7060,7060,7060,7060,20
20250311,095000,126093980,7070,7070,7070,7070,23
20250311,094900,125931370,7080,7070,7080,7070,434
20250311,094800,122862980,7070,7070,7070,7070,100
20250311,094700,122155980,7070,7070,7070,7070,0
20250311,094600,122155980,7070,7070,7070,7070,95
20250311,094500,121484330,7070,7070,7070,7070,3
20250311,094400,121463120,7070,7070,7070,7070,1524
20250311,094300,110688440,7070,7060,7070,7060,380
20250311,094200,108004140,7070,7070,7070,7070,0
20250311,094100,108004140,7070,7070,7070,7070,608
20250311,094000,103705580,7080,7080,7080,7080,0
20250311,093900,103705580,7080,7080,7080,7080,0
20250311,093800,103705580,7080,7080,7080,7080,5
20250311,093700,103670180,7080,7080,7080,7080,1
20250311,093600,103663100,7080,7080,7080,7080,29
20250311,093500,103457780,7080,7080,7080,7080,24
20250311,093400,103287860,7070,7070,7070,7070,300
20250311,093300,101166860,7080,7080,7080,7080,0
20250311,093200,101166860,7080,7080,7080,7080,20
20250311,093100,101025260,7070,7080,7080,7070,504
20250311,093000,97459940,7080,7080,7080,7080,0
20250311,092900,97459940,7080,7080,7080,7080,0
20250311,092800,97459940,7080,7080,7080,7080,1
20250311,092700,97452860,7060,7060,7060,7060,0
20250311,092600,97452860,7060,7070,7070,7060,270
20250311,092500,95545630,7070,7060,7070,7060,8
20250311,092400,95489080,7070,7070,7070,7070,0
20250311,092300,95489080,7070,7070,7070,7070,711
20250311,092200,90462310,7070,7075,7075,7070,650
20250311,092100,85865810,7080,7080,7080,7080,0
20250311,092000,85865810,7080,7080,7080,7080,0
20250311,091900,85865810,7080,7080,7080,7080,100
20250311,091800,85157810,7080,7060,7080,7060,2
20250311,091700,85143670,7060,7060,7065,7060,539
20250311,091600,81337830,7060,7060,7060,7060,54
20250311,091500,80956590,7060,7050,7060,7050,1073
20250311,091400,73391810,7050,7040,7050,7040,1852
20250311,091300,60335220,7040,7050,7050,7040,70
20250311,091200,59842280,7050,7050,7060,7040,2404
20250311,091100,42893790,7060,7060,7060,7060,16
20250311,091000,42780830,7060,7060,7060,7060,2
20250311,090900,42766710,7060,7060,7060,7060,1742
20250311,090800,30468190,7070,7070,7070,7070,1016
20250311,090700,23285070,7070,7080,7080,7070,1786
20250311,090600,10656830,7090,7090,7090,7090,1
20250311,090500,10649740,7080,7080,7080,7080,0
20250311,090400,10649740,7080,7080,7080,7080,75
20250311,090300,10118740,7080,7080,7080,7080,74
20250311,090200,9594820,7070,7080,7080,7070,100
20250311,090100,8887320,7100,7080,7100,7070,1051
20250311,090000,1455240,7080,7100,7100,7080,205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185200 516338680 7080 7080 7080 7080 339
3 20250311 185100 516338680 7080 7080 7080 7080 0
4 20250311 185000 516338680 7080 7080 7080 7080 0
5 20250311 184900 516338680 7080 7080 7080 7080 0
6 20250311 184800 516338680 7080 7080 7080 7080 0
7 20250311 184700 516338680 7080 7080 7080 7080 0
8 20250311 184600 516338680 7080 7080 7080 7080 0
9 20250311 184500 516338680 7080 7080 7080 7080 0
10 20250311 184400 516338680 7080 7080 7080 7080 0
11 20250311 184300 516338680 7080 7080 7080 7080 0
12 20250311 184200 516338680 7080 7080 7080 7080 0
13 20250311 184100 516338680 7080 7080 7080 7080 0
14 20250311 184000 516338680 7080 7080 7080 7080 0
15 20250311 183900 516338680 7080 7080 7080 7080 0
16 20250311 183800 516338680 7080 7080 7080 7080 0
17 20250311 183700 516338680 7080 7080 7080 7080 0
18 20250311 183600 516338680 7080 7080 7080 7080 0
19 20250311 183500 516338680 7080 7080 7080 7080 0
20 20250311 183400 516338680 7080 7080 7080 7080 0
21 20250311 183300 516338680 7080 7080 7080 7080 0
22 20250311 183200 516338680 7080 7080 7080 7080 0
23 20250311 183100 516338680 7080 7080 7080 7080 0
24 20250311 183000 516338680 7080 7080 7080 7080 0
25 20250311 182900 516338680 7080 7080 7080 7080 0
26 20250311 182800 516338680 7080 7080 7080 7080 0
27 20250311 182700 516338680 7080 7080 7080 7080 0
28 20250311 182600 516338680 7080 7080 7080 7080 0
29 20250311 182500 516338680 7080 7080 7080 7080 0
30 20250311 182400 516338680 7080 7080 7080 7080 0
31 20250311 182300 516338680 7080 7080 7080 7080 0
32 20250311 182200 516338680 7080 7080 7080 7080 339
33 20250311 182100 516338680 7080 7080 7080 7080 0
34 20250311 182000 516338680 7080 7080 7080 7080 0
35 20250311 181900 516338680 7080 7080 7080 7080 0
36 20250311 181800 516338680 7080 7080 7080 7080 0
37 20250311 181700 516338680 7080 7080 7080 7080 0
38 20250311 181600 516338680 7080 7080 7080 7080 0
39 20250311 181500 516338680 7080 7080 7080 7080 0
40 20250311 181400 516338680 7080 7080 7080 7080 0
41 20250311 181300 516338680 7080 7080 7080 7080 0
42 20250311 181200 516338680 7080 7080 7080 7080 0
43 20250311 181100 516338680 7080 7080 7080 7080 0
44 20250311 181000 516338680 7080 7080 7080 7080 0
45 20250311 180900 516338680 7080 7080 7080 7080 0
46 20250311 180800 516338680 7080 7080 7080 7080 0
47 20250311 180700 516338680 7080 7080 7080 7080 0
48 20250311 180600 516338680 7080 7080 7080 7080 0
49 20250311 180500 516338680 7080 7080 7080 7080 0
50 20250311 180400 516338680 7080 7080 7080 7080 0
51 20250311 180300 516338680 7080 7080 7080 7080 0
52 20250311 180200 516338680 7080 7080 7080 7080 0
53 20250311 180100 516338680 7080 7080 7080 7080 0
54 20250311 180000 516338680 7080 7080 7080 7080 0
55 20250311 175900 516338680 7080 7080 7080 7080 0
56 20250311 175800 516338680 7080 7080 7080 7080 0
57 20250311 175700 516338680 7080 7080 7080 7080 0
58 20250311 175600 516338680 7080 7080 7080 7080 0
59 20250311 175500 516338680 7080 7080 7080 7080 0
60 20250311 175400 516338680 7080 7080 7080 7080 0
61 20250311 175300 516338680 7080 7080 7080 7080 0
62 20250311 175200 516338680 7080 7080 7080 7080 339
63 20250311 175100 516338680 7080 7080 7080 7080 0
64 20250311 175000 516338680 7080 7080 7080 7080 0
65 20250311 174900 516338680 7080 7080 7080 7080 0
66 20250311 174800 516338680 7080 7080 7080 7080 0
67 20250311 174700 516338680 7080 7080 7080 7080 0
68 20250311 174600 516338680 7080 7080 7080 7080 0
69 20250311 174500 516338680 7080 7080 7080 7080 0
70 20250311 174400 516338680 7080 7080 7080 7080 0
71 20250311 174300 516338680 7080 7080 7080 7080 0
72 20250311 174200 516338680 7080 7080 7080 7080 0
73 20250311 174100 516338680 7080 7080 7080 7080 0
74 20250311 174000 516338680 7080 7080 7080 7080 0
75 20250311 173900 516338680 7080 7080 7080 7080 0
76 20250311 173800 516338680 7080 7080 7080 7080 0
77 20250311 173700 516338680 7080 7080 7080 7080 0
78 20250311 173600 516338680 7080 7080 7080 7080 0
79 20250311 173500 516338680 7080 7080 7080 7080 0
80 20250311 173400 516338680 7080 7080 7080 7080 0
81 20250311 173300 516338680 7080 7080 7080 7080 0
82 20250311 173200 516338680 7080 7080 7080 7080 0
83 20250311 173100 516338680 7080 7080 7080 7080 0
84 20250311 173000 516338680 7080 7080 7080 7080 0
85 20250311 172900 516338680 7080 7080 7080 7080 0
86 20250311 172800 516338680 7080 7080 7080 7080 0
87 20250311 172700 516338680 7080 7080 7080 7080 0
88 20250311 172600 516338680 7080 7080 7080 7080 0
89 20250311 172500 516338680 7080 7080 7080 7080 0
90 20250311 172400 516338680 7080 7080 7080 7080 0
91 20250311 172300 516338680 7080 7080 7080 7080 0
92 20250311 172200 516338680 7080 7080 7080 7080 339
93 20250311 172100 516338680 7080 7080 7080 7080 0
94 20250311 172000 516338680 7080 7080 7080 7080 0
95 20250311 171900 516338680 7080 7080 7080 7080 0
96 20250311 171800 516338680 7080 7080 7080 7080 0
97 20250311 171700 516338680 7080 7080 7080 7080 0
98 20250311 171600 516338680 7080 7080 7080 7080 0
99 20250311 171500 516338680 7080 7080 7080 7080 0
100 20250311 171400 516338680 7080 7080 7080 7080 0
101 20250311 171300 516338680 7080 7080 7080 7080 0
102 20250311 171200 516338680 7080 7080 7080 7080 0
103 20250311 171100 516338680 7080 7080 7080 7080 0
104 20250311 171000 516338680 7080 7080 7080 7080 0
105 20250311 170900 516338680 7080 7080 7080 7080 0
106 20250311 170800 516338680 7080 7080 7080 7080 0
107 20250311 170700 516338680 7080 7080 7080 7080 0
108 20250311 170600 516338680 7080 7080 7080 7080 0
109 20250311 170500 516338680 7080 7080 7080 7080 0
110 20250311 170400 516338680 7080 7080 7080 7080 0
111 20250311 170300 516338680 7080 7080 7080 7080 0
112 20250311 170200 516338680 7080 7080 7080 7080 0
113 20250311 170100 516338680 7080 7080 7080 7080 0
114 20250311 170000 516338680 7080 7080 7080 7080 0
115 20250311 165900 516338680 7080 7080 7080 7080 0
116 20250311 165800 516338680 7080 7080 7080 7080 0
117 20250311 165700 516338680 7080 7080 7080 7080 0
118 20250311 165600 516338680 7080 7080 7080 7080 0
119 20250311 165500 516338680 7080 7080 7080 7080 0
120 20250311 165400 516338680 7080 7080 7080 7080 0
121 20250311 165300 516338680 7080 7080 7080 7080 0
122 20250311 165200 516338680 7080 7080 7080 7080 339
123 20250311 165100 516338680 7080 7080 7080 7080 0
124 20250311 165000 516338680 7080 7080 7080 7080 0
125 20250311 164900 516338680 7080 7080 7080 7080 0
126 20250311 164800 516338680 7080 7080 7080 7080 0
127 20250311 164700 516338680 7080 7080 7080 7080 0
128 20250311 164600 516338680 7080 7080 7080 7080 0
129 20250311 164500 516338680 7080 7080 7080 7080 0
130 20250311 164400 516338680 7080 7080 7080 7080 0
131 20250311 164300 516338680 7080 7080 7080 7080 0
132 20250311 164200 516338680 7080 7080 7080 7080 0
133 20250311 164100 516338680 7080 7080 7080 7080 0
134 20250311 164000 516338680 7080 7080 7080 7080 0
135 20250311 163900 516338680 7080 7080 7080 7080 0
136 20250311 163800 516338680 7080 7080 7080 7080 0
137 20250311 163700 516338680 7080 7080 7080 7080 0
138 20250311 163600 516338680 7080 7080 7080 7080 0
139 20250311 163500 516338680 7080 7080 7080 7080 0
140 20250311 163400 516338680 7080 7080 7080 7080 0
141 20250311 163300 516338680 7080 7080 7080 7080 0
142 20250311 163200 516338680 7080 7080 7080 7080 0
143 20250311 163100 516338680 7080 7080 7080 7080 0
144 20250311 163000 516338680 7080 7080 7080 7080 0
145 20250311 162900 516338680 7080 7080 7080 7080 0
146 20250311 162800 516338680 7080 7080 7080 7080 0
147 20250311 162700 516338680 7080 7080 7080 7080 0
148 20250311 162600 516338680 7080 7080 7080 7080 0
149 20250311 162500 516338680 7080 7080 7080 7080 0
150 20250311 162400 516338680 7080 7080 7080 7080 0
151 20250311 162300 516338680 7080 7080 7080 7080 0
152 20250311 162200 516338680 7080 7080 7080 7080 339
153 20250311 162100 516338680 7080 7080 7080 7080 0
154 20250311 162000 516338680 7080 7080 7080 7080 0
155 20250311 161900 516338680 7080 7080 7080 7080 0
156 20250311 161800 516338680 7080 7080 7080 7080 0
157 20250311 161700 516338680 7080 7080 7080 7080 0
158 20250311 161600 516338680 7080 7080 7080 7080 0
159 20250311 161500 516338680 7080 7080 7080 7080 0
160 20250311 161400 516338680 7080 7080 7080 7080 0
161 20250311 161300 516338680 7080 7080 7080 7080 0
162 20250311 161200 516338680 7080 7080 7080 7080 0
163 20250311 161100 516338680 7080 7080 7080 7080 0
164 20250311 161000 516338680 7080 7080 7080 7080 0
165 20250311 160900 516338680 7080 7080 7080 7080 0
166 20250311 160800 516338680 7080 7080 7080 7080 0
167 20250311 160700 516338680 7080 7080 7080 7080 0
168 20250311 160600 516338680 7080 7080 7080 7080 0
169 20250311 160500 516338680 7080 7080 7080 7080 0
170 20250311 160400 516338680 7080 7080 7080 7080 0
171 20250311 160300 516338680 7080 7080 7080 7080 0
172 20250311 160200 516338680 7080 7080 7080 7080 0
173 20250311 160100 516338680 7080 7080 7080 7080 0
174 20250311 160000 516338680 7080 7080 7080 7080 0
175 20250311 155900 516338680 7080 7080 7080 7080 0
176 20250311 155800 516338680 7080 7080 7080 7080 0
177 20250311 155700 516338680 7080 7080 7080 7080 0
178 20250311 155600 516338680 7080 7080 7080 7080 0
179 20250311 155500 516338680 7080 7080 7080 7080 0
180 20250311 155400 516338680 7080 7080 7080 7080 0
181 20250311 155300 516338680 7080 7080 7080 7080 0
182 20250311 155200 516338680 7080 7080 7080 7080 339
183 20250311 155100 516338680 7080 7080 7080 7080 0
184 20250311 155000 516338680 7080 7080 7080 7080 0
185 20250311 154900 516338680 7080 7080 7080 7080 0
186 20250311 154800 516338680 7080 7080 7080 7080 0
187 20250311 154700 516338680 7080 7080 7080 7080 0
188 20250311 154600 516338680 7080 7080 7080 7080 0
189 20250311 154500 516338680 7080 7080 7080 7080 0
190 20250311 154400 516338680 7080 7080 7080 7080 0
191 20250311 154300 516338680 7080 7080 7080 7080 0
192 20250311 154200 516338680 7080 7080 7080 7080 0
193 20250311 154100 516338680 7080 7080 7080 7080 0
194 20250311 154000 516338680 7080 7080 7080 7080 0
195 20250311 153900 516338680 7080 7080 7080 7080 0
196 20250311 153800 516338680 7080 7080 7080 7080 0
197 20250311 153700 516338680 7080 7080 7080 7080 0
198 20250311 153600 516338680 7080 7080 7080 7080 0
199 20250311 153500 516338680 7080 7080 7080 7080 0
200 20250311 153400 516338680 7080 7080 7080 7080 0
201 20250311 153300 516338680 7080 7080 7080 7080 0
202 20250311 153200 516338680 7080 7080 7080 7080 0
203 20250311 153100 516338680 7080 7080 7080 7080 0
204 20250311 153000 516338680 7080 7080 7080 7080 339
205 20250311 152900 513938560 7100 7100 7100 7100 0
206 20250311 152800 513938560 7100 7100 7100 7100 0
207 20250311 152700 513938560 7100 7100 7100 7100 0
208 20250311 152600 513938560 7100 7100 7100 7100 0
209 20250311 152500 513938560 7100 7100 7100 7100 0
210 20250311 152400 513938560 7100 7100 7100 7100 0
211 20250311 152300 513938560 7100 7100 7100 7100 0
212 20250311 152200 513938560 7100 7100 7100 7100 0
213 20250311 152100 513938560 7100 7100 7100 7100 0
214 20250311 152000 513938560 7100 7100 7100 7100 0
215 20250311 151900 513938560 7100 7090 7100 7090 200
216 20250311 151800 512520540 7090 7090 7090 7090 15
217 20250311 151700 512414190 7100 7100 7100 7100 2
218 20250311 151600 512399990 7100 7100 7100 7100 11
219 20250311 151500 512321890 7100 7100 7100 7100 0
220 20250311 151400 512321890 7100 7100 7100 7100 0
221 20250311 151300 512321890 7100 7100 7100 7100 25
222 20250311 151200 512144390 7100 7100 7100 7100 0
223 20250311 151100 512144390 7100 7100 7100 7100 0
224 20250311 151000 512144390 7100 7100 7100 7100 2
225 20250311 150900 512130190 7100 7100 7100 7100 24
226 20250311 150800 511959790 7090 7090 7090 7090 0
227 20250311 150700 511959790 7090 7090 7090 7090 11
228 20250311 150600 511881800 7090 7090 7090 7090 500
229 20250311 150500 508336800 7090 7090 7090 7090 0
230 20250311 150400 508336800 7090 7090 7090 7090 0
231 20250311 150300 508336800 7090 7090 7090 7090 87
232 20250311 150200 507719970 7080 7080 7080 7080 0
233 20250311 150100 507719970 7080 7080 7080 7080 0
234 20250311 150000 507719970 7080 7080 7080 7080 1
235 20250311 145900 507712890 7090 7090 7090 7090 64
236 20250311 145800 507259130 7090 7090 7090 7090 0
237 20250311 145700 507259130 7090 7090 7090 7090 0
238 20250311 145600 507259130 7090 7090 7090 7090 0
239 20250311 145500 507259130 7090 7090 7090 7090 0
240 20250311 145400 507259130 7090 7090 7090 7090 26
241 20250311 145300 507074790 7090 7090 7090 7090 17
242 20250311 145200 506954260 7090 7090 7090 7090 7
243 20250311 145100 506904630 7080 7080 7080 7080 0
244 20250311 145000 506904630 7080 7080 7080 7080 0
245 20250311 144900 506904630 7080 7080 7080 7080 85
246 20250311 144800 506302830 7100 7100 7100 7100 0
247 20250311 144700 506302830 7100 7100 7100 7100 1
248 20250311 144600 506295730 7080 7080 7080 7080 350
249 20250311 144500 503817730 7080 7090 7090 7080 59
250 20250311 144400 503400000 7090 7090 7090 7090 30
251 20250311 144300 503187300 7090 7090 7090 7090 0
252 20250311 144200 503187300 7090 7090 7090 7090 70
253 20250311 144100 502691000 7080 7080 7080 7080 0
254 20250311 144000 502691000 7080 7090 7090 7080 310
255 20250311 143900 500495050 7090 7090 7090 7090 0
256 20250311 143800 500495050 7090 7090 7090 7090 0
257 20250311 143700 500495050 7090 7090 7090 7090 1000
258 20250311 143600 493405050 7100 7100 7100 7100 7
259 20250311 143500 493355350 7100 7100 7100 7100 10
260 20250311 143400 493284350 7100 7100 7100 7100 113
261 20250311 143300 492482050 7100 7100 7100 7100 0
262 20250311 143200 492482050 7100 7100 7100 7100 0
263 20250311 143100 492482050 7100 7100 7100 7100 0
264 20250311 143000 492482050 7100 7100 7100 7100 11
265 20250311 142900 492403950 7090 7090 7090 7090 0
266 20250311 142800 492403950 7090 7090 7090 7090 0
267 20250311 142700 492403950 7090 7090 7090 7090 596
268 20250311 142600 488178310 7100 7090 7100 7080 356
269 20250311 142500 485656490 7090 7100 7100 7090 59
270 20250311 142400 485238170 7090 7090 7090 7090 1
271 20250311 142300 485231080 7090 7090 7090 7090 28
272 20250311 142200 485032560 7100 7100 7100 7100 0
273 20250311 142100 485032560 7100 7100 7100 7100 23
274 20250311 142000 484869260 7100 7100 7100 7100 1
275 20250311 141900 484862160 7100 7100 7100 7100 0
276 20250311 141800 484862160 7100 7100 7100 7100 0
277 20250311 141700 484862160 7100 7100 7100 7100 0
278 20250311 141600 484862160 7100 7100 7100 7100 7
279 20250311 141500 484812460 7100 7100 7100 7100 11
280 20250311 141400 484734360 7100 7100 7100 7100 0
281 20250311 141300 484734360 7100 7100 7100 7100 0
282 20250311 141200 484734360 7100 7100 7100 7100 0
283 20250311 141100 484734360 7100 7100 7100 7100 0
284 20250311 141000 484734360 7100 7100 7100 7100 0
285 20250311 140900 484734360 7100 7100 7100 7100 2
286 20250311 140800 484720160 7100 7100 7100 7100 0
287 20250311 140700 484720160 7100 7100 7100 7100 10
288 20250311 140600 484649160 7090 7090 7090 7080 364
289 20250311 140500 482071090 7090 7090 7090 7090 63
290 20250311 140400 481624420 7100 7100 7100 7100 771
291 20250311 140300 476150320 7100 7100 7100 7100 0
292 20250311 140200 476150320 7100 7100 7100 7100 11
293 20250311 140100 476072220 7080 7090 7090 7080 700
294 20250311 140000 471115990 7100 7100 7100 7100 15
295 20250311 135900 471009490 7100 7100 7100 7100 0
296 20250311 135800 471009490 7100 7100 7100 7100 0
297 20250311 135700 471009490 7100 7100 7100 7100 0
298 20250311 135600 471009490 7100 7100 7100 7100 18
299 20250311 135500 470881690 7100 7100 7100 7100 60
300 20250311 135400 470455690 7090 7090 7090 7090 0
301 20250311 135300 470455690 7090 7090 7090 7090 30
302 20250311 135200 470242990 7100 7100 7100 7100 0
303 20250311 135100 470242990 7100 7100 7100 7100 0
304 20250311 135000 470242990 7100 7100 7100 7100 100
305 20250311 134900 469532990 7080 7080 7080 7080 0
306 20250311 134800 469532990 7080 7080 7080 7080 1
307 20250311 134700 469525910 7080 7080 7080 7080 85
308 20250311 134600 468924110 7100 7080 7100 7080 28
309 20250311 134500 468725370 7080 7080 7090 7080 43
310 20250311 134400 468420890 7100 7100 7100 7100 100
311 20250311 134300 467710890 7100 7100 7100 7100 0
312 20250311 134200 467710890 7100 7100 7100 7100 10
313 20250311 134100 467639890 7100 7100 7100 7100 0
314 20250311 134000 467639890 7100 7100 7100 7100 0
315 20250311 133900 467639890 7100 7100 7100 7100 0
316 20250311 133800 467639890 7100 7100 7100 7100 100
317 20250311 133700 466929890 7100 7100 7100 7100 0
318 20250311 133600 466929890 7100 7100 7100 7100 14
319 20250311 133500 466830490 7100 7100 7100 7100 4
320 20250311 133400 466802090 7090 7090 7090 7090 0
321 20250311 133300 466802090 7090 7090 7090 7090 100
322 20250311 133200 466093090 7090 7090 7090 7090 0
323 20250311 133100 466093090 7090 7090 7090 7090 2
324 20250311 133000 466078910 7090 7090 7090 7090 0
325 20250311 132900 466078910 7090 7090 7090 7090 0
326 20250311 132800 466078910 7090 7090 7090 7090 0
327 20250311 132700 466078910 7090 7090 7090 7090 0
328 20250311 132600 466078910 7090 7080 7090 7080 389
329 20250311 132500 463320990 7080 7080 7080 7080 97
330 20250311 132400 462634230 7080 7080 7080 7080 294
331 20250311 132300 460552710 7070 7070 7070 7070 0
332 20250311 132200 460552710 7070 7070 7070 7070 0
333 20250311 132100 460552710 7070 7070 7070 7070 0
334 20250311 132000 460552710 7070 7100 7100 7070 915
335 20250311 131900 454073760 7100 7100 7100 7100 0
336 20250311 131800 454073760 7100 7100 7100 7100 0
337 20250311 131700 454073760 7100 7100 7100 7100 0
338 20250311 131600 454073760 7100 7100 7100 7100 4
339 20250311 131500 454045360 7100 7100 7100 7100 14
340 20250311 131400 453945960 7090 7090 7090 7090 0
341 20250311 131300 453945960 7090 7090 7090 7090 0
342 20250311 131200 453945960 7090 7090 7090 7090 0
343 20250311 131100 453945960 7090 7090 7090 7090 49
344 20250311 131000 453598550 7080 7080 7080 7080 0
345 20250311 130900 453598550 7080 7080 7080 7080 0
346 20250311 130800 453598550 7080 7080 7080 7080 0
347 20250311 130700 453598550 7080 7080 7080 7080 0
348 20250311 130600 453598550 7080 7080 7080 7080 7
349 20250311 130500 453548990 7080 7080 7080 7080 7
350 20250311 130400 453499430 7090 7090 7090 7090 0
351 20250311 130300 453499430 7090 7090 7090 7090 0
352 20250311 130200 453499430 7090 7090 7090 7090 0
353 20250311 130100 453499430 7090 7080 7090 7080 30
354 20250311 130000 453286780 7090 7090 7090 7090 413
355 20250311 125900 450358610 7090 7090 7090 7090 0
356 20250311 125800 450358610 7090 7090 7090 7090 0
357 20250311 125700 450358610 7090 7090 7090 7090 0
358 20250311 125600 450358610 7090 7090 7090 7090 14
359 20250311 125500 450259350 7090 7090 7090 7090 302
360 20250311 125400 448118170 7090 7090 7090 7090 0
361 20250311 125300 448118170 7090 7090 7090 7090 4
362 20250311 125200 448089810 7090 7090 7090 7090 1
363 20250311 125100 448082720 7080 7080 7080 7080 0
364 20250311 125000 448082720 7080 7080 7080 7080 0
365 20250311 124900 448082720 7080 7080 7080 7080 0
366 20250311 124800 448082720 7080 7080 7080 7080 0
367 20250311 124700 448082720 7080 7080 7080 7080 0
368 20250311 124600 448082720 7080 7080 7080 7080 8
369 20250311 124500 448026080 7080 7080 7080 7080 99
370 20250311 124400 447325160 7090 7090 7090 7090 0
371 20250311 124300 447325160 7090 7090 7090 7090 23
372 20250311 124200 447162090 7090 7090 7090 7090 30
373 20250311 124100 446949390 7080 7080 7080 7080 2
374 20250311 124000 446935230 7090 7090 7090 7090 0
375 20250311 123900 446935230 7090 7090 7090 7090 0
376 20250311 123800 446935230 7090 7090 7090 7090 56
377 20250311 123700 446538190 7090 7085 7090 7085 101
378 20250311 123600 445822105 7090 7090 7090 7090 18
379 20250311 123500 445694485 7090 7090 7090 7090 2
380 20250311 123400 445680305 7090 7090 7090 7090 0
381 20250311 123300 445680305 7090 7090 7090 7090 26
382 20250311 123200 445495965 7090 7090 7090 7090 1
383 20250311 123100 445488875 7080 7080 7080 7080 0
384 20250311 123000 445488875 7080 7080 7080 7080 0
385 20250311 122900 445488875 7080 7080 7080 7080 0
386 20250311 122800 445488875 7080 7080 7080 7080 0
387 20250311 122700 445488875 7080 7080 7080 7080 0
388 20250311 122600 445488875 7080 7080 7080 7080 6
389 20250311 122500 445446395 7080 7080 7080 7080 24
390 20250311 122400 445276475 7090 7090 7090 7090 23
391 20250311 122300 445113405 7090 7090 7090 7090 54
392 20250311 122200 444730545 7090 7090 7090 7090 60
393 20250311 122100 444305145 7090 7090 7090 7090 0
394 20250311 122000 444305145 7090 7090 7090 7090 0
395 20250311 121900 444305145 7090 7090 7090 7090 0
396 20250311 121800 444305145 7090 7090 7090 7090 0
397 20250311 121700 444305145 7090 7090 7090 7090 0
398 20250311 121600 444305145 7090 7090 7090 7090 20
399 20250311 121500 444163345 7090 7080 7090 7080 182
400 20250311 121400 442874765 7080 7080 7080 7080 131
401 20250311 121300 441947285 7090 7090 7090 7090 30
402 20250311 121200 441734585 7090 7090 7090 7090 329
403 20250311 121100 439401975 7090 7090 7090 7090 0
404 20250311 121000 439401975 7090 7090 7090 7090 0
405 20250311 120900 439401975 7090 7090 7090 7090 5
406 20250311 120800 439366525 7090 7090 7090 7090 0
407 20250311 120700 439366525 7090 7090 7090 7090 0
408 20250311 120600 439366525 7090 7070 7090 7070 5
409 20250311 120500 439331155 7070 7070 7070 7070 29
410 20250311 120400 439126125 7080 7080 7080 7080 1092
411 20250311 120300 431394765 7080 7080 7080 7080 1
412 20250311 120200 431387685 7080 7080 7080 7080 2
413 20250311 120100 431373525 7080 7080 7080 7080 2
414 20250311 120000 431359365 7080 7080 7080 7080 22
415 20250311 115900 431203605 7080 7080 7080 7080 0
416 20250311 115800 431203605 7080 7080 7080 7080 10
417 20250311 115700 431132805 7080 7080 7080 7080 0
418 20250311 115600 431132805 7080 7080 7080 7080 35
419 20250311 115500 430885005 7080 7080 7080 7080 7
420 20250311 115400 430835445 7080 7080 7080 7080 10
421 20250311 115300 430764645 7090 7090 7090 7090 0
422 20250311 115200 430764645 7090 7090 7090 7090 0
423 20250311 115100 430764645 7090 7080 7090 7080 277
424 20250311 115000 428803475 7070 7070 7070 7070 13
425 20250311 114900 428711565 7080 7070 7080 7070 1010
426 20250311 114800 421560865 7070 7070 7070 7070 24
427 20250311 114700 421391185 7070 7075 7080 7070 24
428 20250311 114600 421221470 7070 7070 7070 7070 31
429 20250311 114500 421002300 7070 7070 7070 7070 79
430 20250311 114400 420443770 7070 7080 7080 7070 257
431 20250311 114300 418626630 7070 7070 7070 7070 23
432 20250311 114200 418464020 7070 7070 7070 7070 23
433 20250311 114100 418301410 7070 7070 7070 7070 23
434 20250311 114000 418138800 7070 7070 7070 7070 13
435 20250311 113900 418046890 7070 7070 7070 7070 22
436 20250311 113800 417891350 7070 7070 7070 7070 24
437 20250311 113700 417721670 7070 7070 7070 7070 28
438 20250311 113600 417523710 7080 7080 7080 7080 7
439 20250311 113500 417474150 7080 7080 7080 7080 9
440 20250311 113400 417410430 7070 7070 7070 7070 0
441 20250311 113300 417410430 7070 7070 7070 7070 0
442 20250311 113200 417410430 7070 7070 7070 7070 0
443 20250311 113100 417410430 7070 7070 7070 7070 0
444 20250311 113000 417410430 7070 7070 7070 7070 0
445 20250311 112900 417410430 7070 7070 7070 7070 0
446 20250311 112800 417410430 7070 7070 7070 7070 0
447 20250311 112700 417410430 7070 7070 7070 7070 0
448 20250311 112600 417410430 7070 7070 7080 7070 73
449 20250311 112500 416893760 7070 7070 7070 7070 12
450 20250311 112400 416808920 7080 7080 7080 7080 0
451 20250311 112300 416808920 7080 7080 7080 7080 372
452 20250311 112200 414175160 7080 7080 7080 7080 26
453 20250311 112100 413991080 7080 7070 7080 7070 378
454 20250311 112000 411318610 7070 7070 7070 7070 0
455 20250311 111900 411318610 7070 7060 7070 7060 102
456 20250311 111800 410598470 7060 7060 7060 7060 0
457 20250311 111700 410598470 7060 7060 7060 7060 1725
458 20250311 111600 398419970 7060 7060 7060 7060 12
459 20250311 111500 398335250 7060 7060 7060 7060 558
460 20250311 111400 394395770 7060 7050 7060 7050 216
461 20250311 111300 392872830 7040 7040 7040 7040 43
462 20250311 111200 392570110 7050 7050 7050 7050 7
463 20250311 111100 392520760 7050 7050 7060 7050 1411
464 20250311 111000 382567360 7050 7050 7050 7050 0
465 20250311 110900 382567360 7050 7050 7050 7050 0
466 20250311 110800 382567360 7050 7040 7050 7040 234
467 20250311 110700 380918160 7050 7050 7050 7050 0
468 20250311 110600 380918160 7050 7040 7050 7040 1105
469 20250311 110500 373127960 7040 7040 7040 7040 12
470 20250311 110400 373043480 7050 7050 7050 7050 7
471 20250311 110300 372994130 7050 7050 7050 7050 0
472 20250311 110200 372994130 7050 7050 7050 7050 0
473 20250311 110100 372994130 7050 7050 7050 7050 0
474 20250311 110000 372994130 7050 7050 7050 7050 0
475 20250311 105900 372994130 7050 7050 7050 7050 0
476 20250311 105800 372994130 7050 7050 7050 7050 5
477 20250311 105700 372958880 7050 7050 7050 7050 0
478 20250311 105600 372958880 7050 7060 7060 7050 174
479 20250311 105500 371732110 7060 7060 7060 7060 69
480 20250311 105400 371244970 7060 7060 7060 7060 0
481 20250311 105300 371244970 7060 7060 7060 7060 0
482 20250311 105200 371244970 7060 7060 7060 7060 24
483 20250311 105100 371075530 7060 7060 7060 7060 0
484 20250311 105000 371075530 7060 7060 7060 7060 12
485 20250311 104900 370990810 7050 7050 7050 7050 63
486 20250311 104800 370546660 7050 7050 7050 7050 30
487 20250311 104700 370335160 7050 7050 7050 7050 63
488 20250311 104600 369891010 7050 7020 7050 7020 3585
489 20250311 104500 344684020 7020 7020 7020 7020 17
490 20250311 104400 344564680 7020 7020 7020 7020 0
491 20250311 104300 344564680 7020 7020 7020 7020 1786
492 20250311 104200 332026960 7010 7010 7010 7010 0
493 20250311 104100 332026960 7010 7010 7010 7010 0
494 20250311 104000 332026960 7010 7010 7010 7010 0
495 20250311 103900 332026960 7010 7010 7010 7010 400
496 20250311 103800 329222960 7000 7010 7020 7000 4724
497 20250311 103700 296108470 7030 7030 7030 7030 0
498 20250311 103600 296108470 7030 7030 7030 7030 10
499 20250311 103500 296038170 7030 7030 7030 7030 10
500 20250311 103400 295967870 7020 7020 7020 7020 399
501 20250311 103300 293166890 7020 7020 7020 7020 0
502 20250311 103200 293166890 7020 7020 7020 7020 50
503 20250311 103100 292815890 7020 7020 7020 7020 309
504 20250311 103000 290646710 7020 7020 7020 7020 831
505 20250311 102900 284813090 7030 7030 7030 7030 1
506 20250311 102800 284806060 7030 7030 7030 7030 1978
507 20250311 102700 270900720 7010 7020 7020 7010 2390
508 20250311 102600 254146760 7020 7020 7020 7020 1143
509 20250311 102500 246122900 7010 7030 7030 7010 1493
510 20250311 102400 235639960 7030 7020 7030 7020 586
511 20250311 102300 231523160 7010 7010 7010 7010 0
512 20250311 102200 231523160 7010 7020 7020 7010 312
513 20250311 102100 229333920 7020 7020 7020 7020 1603
514 20250311 102000 218080860 7020 7020 7020 7020 440
515 20250311 101900 214992060 7020 7030 7030 7020 236
516 20250311 101800 213335240 7030 7030 7030 7030 4180
517 20250311 101700 183949840 7040 7040 7040 7040 61
518 20250311 101600 183520400 7040 7040 7040 7040 22
519 20250311 101500 183365520 7040 7040 7040 7040 11
520 20250311 101400 183288080 7040 7040 7040 7040 63
521 20250311 101300 182844560 7050 7050 7050 7050 0
522 20250311 101200 182844560 7050 7050 7050 7050 2
523 20250311 101100 182830460 7050 7050 7050 7040 2391
524 20250311 101000 165994990 7050 7050 7050 7050 2
525 20250311 100900 165980890 7050 7050 7050 7050 98
526 20250311 100800 165289990 7050 7050 7050 7050 5
527 20250311 100700 165254740 7050 7050 7050 7050 130
528 20250311 100600 164338240 7040 7040 7040 7040 65
529 20250311 100500 163880640 7040 7040 7040 7040 298
530 20250311 100400 161782720 7040 7050 7050 7040 1534
531 20250311 100300 150983250 7050 7050 7050 7050 201
532 20250311 100200 149566200 7050 7050 7050 7050 0
533 20250311 100100 149566200 7050 7060 7060 7050 109
534 20250311 100000 148797700 7040 7040 7040 7040 0
535 20250311 095900 148797700 7040 7050 7050 7040 1314
536 20250311 095800 139537200 7050 7060 7060 7050 104
537 20250311 095700 138802970 7060 7070 7070 7060 316
538 20250311 095600 136571860 7060 7080 7080 7060 1299
539 20250311 095500 127400380 7080 7080 7080 7080 15
540 20250311 095400 127294180 7060 7060 7060 7060 0
541 20250311 095300 127294180 7060 7060 7060 7060 150
542 20250311 095200 126235180 7060 7060 7060 7060 0
543 20250311 095100 126235180 7060 7060 7060 7060 20
544 20250311 095000 126093980 7070 7070 7070 7070 23
545 20250311 094900 125931370 7080 7070 7080 7070 434
546 20250311 094800 122862980 7070 7070 7070 7070 100
547 20250311 094700 122155980 7070 7070 7070 7070 0
548 20250311 094600 122155980 7070 7070 7070 7070 95
549 20250311 094500 121484330 7070 7070 7070 7070 3
550 20250311 094400 121463120 7070 7070 7070 7070 1524
551 20250311 094300 110688440 7070 7060 7070 7060 380
552 20250311 094200 108004140 7070 7070 7070 7070 0
553 20250311 094100 108004140 7070 7070 7070 7070 608
554 20250311 094000 103705580 7080 7080 7080 7080 0
555 20250311 093900 103705580 7080 7080 7080 7080 0
556 20250311 093800 103705580 7080 7080 7080 7080 5
557 20250311 093700 103670180 7080 7080 7080 7080 1
558 20250311 093600 103663100 7080 7080 7080 7080 29
559 20250311 093500 103457780 7080 7080 7080 7080 24
560 20250311 093400 103287860 7070 7070 7070 7070 300
561 20250311 093300 101166860 7080 7080 7080 7080 0
562 20250311 093200 101166860 7080 7080 7080 7080 20
563 20250311 093100 101025260 7070 7080 7080 7070 504
564 20250311 093000 97459940 7080 7080 7080 7080 0
565 20250311 092900 97459940 7080 7080 7080 7080 0
566 20250311 092800 97459940 7080 7080 7080 7080 1
567 20250311 092700 97452860 7060 7060 7060 7060 0
568 20250311 092600 97452860 7060 7070 7070 7060 270
569 20250311 092500 95545630 7070 7060 7070 7060 8
570 20250311 092400 95489080 7070 7070 7070 7070 0
571 20250311 092300 95489080 7070 7070 7070 7070 711
572 20250311 092200 90462310 7070 7075 7075 7070 650
573 20250311 092100 85865810 7080 7080 7080 7080 0
574 20250311 092000 85865810 7080 7080 7080 7080 0
575 20250311 091900 85865810 7080 7080 7080 7080 100
576 20250311 091800 85157810 7080 7060 7080 7060 2
577 20250311 091700 85143670 7060 7060 7065 7060 539
578 20250311 091600 81337830 7060 7060 7060 7060 54
579 20250311 091500 80956590 7060 7050 7060 7050 1073
580 20250311 091400 73391810 7050 7040 7050 7040 1852
581 20250311 091300 60335220 7040 7050 7050 7040 70
582 20250311 091200 59842280 7050 7050 7060 7040 2404
583 20250311 091100 42893790 7060 7060 7060 7060 16
584 20250311 091000 42780830 7060 7060 7060 7060 2
585 20250311 090900 42766710 7060 7060 7060 7060 1742
586 20250311 090800 30468190 7070 7070 7070 7070 1016
587 20250311 090700 23285070 7070 7080 7080 7070 1786
588 20250311 090600 10656830 7090 7090 7090 7090 1
589 20250311 090500 10649740 7080 7080 7080 7080 0
590 20250311 090400 10649740 7080 7080 7080 7080 75
591 20250311 090300 10118740 7080 7080 7080 7080 74
592 20250311 090200 9594820 7070 7080 7080 7070 100
593 20250311 090100 8887320 7100 7080 7100 7070 1051
594 20250311 090000 1455240 7080 7100 7100 7080 205

1
008060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,27793,33890150,196496510,239603360500,0.08
20250306,27760,33890150,196540800,239942262000,0.08
20250305,27760,33890150,197096000,240620065000,0.08
20250304,27760,33890150,196263200,239603360500,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 27793 33890150 196496510 239603360500 0.08
3 20250306 27760 33890150 196540800 239942262000 0.08
4 20250305 27760 33890150 197096000 240620065000 0.08
5 20250304 27760 33890150 196263200 239603360500 0.08