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

614
025770/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191200,156342865,7640,7640,7640,7640,3
20250311,191100,156342865,7640,7640,7640,7640,0
20250311,191000,156342865,7640,7640,7640,7640,0
20250311,190900,156342865,7640,7640,7640,7640,0
20250311,190800,156342865,7640,7640,7640,7640,0
20250311,190700,156342865,7640,7640,7640,7640,0
20250311,190600,156342865,7640,7640,7640,7640,0
20250311,190500,156342865,7640,7640,7640,7640,0
20250311,190400,156342865,7640,7640,7640,7640,0
20250311,190300,156342865,7640,7640,7640,7640,0
20250311,190200,156342865,7640,7640,7640,7640,0
20250311,190100,156342865,7640,7640,7640,7640,0
20250311,190000,156342865,7640,7640,7640,7640,0
20250311,185900,156342865,7640,7640,7640,7640,0
20250311,185800,156342865,7640,7640,7640,7640,0
20250311,185700,156342865,7640,7640,7640,7640,0
20250311,185600,156342865,7640,7640,7640,7640,0
20250311,185500,156342865,7640,7640,7640,7640,0
20250311,185400,156342865,7640,7640,7640,7640,0
20250311,185300,156342865,7640,7640,7640,7640,0
20250311,185200,156342865,7640,7640,7640,7640,0
20250311,185100,156342865,7640,7640,7640,7640,0
20250311,185000,156342865,7640,7640,7640,7640,0
20250311,184900,156342865,7640,7640,7640,7640,0
20250311,184800,156342865,7640,7640,7640,7640,0
20250311,184700,156342865,7640,7640,7640,7640,0
20250311,184600,156342865,7640,7640,7640,7640,0
20250311,184500,156342865,7640,7640,7640,7640,0
20250311,184400,156342865,7640,7640,7640,7640,0
20250311,184300,156342865,7640,7640,7640,7640,0
20250311,184200,156342865,7640,7640,7640,7640,3
20250311,184100,156342865,7640,7640,7640,7640,0
20250311,184000,156342865,7640,7640,7640,7640,0
20250311,183900,156342865,7640,7640,7640,7640,0
20250311,183800,156342865,7640,7640,7640,7640,0
20250311,183700,156342865,7640,7640,7640,7640,0
20250311,183600,156342865,7640,7640,7640,7640,0
20250311,183500,156342865,7640,7640,7640,7640,0
20250311,183400,156342865,7640,7640,7640,7640,0
20250311,183300,156342865,7640,7640,7640,7640,0
20250311,183200,156342865,7640,7640,7640,7640,0
20250311,183100,156342865,7640,7640,7640,7640,0
20250311,183000,156342865,7640,7640,7640,7640,0
20250311,182900,156342865,7640,7640,7640,7640,0
20250311,182800,156342865,7640,7640,7640,7640,0
20250311,182700,156342865,7640,7640,7640,7640,0
20250311,182600,156342865,7640,7640,7640,7640,0
20250311,182500,156342865,7640,7640,7640,7640,0
20250311,182400,156342865,7640,7640,7640,7640,0
20250311,182300,156342865,7640,7640,7640,7640,0
20250311,182200,156342865,7640,7640,7640,7640,0
20250311,182100,156342865,7640,7640,7640,7640,0
20250311,182000,156342865,7640,7640,7640,7640,0
20250311,181900,156342865,7640,7640,7640,7640,0
20250311,181800,156342865,7640,7640,7640,7640,0
20250311,181700,156342865,7640,7640,7640,7640,0
20250311,181600,156342865,7640,7640,7640,7640,0
20250311,181500,156342865,7640,7640,7640,7640,0
20250311,181400,156342865,7640,7640,7640,7640,0
20250311,181300,156342865,7640,7640,7640,7640,0
20250311,181200,156342865,7640,7640,7640,7640,3
20250311,181100,156342865,7640,7640,7640,7640,0
20250311,181000,156342865,7640,7640,7640,7640,0
20250311,180900,156342865,7640,7640,7640,7640,0
20250311,180800,156342865,7640,7640,7640,7640,0
20250311,180700,156342865,7640,7640,7640,7640,0
20250311,180600,156342865,7640,7640,7640,7640,0
20250311,180500,156342865,7640,7640,7640,7640,0
20250311,180400,156342865,7640,7640,7640,7640,0
20250311,180300,156342865,7640,7640,7640,7640,0
20250311,180200,156342865,7640,7640,7640,7640,0
20250311,180100,156342865,7640,7640,7640,7640,0
20250311,180000,156342865,7640,7640,7640,7640,0
20250311,175900,156342865,7640,7640,7640,7640,0
20250311,175800,156342865,7640,7640,7640,7640,0
20250311,175700,156342865,7640,7640,7640,7640,0
20250311,175600,156342865,7640,7640,7640,7640,0
20250311,175500,156342865,7640,7640,7640,7640,0
20250311,175400,156342865,7640,7640,7640,7640,0
20250311,175300,156342865,7640,7640,7640,7640,0
20250311,175200,156342865,7640,7640,7640,7640,0
20250311,175100,156342865,7640,7640,7640,7640,0
20250311,175000,156342865,7640,7640,7640,7640,0
20250311,174900,156342865,7640,7640,7640,7640,0
20250311,174800,156342865,7640,7640,7640,7640,0
20250311,174700,156342865,7640,7640,7640,7640,0
20250311,174600,156342865,7640,7640,7640,7640,0
20250311,174500,156342865,7640,7640,7640,7640,0
20250311,174400,156342865,7640,7640,7640,7640,0
20250311,174300,156342865,7640,7640,7640,7640,0
20250311,174200,156342865,7640,7640,7640,7640,3
20250311,174100,156342865,7640,7640,7640,7640,0
20250311,174000,156342865,7640,7640,7640,7640,0
20250311,173900,156342865,7640,7640,7640,7640,0
20250311,173800,156342865,7640,7640,7640,7640,0
20250311,173700,156342865,7640,7640,7640,7640,0
20250311,173600,156342865,7640,7640,7640,7640,0
20250311,173500,156342865,7640,7640,7640,7640,0
20250311,173400,156342865,7640,7640,7640,7640,0
20250311,173300,156342865,7640,7640,7640,7640,0
20250311,173200,156342865,7640,7640,7640,7640,0
20250311,173100,156342865,7640,7640,7640,7640,0
20250311,173000,156342865,7640,7640,7640,7640,0
20250311,172900,156342865,7640,7640,7640,7640,0
20250311,172800,156342865,7640,7640,7640,7640,0
20250311,172700,156342865,7640,7640,7640,7640,0
20250311,172600,156342865,7640,7640,7640,7640,0
20250311,172500,156342865,7640,7640,7640,7640,0
20250311,172400,156342865,7640,7640,7640,7640,0
20250311,172300,156342865,7640,7640,7640,7640,0
20250311,172200,156342865,7640,7640,7640,7640,0
20250311,172100,156342865,7640,7640,7640,7640,0
20250311,172000,156342865,7640,7640,7640,7640,0
20250311,171900,156342865,7640,7640,7640,7640,0
20250311,171800,156342865,7640,7640,7640,7640,0
20250311,171700,156342865,7640,7640,7640,7640,0
20250311,171600,156342865,7640,7640,7640,7640,0
20250311,171500,156342865,7640,7640,7640,7640,0
20250311,171400,156342865,7640,7640,7640,7640,0
20250311,171300,156342865,7640,7640,7640,7640,0
20250311,171200,156342865,7640,7640,7640,7640,3
20250311,171100,156342865,7640,7640,7640,7640,0
20250311,171000,156342865,7640,7640,7640,7640,0
20250311,170900,156342865,7640,7640,7640,7640,0
20250311,170800,156342865,7640,7640,7640,7640,0
20250311,170700,156342865,7640,7640,7640,7640,0
20250311,170600,156342865,7640,7640,7640,7640,0
20250311,170500,156342865,7640,7640,7640,7640,0
20250311,170400,156342865,7640,7640,7640,7640,0
20250311,170300,156342865,7640,7640,7640,7640,0
20250311,170200,156342865,7640,7640,7640,7640,0
20250311,170100,156342865,7640,7640,7640,7640,0
20250311,170000,156342865,7640,7640,7640,7640,0
20250311,165900,156342865,7640,7640,7640,7640,0
20250311,165800,156342865,7640,7640,7640,7640,0
20250311,165700,156342865,7640,7640,7640,7640,0
20250311,165600,156342865,7640,7640,7640,7640,0
20250311,165500,156342865,7640,7640,7640,7640,0
20250311,165400,156342865,7640,7640,7640,7640,0
20250311,165300,156342865,7640,7640,7640,7640,0
20250311,165200,156342865,7640,7640,7640,7640,0
20250311,165100,156342865,7640,7640,7640,7640,0
20250311,165000,156342865,7640,7640,7640,7640,0
20250311,164900,156342865,7640,7640,7640,7640,0
20250311,164800,156342865,7640,7640,7640,7640,0
20250311,164700,156342865,7640,7640,7640,7640,0
20250311,164600,156342865,7640,7640,7640,7640,0
20250311,164500,156342865,7640,7640,7640,7640,0
20250311,164400,156342865,7640,7640,7640,7640,0
20250311,164300,156342865,7640,7640,7640,7640,0
20250311,164200,156342865,7640,7640,7640,7640,3
20250311,164100,156342865,7640,7640,7640,7640,0
20250311,164000,156342865,7640,7640,7640,7640,0
20250311,163900,156342865,7640,7640,7640,7640,0
20250311,163800,156342865,7640,7640,7640,7640,0
20250311,163700,156342865,7640,7640,7640,7640,0
20250311,163600,156342865,7640,7640,7640,7640,0
20250311,163500,156342865,7640,7640,7640,7640,0
20250311,163400,156342865,7640,7640,7640,7640,0
20250311,163300,156342865,7640,7640,7640,7640,0
20250311,163200,156342865,7640,7640,7640,7640,0
20250311,163100,156342865,7640,7640,7640,7640,0
20250311,163000,156342865,7640,7640,7640,7640,0
20250311,162900,156342865,7640,7640,7640,7640,0
20250311,162800,156342865,7640,7640,7640,7640,0
20250311,162700,156342865,7640,7640,7640,7640,0
20250311,162600,156342865,7640,7640,7640,7640,0
20250311,162500,156342865,7640,7640,7640,7640,0
20250311,162400,156342865,7640,7640,7640,7640,0
20250311,162300,156342865,7640,7640,7640,7640,0
20250311,162200,156342865,7640,7640,7640,7640,0
20250311,162100,156342865,7640,7640,7640,7640,0
20250311,162000,156342865,7640,7640,7640,7640,0
20250311,161900,156342865,7640,7640,7640,7640,0
20250311,161800,156342865,7640,7640,7640,7640,0
20250311,161700,156342865,7640,7640,7640,7640,0
20250311,161600,156342865,7640,7640,7640,7640,0
20250311,161500,156342865,7640,7640,7640,7640,0
20250311,161400,156342865,7640,7640,7640,7640,0
20250311,161300,156342865,7640,7640,7640,7640,0
20250311,161200,156342865,7640,7640,7640,7640,3
20250311,161100,156342865,7640,7640,7640,7640,0
20250311,161000,156342865,7640,7640,7640,7640,0
20250311,160900,156342865,7640,7640,7640,7640,0
20250311,160800,156342865,7640,7640,7640,7640,0
20250311,160700,156342865,7640,7640,7640,7640,0
20250311,160600,156342865,7640,7640,7640,7640,0
20250311,160500,156342865,7640,7640,7640,7640,0
20250311,160400,156342865,7640,7640,7640,7640,0
20250311,160300,156342865,7640,7640,7640,7640,0
20250311,160200,156342865,7640,7640,7640,7640,0
20250311,160100,156342865,7640,7640,7640,7640,0
20250311,160000,156342865,7640,7640,7640,7640,0
20250311,155900,156342865,7640,7640,7640,7640,0
20250311,155800,156342865,7640,7640,7640,7640,0
20250311,155700,156342865,7640,7640,7640,7640,0
20250311,155600,156342865,7640,7640,7640,7640,0
20250311,155500,156342865,7640,7640,7640,7640,0
20250311,155400,156342865,7640,7640,7640,7640,0
20250311,155300,156342865,7640,7640,7640,7640,0
20250311,155200,156342865,7640,7640,7640,7640,0
20250311,155100,156342865,7640,7640,7640,7640,0
20250311,155000,156342865,7640,7640,7640,7640,0
20250311,154900,156342865,7640,7640,7640,7640,0
20250311,154800,156342865,7640,7640,7640,7640,0
20250311,154700,156342865,7640,7640,7640,7640,0
20250311,154600,156342865,7640,7640,7640,7640,0
20250311,154500,156342865,7640,7640,7640,7640,0
20250311,154400,156342865,7640,7640,7640,7640,0
20250311,154300,156342865,7640,7640,7640,7640,0
20250311,154200,156342865,7640,7640,7640,7640,3
20250311,154100,156342865,7640,7640,7640,7640,0
20250311,154000,156342865,7640,7640,7640,7640,0
20250311,153900,156342865,7640,7640,7640,7640,0
20250311,153800,156342865,7640,7640,7640,7640,0
20250311,153700,156342865,7640,7640,7640,7640,0
20250311,153600,156342865,7640,7640,7640,7640,0
20250311,153500,156342865,7640,7640,7640,7640,0
20250311,153400,156342865,7640,7640,7640,7640,0
20250311,153300,156342865,7640,7640,7640,7640,0
20250311,153200,156342865,7640,7640,7640,7640,0
20250311,153100,156342865,7640,7640,7640,7640,0
20250311,153000,156342865,7640,7640,7640,7640,3
20250311,152900,156319945,7640,7640,7640,7640,0
20250311,152800,156319945,7640,7640,7640,7640,0
20250311,152700,156319945,7640,7640,7640,7640,0
20250311,152600,156319945,7640,7640,7640,7640,0
20250311,152500,156319945,7640,7640,7640,7640,0
20250311,152400,156319945,7640,7640,7640,7640,0
20250311,152300,156319945,7640,7640,7640,7640,0
20250311,152200,156319945,7640,7640,7640,7640,0
20250311,152100,156319945,7640,7640,7640,7640,0
20250311,152000,156319945,7640,7640,7640,7640,0
20250311,151900,156319945,7640,7640,7640,7640,26
20250311,151800,156121305,7610,7610,7610,7610,66
20250311,151700,155619045,7610,7610,7610,7610,0
20250311,151600,155619045,7610,7610,7610,7610,66
20250311,151500,155116785,7610,7610,7610,7600,138
20250311,151400,154067965,7610,7610,7610,7610,0
20250311,151300,154067965,7610,7610,7610,7610,0
20250311,151200,154067965,7610,7610,7610,7600,24
20250311,151100,153885335,7610,7610,7610,7610,16
20250311,151000,153763575,7610,7610,7610,7610,12
20250311,150900,153672255,7630,7630,7630,7630,0
20250311,150800,153672255,7630,7630,7630,7630,36
20250311,150700,153397575,7600,7600,7600,7600,0
20250311,150600,153397575,7600,7600,7600,7600,0
20250311,150500,153397575,7600,7600,7600,7600,0
20250311,150400,153397575,7600,7600,7600,7600,0
20250311,150300,153397575,7600,7600,7600,7600,0
20250311,150200,153397575,7600,7600,7600,7600,10
20250311,150100,153321575,7600,7630,7630,7600,2
20250311,150000,153306345,7630,7630,7630,7630,0
20250311,145900,153306345,7630,7630,7630,7630,0
20250311,145800,153306345,7630,7630,7630,7630,2
20250311,145700,153291085,7630,7640,7640,7610,893
20250311,145600,146477335,7640,7670,7670,7640,1100
20250311,145500,138054645,7680,7630,7680,7630,1639
20250311,145400,125483845,7650,7650,7650,7650,0
20250311,145300,125483845,7650,7650,7650,7650,0
20250311,145200,125483845,7650,7650,7650,7650,900
20250311,145100,118598845,7640,7570,7640,7570,5045
20250311,145000,80140735,7570,7570,7570,7570,0
20250311,144900,80140735,7570,7570,7570,7570,0
20250311,144800,80140735,7570,7570,7570,7570,0
20250311,144700,80140735,7570,7550,7570,7550,2
20250311,144600,80125615,7540,7540,7540,7540,0
20250311,144500,80125615,7540,7540,7540,7540,0
20250311,144400,80125615,7540,7540,7540,7540,0
20250311,144300,80125615,7540,7540,7540,7540,0
20250311,144200,80125615,7540,7540,7540,7540,0
20250311,144100,80125615,7540,7540,7540,7540,164
20250311,144000,78889055,7540,7540,7540,7540,0
20250311,143900,78889055,7540,7540,7540,7540,0
20250311,143800,78889055,7540,7540,7540,7540,0
20250311,143700,78889055,7540,7540,7540,7540,0
20250311,143600,78889055,7540,7570,7570,7540,107
20250311,143500,78081750,7560,7560,7560,7560,0
20250311,143400,78081750,7560,7560,7560,7560,0
20250311,143300,78081750,7560,7560,7560,7560,0
20250311,143200,78081750,7560,7560,7560,7560,0
20250311,143100,78081750,7560,7560,7560,7560,0
20250311,143000,78081750,7560,7560,7560,7560,0
20250311,142900,78081750,7560,7560,7560,7560,0
20250311,142800,78081750,7560,7560,7560,7560,0
20250311,142700,78081750,7560,7560,7560,7560,0
20250311,142600,78081750,7560,7560,7560,7560,0
20250311,142500,78081750,7560,7560,7560,7560,14
20250311,142400,77975910,7560,7560,7560,7560,0
20250311,142300,77975910,7560,7560,7560,7560,0
20250311,142200,77975910,7560,7560,7560,7560,0
20250311,142100,77975910,7560,7560,7560,7560,0
20250311,142000,77975910,7560,7560,7560,7560,0
20250311,141900,77975910,7560,7560,7560,7560,0
20250311,141800,77975910,7560,7560,7560,7560,100
20250311,141700,77219910,7560,7560,7560,7560,0
20250311,141600,77219910,7560,7560,7560,7560,0
20250311,141500,77219910,7560,7560,7560,7560,0
20250311,141400,77219910,7560,7560,7560,7560,0
20250311,141300,77219910,7560,7560,7560,7560,14
20250311,141200,77114070,7530,7530,7530,7530,0
20250311,141100,77114070,7530,7530,7530,7530,0
20250311,141000,77114070,7530,7530,7530,7530,0
20250311,140900,77114070,7530,7530,7530,7530,0
20250311,140800,77114070,7530,7530,7530,7530,0
20250311,140700,77114070,7530,7530,7530,7530,0
20250311,140600,77114070,7530,7530,7530,7530,0
20250311,140500,77114070,7530,7530,7530,7530,0
20250311,140400,77114070,7530,7530,7530,7530,0
20250311,140300,77114070,7530,7530,7530,7530,0
20250311,140200,77114070,7530,7530,7530,7530,0
20250311,140100,77114070,7530,7530,7530,7530,0
20250311,140000,77114070,7530,7530,7530,7530,0
20250311,135900,77114070,7530,7530,7530,7530,0
20250311,135800,77114070,7530,7530,7530,7530,101
20250311,135700,76353540,7530,7530,7530,7530,0
20250311,135600,76353540,7530,7530,7530,7530,479
20250311,135500,72746670,7540,7540,7540,7540,194
20250311,135400,71283910,7540,7540,7540,7540,278
20250311,135300,69187790,7550,7550,7550,7550,0
20250311,135200,69187790,7550,7550,7550,7550,0
20250311,135100,69187790,7550,7550,7550,7550,0
20250311,135000,69187790,7550,7550,7550,7550,0
20250311,134900,69187790,7550,7550,7550,7550,14
20250311,134800,69082090,7550,7550,7550,7550,0
20250311,134700,69082090,7550,7550,7550,7550,200
20250311,134600,67572090,7540,7540,7540,7540,0
20250311,134500,67572090,7540,7540,7540,7540,0
20250311,134400,67572090,7540,7540,7540,7540,0
20250311,134300,67572090,7540,7540,7540,7540,0
20250311,134200,67572090,7540,7540,7540,7540,0
20250311,134100,67572090,7540,7540,7540,7540,0
20250311,134000,67572090,7540,7540,7540,7540,0
20250311,133900,67572090,7540,7540,7540,7540,0
20250311,133800,67572090,7540,7540,7540,7540,0
20250311,133700,67572090,7540,7540,7540,7540,84
20250311,133600,66938730,7550,7550,7550,7550,1
20250311,133500,66931180,7550,7550,7550,7550,7
20250311,133400,66878330,7550,7550,7550,7550,313
20250311,133300,64515180,7560,7560,7560,7560,0
20250311,133200,64515180,7560,7560,7560,7560,0
20250311,133100,64515180,7560,7560,7560,7560,0
20250311,133000,64515180,7560,7560,7560,7560,0
20250311,132900,64515180,7560,7560,7560,7560,0
20250311,132800,64515180,7560,7560,7560,7560,13
20250311,132700,64416900,7560,7560,7560,7560,0
20250311,132600,64416900,7560,7560,7560,7560,0
20250311,132500,64416900,7560,7560,7560,7560,0
20250311,132400,64416900,7560,7560,7560,7560,0
20250311,132300,64416900,7560,7560,7560,7560,0
20250311,132200,64416900,7560,7560,7560,7560,0
20250311,132100,64416900,7560,7560,7560,7560,0
20250311,132000,64416900,7560,7560,7560,7560,15
20250311,131900,64303500,7540,7540,7540,7540,0
20250311,131800,64303500,7540,7540,7540,7540,0
20250311,131700,64303500,7540,7540,7540,7540,0
20250311,131600,64303500,7540,7540,7540,7540,0
20250311,131500,64303500,7540,7540,7540,7540,0
20250311,131400,64303500,7540,7540,7540,7540,0
20250311,131300,64303500,7540,7540,7540,7540,0
20250311,131200,64303500,7540,7540,7540,7540,0
20250311,131100,64303500,7540,7540,7540,7540,0
20250311,131000,64303500,7540,7540,7540,7540,0
20250311,130900,64303500,7540,7540,7540,7540,0
20250311,130800,64303500,7540,7540,7540,7540,0
20250311,130700,64303500,7540,7540,7540,7540,0
20250311,130600,64303500,7540,7540,7540,7540,0
20250311,130500,64303500,7540,7540,7540,7540,0
20250311,130400,64303500,7540,7540,7540,7540,0
20250311,130300,64303500,7540,7540,7540,7540,0
20250311,130200,64303500,7540,7540,7540,7540,124
20250311,130100,63368540,7560,7560,7560,7560,0
20250311,130000,63368540,7560,7560,7560,7560,0
20250311,125900,63368540,7560,7560,7560,7560,0
20250311,125800,63368540,7560,7560,7560,7560,0
20250311,125700,63368540,7560,7560,7560,7560,0
20250311,125600,63368540,7560,7560,7560,7560,0
20250311,125500,63368540,7560,7560,7560,7560,0
20250311,125400,63368540,7560,7560,7560,7560,0
20250311,125300,63368540,7560,7560,7560,7560,0
20250311,125200,63368540,7560,7560,7560,7560,615
20250311,125100,58719140,7540,7540,7540,7540,2
20250311,125000,58704060,7560,7560,7560,7560,0
20250311,124900,58704060,7560,7560,7560,7560,0
20250311,124800,58704060,7560,7560,7560,7560,0
20250311,124700,58704060,7560,7560,7560,7560,2
20250311,124600,58688940,7540,7540,7540,7540,0
20250311,124500,58688940,7540,7540,7540,7540,25
20250311,124400,58500440,7540,7540,7540,7540,0
20250311,124300,58500440,7540,7540,7540,7540,0
20250311,124200,58500440,7540,7540,7540,7540,1
20250311,124100,58492900,7540,7540,7540,7540,0
20250311,124000,58492900,7540,7540,7540,7540,0
20250311,123900,58492900,7540,7540,7540,7540,0
20250311,123800,58492900,7540,7540,7540,7540,0
20250311,123700,58492900,7540,7540,7540,7540,0
20250311,123600,58492900,7540,7540,7540,7540,0
20250311,123500,58492900,7540,7540,7540,7540,0
20250311,123400,58492900,7540,7540,7540,7540,0
20250311,123300,58492900,7540,7540,7540,7540,0
20250311,123200,58492900,7540,7540,7540,7540,0
20250311,123100,58492900,7540,7540,7540,7540,0
20250311,123000,58492900,7540,7540,7540,7540,0
20250311,122900,58492900,7540,7540,7540,7540,0
20250311,122800,58492900,7540,7540,7540,7540,0
20250311,122700,58492900,7540,7540,7540,7540,0
20250311,122600,58492900,7540,7540,7540,7540,0
20250311,122500,58492900,7540,7540,7540,7540,0
20250311,122400,58492900,7540,7540,7540,7540,0
20250311,122300,58492900,7540,7540,7540,7540,0
20250311,122200,58492900,7540,7540,7540,7540,0
20250311,122100,58492900,7540,7540,7540,7540,0
20250311,122000,58492900,7540,7540,7540,7540,0
20250311,121900,58492900,7540,7540,7540,7540,0
20250311,121800,58492900,7540,7540,7540,7540,0
20250311,121700,58492900,7540,7540,7540,7540,134
20250311,121600,57482540,7560,7560,7560,7560,0
20250311,121500,57482540,7560,7560,7560,7560,0
20250311,121400,57482540,7560,7560,7560,7560,2
20250311,121300,57467420,7560,7560,7560,7560,0
20250311,121200,57467420,7560,7560,7560,7560,0
20250311,121100,57467420,7560,7560,7560,7560,0
20250311,121000,57467420,7560,7560,7560,7560,0
20250311,120900,57467420,7560,7560,7560,7560,0
20250311,120800,57467420,7560,7560,7560,7560,12
20250311,120700,57376700,7560,7560,7560,7560,15
20250311,120600,57263300,7530,7530,7530,7530,0
20250311,120500,57263300,7530,7530,7530,7530,0
20250311,120400,57263300,7530,7530,7530,7530,0
20250311,120300,57263300,7530,7530,7530,7530,0
20250311,120200,57263300,7530,7530,7530,7530,0
20250311,120100,57263300,7530,7530,7530,7530,1
20250311,120000,57255770,7560,7560,7560,7560,0
20250311,115900,57255770,7560,7560,7560,7560,0
20250311,115800,57255770,7560,7560,7560,7560,0
20250311,115700,57255770,7560,7560,7560,7560,0
20250311,115600,57255770,7560,7560,7560,7560,0
20250311,115500,57255770,7560,7560,7560,7560,0
20250311,115400,57255770,7560,7560,7560,7560,0
20250311,115300,57255770,7560,7560,7560,7560,0
20250311,115200,57255770,7560,7560,7560,7560,0
20250311,115100,57255770,7560,7560,7560,7560,0
20250311,115000,57255770,7560,7560,7560,7560,0
20250311,114900,57255770,7560,7560,7560,7560,0
20250311,114800,57255770,7560,7560,7560,7560,0
20250311,114700,57255770,7560,7560,7560,7560,13
20250311,114600,57157490,7560,7560,7560,7560,0
20250311,114500,57157490,7560,7560,7560,7560,0
20250311,114400,57157490,7560,7560,7560,7560,0
20250311,114300,57157490,7560,7560,7560,7560,0
20250311,114200,57157490,7560,7560,7560,7560,0
20250311,114100,57157490,7560,7560,7560,7560,0
20250311,114000,57157490,7560,7560,7560,7560,0
20250311,113900,57157490,7560,7560,7560,7560,0
20250311,113800,57157490,7560,7560,7560,7560,0
20250311,113700,57157490,7560,7560,7560,7560,1
20250311,113600,57149930,7520,7520,7520,7520,0
20250311,113500,57149930,7520,7520,7520,7520,0
20250311,113400,57149930,7520,7520,7520,7520,0
20250311,113300,57149930,7520,7520,7520,7520,0
20250311,113200,57149930,7520,7520,7520,7520,0
20250311,113100,57149930,7520,7520,7520,7520,0
20250311,113000,57149930,7520,7520,7520,7520,0
20250311,112900,57149930,7520,7520,7520,7520,0
20250311,112800,57149930,7520,7520,7520,7520,0
20250311,112700,57149930,7520,7520,7520,7520,0
20250311,112600,57149930,7520,7520,7520,7520,0
20250311,112500,57149930,7520,7540,7540,7500,1016
20250311,112400,49514960,7560,7560,7560,7560,0
20250311,112300,49514960,7560,7560,7560,7560,0
20250311,112200,49514960,7560,7560,7560,7560,0
20250311,112100,49514960,7560,7560,7560,7560,0
20250311,112000,49514960,7560,7560,7560,7560,0
20250311,111900,49514960,7560,7560,7560,7560,0
20250311,111800,49514960,7560,7560,7560,7560,33
20250311,111700,49265480,7540,7540,7540,7540,0
20250311,111600,49265480,7540,7540,7540,7540,0
20250311,111500,49265480,7540,7540,7540,7540,0
20250311,111400,49265480,7540,7550,7550,7540,131
20250311,111300,48277550,7550,7550,7550,7550,0
20250311,111200,48277550,7550,7550,7550,7550,0
20250311,111100,48277550,7550,7550,7550,7550,0
20250311,111000,48277550,7550,7550,7550,7550,0
20250311,110900,48277550,7550,7550,7550,7550,0
20250311,110800,48277550,7550,7550,7550,7550,0
20250311,110700,48277550,7550,7550,7550,7550,0
20250311,110600,48277550,7550,7550,7550,7550,0
20250311,110500,48277550,7550,7550,7550,7550,0
20250311,110400,48277550,7550,7550,7550,7550,0
20250311,110300,48277550,7550,7550,7550,7550,0
20250311,110200,48277550,7550,7550,7550,7550,0
20250311,110100,48277550,7550,7550,7550,7550,0
20250311,110000,48277550,7550,7550,7550,7550,0
20250311,105900,48277550,7550,7550,7550,7550,0
20250311,105800,48277550,7550,7550,7550,7550,0
20250311,105700,48277550,7550,7550,7550,7550,0
20250311,105600,48277550,7550,7550,7550,7550,0
20250311,105500,48277550,7550,7550,7550,7550,84
20250311,105400,47643350,7550,7570,7570,7550,15
20250311,105300,47529820,7560,7560,7560,7560,1
20250311,105200,47522260,7550,7550,7550,7550,0
20250311,105100,47522260,7550,7550,7550,7550,0
20250311,105000,47522260,7550,7550,7550,7550,0
20250311,104900,47522260,7550,7550,7550,7550,0
20250311,104800,47522260,7550,7550,7550,7550,0
20250311,104700,47522260,7550,7550,7550,7550,0
20250311,104600,47522260,7550,7550,7550,7550,0
20250311,104500,47522260,7550,7550,7550,7550,0
20250311,104400,47522260,7550,7550,7550,7550,0
20250311,104300,47522260,7550,7550,7550,7550,0
20250311,104200,47522260,7550,7550,7550,7550,0
20250311,104100,47522260,7550,7550,7550,7550,0
20250311,104000,47522260,7550,7550,7550,7550,0
20250311,103900,47522260,7550,7550,7550,7550,0
20250311,103800,47522260,7550,7550,7550,7550,0
20250311,103700,47522260,7550,7550,7550,7550,0
20250311,103600,47522260,7550,7550,7550,7550,0
20250311,103500,47522260,7550,7550,7550,7550,45
20250311,103400,47182510,7550,7550,7550,7550,0
20250311,103300,47182510,7550,7550,7550,7550,0
20250311,103200,47182510,7550,7530,7560,7530,198
20250311,103100,45686600,7530,7530,7530,7530,14
20250311,103000,45581180,7530,7530,7530,7530,0
20250311,102900,45581180,7530,7530,7530,7530,7
20250311,102800,45528470,7530,7530,7530,7530,0
20250311,102700,45528470,7530,7530,7530,7530,0
20250311,102600,45528470,7530,7530,7530,7530,0
20250311,102500,45528470,7530,7530,7530,7530,3
20250311,102400,45505880,7530,7530,7530,7530,1
20250311,102300,45498350,7520,7520,7520,7520,1
20250311,102200,45490830,7530,7530,7530,7530,0
20250311,102100,45490830,7530,7520,7530,7520,2
20250311,102000,45475780,7510,7510,7510,7510,0
20250311,101900,45475780,7510,7530,7530,7490,2770
20250311,101800,24688350,7550,7540,7550,7540,95
20250311,101700,23971810,7540,7540,7540,7540,0
20250311,101600,23971810,7540,7540,7540,7540,0
20250311,101500,23971810,7540,7540,7540,7540,0
20250311,101400,23971810,7540,7550,7550,7540,144
20250311,101300,22885950,7550,7550,7550,7550,0
20250311,101200,22885950,7550,7550,7550,7550,0
20250311,101100,22885950,7550,7550,7550,7550,0
20250311,101000,22885950,7550,7550,7550,7550,0
20250311,100900,22885950,7550,7550,7550,7550,0
20250311,100800,22885950,7550,7550,7550,7550,215
20250311,100700,21262700,7560,7560,7560,7560,0
20250311,100600,21262700,7560,7560,7560,7560,13
20250311,100500,21164420,7550,7550,7550,7550,0
20250311,100400,21164420,7550,7560,7560,7550,102
20250311,100300,20394300,7560,7560,7560,7560,1
20250311,100200,20386740,7560,7560,7560,7560,0
20250311,100100,20386740,7560,7560,7560,7560,3
20250311,100000,20364060,7560,7560,7560,7550,23
20250311,095900,20190360,7560,7560,7560,7560,1
20250311,095800,20182800,7560,7560,7560,7560,1
20250311,095700,20175240,7560,7560,7560,7560,0
20250311,095600,20175240,7560,7560,7560,7560,0
20250311,095500,20175240,7560,7560,7560,7560,0
20250311,095400,20175240,7560,7560,7560,7560,0
20250311,095300,20175240,7560,7560,7560,7560,0
20250311,095200,20175240,7560,7560,7560,7560,1
20250311,095100,20167680,7560,7550,7560,7550,178
20250311,095000,18823760,7560,7560,7560,7560,64
20250311,094900,18339920,7560,7560,7560,7560,19
20250311,094800,18196280,7570,7570,7570,7570,6
20250311,094700,18150860,7570,7570,7570,7570,0
20250311,094600,18150860,7570,7580,7580,7570,418
20250311,094500,14985140,7620,7610,7620,7610,8
20250311,094400,14924240,7610,7610,7610,7610,5
20250311,094300,14886190,7610,7610,7610,7610,0
20250311,094200,14886190,7610,7610,7610,7610,0
20250311,094100,14886190,7610,7610,7610,7610,1
20250311,094000,14878580,7610,7610,7610,7610,2
20250311,093900,14863360,7610,7610,7610,7610,0
20250311,093800,14863360,7610,7610,7610,7610,0
20250311,093700,14863360,7610,7610,7610,7610,0
20250311,093600,14863360,7610,7610,7610,7610,15
20250311,093500,14749210,7570,7570,7570,7570,0
20250311,093400,14749210,7570,7570,7570,7570,0
20250311,093300,14749210,7570,7570,7570,7570,0
20250311,093200,14749210,7570,7570,7570,7570,0
20250311,093100,14749210,7570,7570,7570,7570,0
20250311,093000,14749210,7570,7570,7570,7570,3
20250311,092900,14726500,7560,7560,7560,7560,0
20250311,092800,14726500,7560,7560,7560,7560,0
20250311,092700,14726500,7560,7560,7560,7560,0
20250311,092600,14726500,7560,7560,7560,7560,0
20250311,092500,14726500,7560,7560,7560,7560,0
20250311,092400,14726500,7560,7560,7560,7560,70
20250311,092300,14197300,7560,7560,7560,7560,0
20250311,092200,14197300,7560,7560,7560,7560,0
20250311,092100,14197300,7560,7560,7560,7560,0
20250311,092000,14197300,7560,7560,7560,7560,0
20250311,091900,14197300,7560,7560,7560,7560,21
20250311,091800,14038540,7560,7560,7560,7560,0
20250311,091700,14038540,7560,7560,7560,7560,5
20250311,091600,14000740,7560,7580,7600,7550,110
20250311,091500,13167560,7600,7580,7600,7580,18
20250311,091400,13031020,7620,7620,7620,7620,10
20250311,091300,12954820,7620,7570,7620,7570,101
20250311,091200,12190200,7600,7600,7600,7600,0
20250311,091100,12190200,7600,7600,7600,7600,0
20250311,091000,12190200,7600,7600,7600,7600,0
20250311,090900,12190200,7600,7600,7670,7600,530
20250311,090800,8155780,7600,7560,7600,7540,420
20250311,090700,4976020,7550,7540,7550,7535,58
20250311,090600,4538900,7560,7560,7560,7560,17
20250311,090500,4410380,7570,7570,7570,7570,42
20250311,090400,4092440,7565,7565,7565,7565,6
20250311,090300,4047050,7565,7560,7565,7560,22
20250311,090200,3880720,7560,7560,7560,7560,10
20250311,090100,3805120,7520,7520,7520,7520,0
20250311,090000,3805120,7520,7520,7520,7520,506
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191200 156342865 7640 7640 7640 7640 3
3 20250311 191100 156342865 7640 7640 7640 7640 0
4 20250311 191000 156342865 7640 7640 7640 7640 0
5 20250311 190900 156342865 7640 7640 7640 7640 0
6 20250311 190800 156342865 7640 7640 7640 7640 0
7 20250311 190700 156342865 7640 7640 7640 7640 0
8 20250311 190600 156342865 7640 7640 7640 7640 0
9 20250311 190500 156342865 7640 7640 7640 7640 0
10 20250311 190400 156342865 7640 7640 7640 7640 0
11 20250311 190300 156342865 7640 7640 7640 7640 0
12 20250311 190200 156342865 7640 7640 7640 7640 0
13 20250311 190100 156342865 7640 7640 7640 7640 0
14 20250311 190000 156342865 7640 7640 7640 7640 0
15 20250311 185900 156342865 7640 7640 7640 7640 0
16 20250311 185800 156342865 7640 7640 7640 7640 0
17 20250311 185700 156342865 7640 7640 7640 7640 0
18 20250311 185600 156342865 7640 7640 7640 7640 0
19 20250311 185500 156342865 7640 7640 7640 7640 0
20 20250311 185400 156342865 7640 7640 7640 7640 0
21 20250311 185300 156342865 7640 7640 7640 7640 0
22 20250311 185200 156342865 7640 7640 7640 7640 0
23 20250311 185100 156342865 7640 7640 7640 7640 0
24 20250311 185000 156342865 7640 7640 7640 7640 0
25 20250311 184900 156342865 7640 7640 7640 7640 0
26 20250311 184800 156342865 7640 7640 7640 7640 0
27 20250311 184700 156342865 7640 7640 7640 7640 0
28 20250311 184600 156342865 7640 7640 7640 7640 0
29 20250311 184500 156342865 7640 7640 7640 7640 0
30 20250311 184400 156342865 7640 7640 7640 7640 0
31 20250311 184300 156342865 7640 7640 7640 7640 0
32 20250311 184200 156342865 7640 7640 7640 7640 3
33 20250311 184100 156342865 7640 7640 7640 7640 0
34 20250311 184000 156342865 7640 7640 7640 7640 0
35 20250311 183900 156342865 7640 7640 7640 7640 0
36 20250311 183800 156342865 7640 7640 7640 7640 0
37 20250311 183700 156342865 7640 7640 7640 7640 0
38 20250311 183600 156342865 7640 7640 7640 7640 0
39 20250311 183500 156342865 7640 7640 7640 7640 0
40 20250311 183400 156342865 7640 7640 7640 7640 0
41 20250311 183300 156342865 7640 7640 7640 7640 0
42 20250311 183200 156342865 7640 7640 7640 7640 0
43 20250311 183100 156342865 7640 7640 7640 7640 0
44 20250311 183000 156342865 7640 7640 7640 7640 0
45 20250311 182900 156342865 7640 7640 7640 7640 0
46 20250311 182800 156342865 7640 7640 7640 7640 0
47 20250311 182700 156342865 7640 7640 7640 7640 0
48 20250311 182600 156342865 7640 7640 7640 7640 0
49 20250311 182500 156342865 7640 7640 7640 7640 0
50 20250311 182400 156342865 7640 7640 7640 7640 0
51 20250311 182300 156342865 7640 7640 7640 7640 0
52 20250311 182200 156342865 7640 7640 7640 7640 0
53 20250311 182100 156342865 7640 7640 7640 7640 0
54 20250311 182000 156342865 7640 7640 7640 7640 0
55 20250311 181900 156342865 7640 7640 7640 7640 0
56 20250311 181800 156342865 7640 7640 7640 7640 0
57 20250311 181700 156342865 7640 7640 7640 7640 0
58 20250311 181600 156342865 7640 7640 7640 7640 0
59 20250311 181500 156342865 7640 7640 7640 7640 0
60 20250311 181400 156342865 7640 7640 7640 7640 0
61 20250311 181300 156342865 7640 7640 7640 7640 0
62 20250311 181200 156342865 7640 7640 7640 7640 3
63 20250311 181100 156342865 7640 7640 7640 7640 0
64 20250311 181000 156342865 7640 7640 7640 7640 0
65 20250311 180900 156342865 7640 7640 7640 7640 0
66 20250311 180800 156342865 7640 7640 7640 7640 0
67 20250311 180700 156342865 7640 7640 7640 7640 0
68 20250311 180600 156342865 7640 7640 7640 7640 0
69 20250311 180500 156342865 7640 7640 7640 7640 0
70 20250311 180400 156342865 7640 7640 7640 7640 0
71 20250311 180300 156342865 7640 7640 7640 7640 0
72 20250311 180200 156342865 7640 7640 7640 7640 0
73 20250311 180100 156342865 7640 7640 7640 7640 0
74 20250311 180000 156342865 7640 7640 7640 7640 0
75 20250311 175900 156342865 7640 7640 7640 7640 0
76 20250311 175800 156342865 7640 7640 7640 7640 0
77 20250311 175700 156342865 7640 7640 7640 7640 0
78 20250311 175600 156342865 7640 7640 7640 7640 0
79 20250311 175500 156342865 7640 7640 7640 7640 0
80 20250311 175400 156342865 7640 7640 7640 7640 0
81 20250311 175300 156342865 7640 7640 7640 7640 0
82 20250311 175200 156342865 7640 7640 7640 7640 0
83 20250311 175100 156342865 7640 7640 7640 7640 0
84 20250311 175000 156342865 7640 7640 7640 7640 0
85 20250311 174900 156342865 7640 7640 7640 7640 0
86 20250311 174800 156342865 7640 7640 7640 7640 0
87 20250311 174700 156342865 7640 7640 7640 7640 0
88 20250311 174600 156342865 7640 7640 7640 7640 0
89 20250311 174500 156342865 7640 7640 7640 7640 0
90 20250311 174400 156342865 7640 7640 7640 7640 0
91 20250311 174300 156342865 7640 7640 7640 7640 0
92 20250311 174200 156342865 7640 7640 7640 7640 3
93 20250311 174100 156342865 7640 7640 7640 7640 0
94 20250311 174000 156342865 7640 7640 7640 7640 0
95 20250311 173900 156342865 7640 7640 7640 7640 0
96 20250311 173800 156342865 7640 7640 7640 7640 0
97 20250311 173700 156342865 7640 7640 7640 7640 0
98 20250311 173600 156342865 7640 7640 7640 7640 0
99 20250311 173500 156342865 7640 7640 7640 7640 0
100 20250311 173400 156342865 7640 7640 7640 7640 0
101 20250311 173300 156342865 7640 7640 7640 7640 0
102 20250311 173200 156342865 7640 7640 7640 7640 0
103 20250311 173100 156342865 7640 7640 7640 7640 0
104 20250311 173000 156342865 7640 7640 7640 7640 0
105 20250311 172900 156342865 7640 7640 7640 7640 0
106 20250311 172800 156342865 7640 7640 7640 7640 0
107 20250311 172700 156342865 7640 7640 7640 7640 0
108 20250311 172600 156342865 7640 7640 7640 7640 0
109 20250311 172500 156342865 7640 7640 7640 7640 0
110 20250311 172400 156342865 7640 7640 7640 7640 0
111 20250311 172300 156342865 7640 7640 7640 7640 0
112 20250311 172200 156342865 7640 7640 7640 7640 0
113 20250311 172100 156342865 7640 7640 7640 7640 0
114 20250311 172000 156342865 7640 7640 7640 7640 0
115 20250311 171900 156342865 7640 7640 7640 7640 0
116 20250311 171800 156342865 7640 7640 7640 7640 0
117 20250311 171700 156342865 7640 7640 7640 7640 0
118 20250311 171600 156342865 7640 7640 7640 7640 0
119 20250311 171500 156342865 7640 7640 7640 7640 0
120 20250311 171400 156342865 7640 7640 7640 7640 0
121 20250311 171300 156342865 7640 7640 7640 7640 0
122 20250311 171200 156342865 7640 7640 7640 7640 3
123 20250311 171100 156342865 7640 7640 7640 7640 0
124 20250311 171000 156342865 7640 7640 7640 7640 0
125 20250311 170900 156342865 7640 7640 7640 7640 0
126 20250311 170800 156342865 7640 7640 7640 7640 0
127 20250311 170700 156342865 7640 7640 7640 7640 0
128 20250311 170600 156342865 7640 7640 7640 7640 0
129 20250311 170500 156342865 7640 7640 7640 7640 0
130 20250311 170400 156342865 7640 7640 7640 7640 0
131 20250311 170300 156342865 7640 7640 7640 7640 0
132 20250311 170200 156342865 7640 7640 7640 7640 0
133 20250311 170100 156342865 7640 7640 7640 7640 0
134 20250311 170000 156342865 7640 7640 7640 7640 0
135 20250311 165900 156342865 7640 7640 7640 7640 0
136 20250311 165800 156342865 7640 7640 7640 7640 0
137 20250311 165700 156342865 7640 7640 7640 7640 0
138 20250311 165600 156342865 7640 7640 7640 7640 0
139 20250311 165500 156342865 7640 7640 7640 7640 0
140 20250311 165400 156342865 7640 7640 7640 7640 0
141 20250311 165300 156342865 7640 7640 7640 7640 0
142 20250311 165200 156342865 7640 7640 7640 7640 0
143 20250311 165100 156342865 7640 7640 7640 7640 0
144 20250311 165000 156342865 7640 7640 7640 7640 0
145 20250311 164900 156342865 7640 7640 7640 7640 0
146 20250311 164800 156342865 7640 7640 7640 7640 0
147 20250311 164700 156342865 7640 7640 7640 7640 0
148 20250311 164600 156342865 7640 7640 7640 7640 0
149 20250311 164500 156342865 7640 7640 7640 7640 0
150 20250311 164400 156342865 7640 7640 7640 7640 0
151 20250311 164300 156342865 7640 7640 7640 7640 0
152 20250311 164200 156342865 7640 7640 7640 7640 3
153 20250311 164100 156342865 7640 7640 7640 7640 0
154 20250311 164000 156342865 7640 7640 7640 7640 0
155 20250311 163900 156342865 7640 7640 7640 7640 0
156 20250311 163800 156342865 7640 7640 7640 7640 0
157 20250311 163700 156342865 7640 7640 7640 7640 0
158 20250311 163600 156342865 7640 7640 7640 7640 0
159 20250311 163500 156342865 7640 7640 7640 7640 0
160 20250311 163400 156342865 7640 7640 7640 7640 0
161 20250311 163300 156342865 7640 7640 7640 7640 0
162 20250311 163200 156342865 7640 7640 7640 7640 0
163 20250311 163100 156342865 7640 7640 7640 7640 0
164 20250311 163000 156342865 7640 7640 7640 7640 0
165 20250311 162900 156342865 7640 7640 7640 7640 0
166 20250311 162800 156342865 7640 7640 7640 7640 0
167 20250311 162700 156342865 7640 7640 7640 7640 0
168 20250311 162600 156342865 7640 7640 7640 7640 0
169 20250311 162500 156342865 7640 7640 7640 7640 0
170 20250311 162400 156342865 7640 7640 7640 7640 0
171 20250311 162300 156342865 7640 7640 7640 7640 0
172 20250311 162200 156342865 7640 7640 7640 7640 0
173 20250311 162100 156342865 7640 7640 7640 7640 0
174 20250311 162000 156342865 7640 7640 7640 7640 0
175 20250311 161900 156342865 7640 7640 7640 7640 0
176 20250311 161800 156342865 7640 7640 7640 7640 0
177 20250311 161700 156342865 7640 7640 7640 7640 0
178 20250311 161600 156342865 7640 7640 7640 7640 0
179 20250311 161500 156342865 7640 7640 7640 7640 0
180 20250311 161400 156342865 7640 7640 7640 7640 0
181 20250311 161300 156342865 7640 7640 7640 7640 0
182 20250311 161200 156342865 7640 7640 7640 7640 3
183 20250311 161100 156342865 7640 7640 7640 7640 0
184 20250311 161000 156342865 7640 7640 7640 7640 0
185 20250311 160900 156342865 7640 7640 7640 7640 0
186 20250311 160800 156342865 7640 7640 7640 7640 0
187 20250311 160700 156342865 7640 7640 7640 7640 0
188 20250311 160600 156342865 7640 7640 7640 7640 0
189 20250311 160500 156342865 7640 7640 7640 7640 0
190 20250311 160400 156342865 7640 7640 7640 7640 0
191 20250311 160300 156342865 7640 7640 7640 7640 0
192 20250311 160200 156342865 7640 7640 7640 7640 0
193 20250311 160100 156342865 7640 7640 7640 7640 0
194 20250311 160000 156342865 7640 7640 7640 7640 0
195 20250311 155900 156342865 7640 7640 7640 7640 0
196 20250311 155800 156342865 7640 7640 7640 7640 0
197 20250311 155700 156342865 7640 7640 7640 7640 0
198 20250311 155600 156342865 7640 7640 7640 7640 0
199 20250311 155500 156342865 7640 7640 7640 7640 0
200 20250311 155400 156342865 7640 7640 7640 7640 0
201 20250311 155300 156342865 7640 7640 7640 7640 0
202 20250311 155200 156342865 7640 7640 7640 7640 0
203 20250311 155100 156342865 7640 7640 7640 7640 0
204 20250311 155000 156342865 7640 7640 7640 7640 0
205 20250311 154900 156342865 7640 7640 7640 7640 0
206 20250311 154800 156342865 7640 7640 7640 7640 0
207 20250311 154700 156342865 7640 7640 7640 7640 0
208 20250311 154600 156342865 7640 7640 7640 7640 0
209 20250311 154500 156342865 7640 7640 7640 7640 0
210 20250311 154400 156342865 7640 7640 7640 7640 0
211 20250311 154300 156342865 7640 7640 7640 7640 0
212 20250311 154200 156342865 7640 7640 7640 7640 3
213 20250311 154100 156342865 7640 7640 7640 7640 0
214 20250311 154000 156342865 7640 7640 7640 7640 0
215 20250311 153900 156342865 7640 7640 7640 7640 0
216 20250311 153800 156342865 7640 7640 7640 7640 0
217 20250311 153700 156342865 7640 7640 7640 7640 0
218 20250311 153600 156342865 7640 7640 7640 7640 0
219 20250311 153500 156342865 7640 7640 7640 7640 0
220 20250311 153400 156342865 7640 7640 7640 7640 0
221 20250311 153300 156342865 7640 7640 7640 7640 0
222 20250311 153200 156342865 7640 7640 7640 7640 0
223 20250311 153100 156342865 7640 7640 7640 7640 0
224 20250311 153000 156342865 7640 7640 7640 7640 3
225 20250311 152900 156319945 7640 7640 7640 7640 0
226 20250311 152800 156319945 7640 7640 7640 7640 0
227 20250311 152700 156319945 7640 7640 7640 7640 0
228 20250311 152600 156319945 7640 7640 7640 7640 0
229 20250311 152500 156319945 7640 7640 7640 7640 0
230 20250311 152400 156319945 7640 7640 7640 7640 0
231 20250311 152300 156319945 7640 7640 7640 7640 0
232 20250311 152200 156319945 7640 7640 7640 7640 0
233 20250311 152100 156319945 7640 7640 7640 7640 0
234 20250311 152000 156319945 7640 7640 7640 7640 0
235 20250311 151900 156319945 7640 7640 7640 7640 26
236 20250311 151800 156121305 7610 7610 7610 7610 66
237 20250311 151700 155619045 7610 7610 7610 7610 0
238 20250311 151600 155619045 7610 7610 7610 7610 66
239 20250311 151500 155116785 7610 7610 7610 7600 138
240 20250311 151400 154067965 7610 7610 7610 7610 0
241 20250311 151300 154067965 7610 7610 7610 7610 0
242 20250311 151200 154067965 7610 7610 7610 7600 24
243 20250311 151100 153885335 7610 7610 7610 7610 16
244 20250311 151000 153763575 7610 7610 7610 7610 12
245 20250311 150900 153672255 7630 7630 7630 7630 0
246 20250311 150800 153672255 7630 7630 7630 7630 36
247 20250311 150700 153397575 7600 7600 7600 7600 0
248 20250311 150600 153397575 7600 7600 7600 7600 0
249 20250311 150500 153397575 7600 7600 7600 7600 0
250 20250311 150400 153397575 7600 7600 7600 7600 0
251 20250311 150300 153397575 7600 7600 7600 7600 0
252 20250311 150200 153397575 7600 7600 7600 7600 10
253 20250311 150100 153321575 7600 7630 7630 7600 2
254 20250311 150000 153306345 7630 7630 7630 7630 0
255 20250311 145900 153306345 7630 7630 7630 7630 0
256 20250311 145800 153306345 7630 7630 7630 7630 2
257 20250311 145700 153291085 7630 7640 7640 7610 893
258 20250311 145600 146477335 7640 7670 7670 7640 1100
259 20250311 145500 138054645 7680 7630 7680 7630 1639
260 20250311 145400 125483845 7650 7650 7650 7650 0
261 20250311 145300 125483845 7650 7650 7650 7650 0
262 20250311 145200 125483845 7650 7650 7650 7650 900
263 20250311 145100 118598845 7640 7570 7640 7570 5045
264 20250311 145000 80140735 7570 7570 7570 7570 0
265 20250311 144900 80140735 7570 7570 7570 7570 0
266 20250311 144800 80140735 7570 7570 7570 7570 0
267 20250311 144700 80140735 7570 7550 7570 7550 2
268 20250311 144600 80125615 7540 7540 7540 7540 0
269 20250311 144500 80125615 7540 7540 7540 7540 0
270 20250311 144400 80125615 7540 7540 7540 7540 0
271 20250311 144300 80125615 7540 7540 7540 7540 0
272 20250311 144200 80125615 7540 7540 7540 7540 0
273 20250311 144100 80125615 7540 7540 7540 7540 164
274 20250311 144000 78889055 7540 7540 7540 7540 0
275 20250311 143900 78889055 7540 7540 7540 7540 0
276 20250311 143800 78889055 7540 7540 7540 7540 0
277 20250311 143700 78889055 7540 7540 7540 7540 0
278 20250311 143600 78889055 7540 7570 7570 7540 107
279 20250311 143500 78081750 7560 7560 7560 7560 0
280 20250311 143400 78081750 7560 7560 7560 7560 0
281 20250311 143300 78081750 7560 7560 7560 7560 0
282 20250311 143200 78081750 7560 7560 7560 7560 0
283 20250311 143100 78081750 7560 7560 7560 7560 0
284 20250311 143000 78081750 7560 7560 7560 7560 0
285 20250311 142900 78081750 7560 7560 7560 7560 0
286 20250311 142800 78081750 7560 7560 7560 7560 0
287 20250311 142700 78081750 7560 7560 7560 7560 0
288 20250311 142600 78081750 7560 7560 7560 7560 0
289 20250311 142500 78081750 7560 7560 7560 7560 14
290 20250311 142400 77975910 7560 7560 7560 7560 0
291 20250311 142300 77975910 7560 7560 7560 7560 0
292 20250311 142200 77975910 7560 7560 7560 7560 0
293 20250311 142100 77975910 7560 7560 7560 7560 0
294 20250311 142000 77975910 7560 7560 7560 7560 0
295 20250311 141900 77975910 7560 7560 7560 7560 0
296 20250311 141800 77975910 7560 7560 7560 7560 100
297 20250311 141700 77219910 7560 7560 7560 7560 0
298 20250311 141600 77219910 7560 7560 7560 7560 0
299 20250311 141500 77219910 7560 7560 7560 7560 0
300 20250311 141400 77219910 7560 7560 7560 7560 0
301 20250311 141300 77219910 7560 7560 7560 7560 14
302 20250311 141200 77114070 7530 7530 7530 7530 0
303 20250311 141100 77114070 7530 7530 7530 7530 0
304 20250311 141000 77114070 7530 7530 7530 7530 0
305 20250311 140900 77114070 7530 7530 7530 7530 0
306 20250311 140800 77114070 7530 7530 7530 7530 0
307 20250311 140700 77114070 7530 7530 7530 7530 0
308 20250311 140600 77114070 7530 7530 7530 7530 0
309 20250311 140500 77114070 7530 7530 7530 7530 0
310 20250311 140400 77114070 7530 7530 7530 7530 0
311 20250311 140300 77114070 7530 7530 7530 7530 0
312 20250311 140200 77114070 7530 7530 7530 7530 0
313 20250311 140100 77114070 7530 7530 7530 7530 0
314 20250311 140000 77114070 7530 7530 7530 7530 0
315 20250311 135900 77114070 7530 7530 7530 7530 0
316 20250311 135800 77114070 7530 7530 7530 7530 101
317 20250311 135700 76353540 7530 7530 7530 7530 0
318 20250311 135600 76353540 7530 7530 7530 7530 479
319 20250311 135500 72746670 7540 7540 7540 7540 194
320 20250311 135400 71283910 7540 7540 7540 7540 278
321 20250311 135300 69187790 7550 7550 7550 7550 0
322 20250311 135200 69187790 7550 7550 7550 7550 0
323 20250311 135100 69187790 7550 7550 7550 7550 0
324 20250311 135000 69187790 7550 7550 7550 7550 0
325 20250311 134900 69187790 7550 7550 7550 7550 14
326 20250311 134800 69082090 7550 7550 7550 7550 0
327 20250311 134700 69082090 7550 7550 7550 7550 200
328 20250311 134600 67572090 7540 7540 7540 7540 0
329 20250311 134500 67572090 7540 7540 7540 7540 0
330 20250311 134400 67572090 7540 7540 7540 7540 0
331 20250311 134300 67572090 7540 7540 7540 7540 0
332 20250311 134200 67572090 7540 7540 7540 7540 0
333 20250311 134100 67572090 7540 7540 7540 7540 0
334 20250311 134000 67572090 7540 7540 7540 7540 0
335 20250311 133900 67572090 7540 7540 7540 7540 0
336 20250311 133800 67572090 7540 7540 7540 7540 0
337 20250311 133700 67572090 7540 7540 7540 7540 84
338 20250311 133600 66938730 7550 7550 7550 7550 1
339 20250311 133500 66931180 7550 7550 7550 7550 7
340 20250311 133400 66878330 7550 7550 7550 7550 313
341 20250311 133300 64515180 7560 7560 7560 7560 0
342 20250311 133200 64515180 7560 7560 7560 7560 0
343 20250311 133100 64515180 7560 7560 7560 7560 0
344 20250311 133000 64515180 7560 7560 7560 7560 0
345 20250311 132900 64515180 7560 7560 7560 7560 0
346 20250311 132800 64515180 7560 7560 7560 7560 13
347 20250311 132700 64416900 7560 7560 7560 7560 0
348 20250311 132600 64416900 7560 7560 7560 7560 0
349 20250311 132500 64416900 7560 7560 7560 7560 0
350 20250311 132400 64416900 7560 7560 7560 7560 0
351 20250311 132300 64416900 7560 7560 7560 7560 0
352 20250311 132200 64416900 7560 7560 7560 7560 0
353 20250311 132100 64416900 7560 7560 7560 7560 0
354 20250311 132000 64416900 7560 7560 7560 7560 15
355 20250311 131900 64303500 7540 7540 7540 7540 0
356 20250311 131800 64303500 7540 7540 7540 7540 0
357 20250311 131700 64303500 7540 7540 7540 7540 0
358 20250311 131600 64303500 7540 7540 7540 7540 0
359 20250311 131500 64303500 7540 7540 7540 7540 0
360 20250311 131400 64303500 7540 7540 7540 7540 0
361 20250311 131300 64303500 7540 7540 7540 7540 0
362 20250311 131200 64303500 7540 7540 7540 7540 0
363 20250311 131100 64303500 7540 7540 7540 7540 0
364 20250311 131000 64303500 7540 7540 7540 7540 0
365 20250311 130900 64303500 7540 7540 7540 7540 0
366 20250311 130800 64303500 7540 7540 7540 7540 0
367 20250311 130700 64303500 7540 7540 7540 7540 0
368 20250311 130600 64303500 7540 7540 7540 7540 0
369 20250311 130500 64303500 7540 7540 7540 7540 0
370 20250311 130400 64303500 7540 7540 7540 7540 0
371 20250311 130300 64303500 7540 7540 7540 7540 0
372 20250311 130200 64303500 7540 7540 7540 7540 124
373 20250311 130100 63368540 7560 7560 7560 7560 0
374 20250311 130000 63368540 7560 7560 7560 7560 0
375 20250311 125900 63368540 7560 7560 7560 7560 0
376 20250311 125800 63368540 7560 7560 7560 7560 0
377 20250311 125700 63368540 7560 7560 7560 7560 0
378 20250311 125600 63368540 7560 7560 7560 7560 0
379 20250311 125500 63368540 7560 7560 7560 7560 0
380 20250311 125400 63368540 7560 7560 7560 7560 0
381 20250311 125300 63368540 7560 7560 7560 7560 0
382 20250311 125200 63368540 7560 7560 7560 7560 615
383 20250311 125100 58719140 7540 7540 7540 7540 2
384 20250311 125000 58704060 7560 7560 7560 7560 0
385 20250311 124900 58704060 7560 7560 7560 7560 0
386 20250311 124800 58704060 7560 7560 7560 7560 0
387 20250311 124700 58704060 7560 7560 7560 7560 2
388 20250311 124600 58688940 7540 7540 7540 7540 0
389 20250311 124500 58688940 7540 7540 7540 7540 25
390 20250311 124400 58500440 7540 7540 7540 7540 0
391 20250311 124300 58500440 7540 7540 7540 7540 0
392 20250311 124200 58500440 7540 7540 7540 7540 1
393 20250311 124100 58492900 7540 7540 7540 7540 0
394 20250311 124000 58492900 7540 7540 7540 7540 0
395 20250311 123900 58492900 7540 7540 7540 7540 0
396 20250311 123800 58492900 7540 7540 7540 7540 0
397 20250311 123700 58492900 7540 7540 7540 7540 0
398 20250311 123600 58492900 7540 7540 7540 7540 0
399 20250311 123500 58492900 7540 7540 7540 7540 0
400 20250311 123400 58492900 7540 7540 7540 7540 0
401 20250311 123300 58492900 7540 7540 7540 7540 0
402 20250311 123200 58492900 7540 7540 7540 7540 0
403 20250311 123100 58492900 7540 7540 7540 7540 0
404 20250311 123000 58492900 7540 7540 7540 7540 0
405 20250311 122900 58492900 7540 7540 7540 7540 0
406 20250311 122800 58492900 7540 7540 7540 7540 0
407 20250311 122700 58492900 7540 7540 7540 7540 0
408 20250311 122600 58492900 7540 7540 7540 7540 0
409 20250311 122500 58492900 7540 7540 7540 7540 0
410 20250311 122400 58492900 7540 7540 7540 7540 0
411 20250311 122300 58492900 7540 7540 7540 7540 0
412 20250311 122200 58492900 7540 7540 7540 7540 0
413 20250311 122100 58492900 7540 7540 7540 7540 0
414 20250311 122000 58492900 7540 7540 7540 7540 0
415 20250311 121900 58492900 7540 7540 7540 7540 0
416 20250311 121800 58492900 7540 7540 7540 7540 0
417 20250311 121700 58492900 7540 7540 7540 7540 134
418 20250311 121600 57482540 7560 7560 7560 7560 0
419 20250311 121500 57482540 7560 7560 7560 7560 0
420 20250311 121400 57482540 7560 7560 7560 7560 2
421 20250311 121300 57467420 7560 7560 7560 7560 0
422 20250311 121200 57467420 7560 7560 7560 7560 0
423 20250311 121100 57467420 7560 7560 7560 7560 0
424 20250311 121000 57467420 7560 7560 7560 7560 0
425 20250311 120900 57467420 7560 7560 7560 7560 0
426 20250311 120800 57467420 7560 7560 7560 7560 12
427 20250311 120700 57376700 7560 7560 7560 7560 15
428 20250311 120600 57263300 7530 7530 7530 7530 0
429 20250311 120500 57263300 7530 7530 7530 7530 0
430 20250311 120400 57263300 7530 7530 7530 7530 0
431 20250311 120300 57263300 7530 7530 7530 7530 0
432 20250311 120200 57263300 7530 7530 7530 7530 0
433 20250311 120100 57263300 7530 7530 7530 7530 1
434 20250311 120000 57255770 7560 7560 7560 7560 0
435 20250311 115900 57255770 7560 7560 7560 7560 0
436 20250311 115800 57255770 7560 7560 7560 7560 0
437 20250311 115700 57255770 7560 7560 7560 7560 0
438 20250311 115600 57255770 7560 7560 7560 7560 0
439 20250311 115500 57255770 7560 7560 7560 7560 0
440 20250311 115400 57255770 7560 7560 7560 7560 0
441 20250311 115300 57255770 7560 7560 7560 7560 0
442 20250311 115200 57255770 7560 7560 7560 7560 0
443 20250311 115100 57255770 7560 7560 7560 7560 0
444 20250311 115000 57255770 7560 7560 7560 7560 0
445 20250311 114900 57255770 7560 7560 7560 7560 0
446 20250311 114800 57255770 7560 7560 7560 7560 0
447 20250311 114700 57255770 7560 7560 7560 7560 13
448 20250311 114600 57157490 7560 7560 7560 7560 0
449 20250311 114500 57157490 7560 7560 7560 7560 0
450 20250311 114400 57157490 7560 7560 7560 7560 0
451 20250311 114300 57157490 7560 7560 7560 7560 0
452 20250311 114200 57157490 7560 7560 7560 7560 0
453 20250311 114100 57157490 7560 7560 7560 7560 0
454 20250311 114000 57157490 7560 7560 7560 7560 0
455 20250311 113900 57157490 7560 7560 7560 7560 0
456 20250311 113800 57157490 7560 7560 7560 7560 0
457 20250311 113700 57157490 7560 7560 7560 7560 1
458 20250311 113600 57149930 7520 7520 7520 7520 0
459 20250311 113500 57149930 7520 7520 7520 7520 0
460 20250311 113400 57149930 7520 7520 7520 7520 0
461 20250311 113300 57149930 7520 7520 7520 7520 0
462 20250311 113200 57149930 7520 7520 7520 7520 0
463 20250311 113100 57149930 7520 7520 7520 7520 0
464 20250311 113000 57149930 7520 7520 7520 7520 0
465 20250311 112900 57149930 7520 7520 7520 7520 0
466 20250311 112800 57149930 7520 7520 7520 7520 0
467 20250311 112700 57149930 7520 7520 7520 7520 0
468 20250311 112600 57149930 7520 7520 7520 7520 0
469 20250311 112500 57149930 7520 7540 7540 7500 1016
470 20250311 112400 49514960 7560 7560 7560 7560 0
471 20250311 112300 49514960 7560 7560 7560 7560 0
472 20250311 112200 49514960 7560 7560 7560 7560 0
473 20250311 112100 49514960 7560 7560 7560 7560 0
474 20250311 112000 49514960 7560 7560 7560 7560 0
475 20250311 111900 49514960 7560 7560 7560 7560 0
476 20250311 111800 49514960 7560 7560 7560 7560 33
477 20250311 111700 49265480 7540 7540 7540 7540 0
478 20250311 111600 49265480 7540 7540 7540 7540 0
479 20250311 111500 49265480 7540 7540 7540 7540 0
480 20250311 111400 49265480 7540 7550 7550 7540 131
481 20250311 111300 48277550 7550 7550 7550 7550 0
482 20250311 111200 48277550 7550 7550 7550 7550 0
483 20250311 111100 48277550 7550 7550 7550 7550 0
484 20250311 111000 48277550 7550 7550 7550 7550 0
485 20250311 110900 48277550 7550 7550 7550 7550 0
486 20250311 110800 48277550 7550 7550 7550 7550 0
487 20250311 110700 48277550 7550 7550 7550 7550 0
488 20250311 110600 48277550 7550 7550 7550 7550 0
489 20250311 110500 48277550 7550 7550 7550 7550 0
490 20250311 110400 48277550 7550 7550 7550 7550 0
491 20250311 110300 48277550 7550 7550 7550 7550 0
492 20250311 110200 48277550 7550 7550 7550 7550 0
493 20250311 110100 48277550 7550 7550 7550 7550 0
494 20250311 110000 48277550 7550 7550 7550 7550 0
495 20250311 105900 48277550 7550 7550 7550 7550 0
496 20250311 105800 48277550 7550 7550 7550 7550 0
497 20250311 105700 48277550 7550 7550 7550 7550 0
498 20250311 105600 48277550 7550 7550 7550 7550 0
499 20250311 105500 48277550 7550 7550 7550 7550 84
500 20250311 105400 47643350 7550 7570 7570 7550 15
501 20250311 105300 47529820 7560 7560 7560 7560 1
502 20250311 105200 47522260 7550 7550 7550 7550 0
503 20250311 105100 47522260 7550 7550 7550 7550 0
504 20250311 105000 47522260 7550 7550 7550 7550 0
505 20250311 104900 47522260 7550 7550 7550 7550 0
506 20250311 104800 47522260 7550 7550 7550 7550 0
507 20250311 104700 47522260 7550 7550 7550 7550 0
508 20250311 104600 47522260 7550 7550 7550 7550 0
509 20250311 104500 47522260 7550 7550 7550 7550 0
510 20250311 104400 47522260 7550 7550 7550 7550 0
511 20250311 104300 47522260 7550 7550 7550 7550 0
512 20250311 104200 47522260 7550 7550 7550 7550 0
513 20250311 104100 47522260 7550 7550 7550 7550 0
514 20250311 104000 47522260 7550 7550 7550 7550 0
515 20250311 103900 47522260 7550 7550 7550 7550 0
516 20250311 103800 47522260 7550 7550 7550 7550 0
517 20250311 103700 47522260 7550 7550 7550 7550 0
518 20250311 103600 47522260 7550 7550 7550 7550 0
519 20250311 103500 47522260 7550 7550 7550 7550 45
520 20250311 103400 47182510 7550 7550 7550 7550 0
521 20250311 103300 47182510 7550 7550 7550 7550 0
522 20250311 103200 47182510 7550 7530 7560 7530 198
523 20250311 103100 45686600 7530 7530 7530 7530 14
524 20250311 103000 45581180 7530 7530 7530 7530 0
525 20250311 102900 45581180 7530 7530 7530 7530 7
526 20250311 102800 45528470 7530 7530 7530 7530 0
527 20250311 102700 45528470 7530 7530 7530 7530 0
528 20250311 102600 45528470 7530 7530 7530 7530 0
529 20250311 102500 45528470 7530 7530 7530 7530 3
530 20250311 102400 45505880 7530 7530 7530 7530 1
531 20250311 102300 45498350 7520 7520 7520 7520 1
532 20250311 102200 45490830 7530 7530 7530 7530 0
533 20250311 102100 45490830 7530 7520 7530 7520 2
534 20250311 102000 45475780 7510 7510 7510 7510 0
535 20250311 101900 45475780 7510 7530 7530 7490 2770
536 20250311 101800 24688350 7550 7540 7550 7540 95
537 20250311 101700 23971810 7540 7540 7540 7540 0
538 20250311 101600 23971810 7540 7540 7540 7540 0
539 20250311 101500 23971810 7540 7540 7540 7540 0
540 20250311 101400 23971810 7540 7550 7550 7540 144
541 20250311 101300 22885950 7550 7550 7550 7550 0
542 20250311 101200 22885950 7550 7550 7550 7550 0
543 20250311 101100 22885950 7550 7550 7550 7550 0
544 20250311 101000 22885950 7550 7550 7550 7550 0
545 20250311 100900 22885950 7550 7550 7550 7550 0
546 20250311 100800 22885950 7550 7550 7550 7550 215
547 20250311 100700 21262700 7560 7560 7560 7560 0
548 20250311 100600 21262700 7560 7560 7560 7560 13
549 20250311 100500 21164420 7550 7550 7550 7550 0
550 20250311 100400 21164420 7550 7560 7560 7550 102
551 20250311 100300 20394300 7560 7560 7560 7560 1
552 20250311 100200 20386740 7560 7560 7560 7560 0
553 20250311 100100 20386740 7560 7560 7560 7560 3
554 20250311 100000 20364060 7560 7560 7560 7550 23
555 20250311 095900 20190360 7560 7560 7560 7560 1
556 20250311 095800 20182800 7560 7560 7560 7560 1
557 20250311 095700 20175240 7560 7560 7560 7560 0
558 20250311 095600 20175240 7560 7560 7560 7560 0
559 20250311 095500 20175240 7560 7560 7560 7560 0
560 20250311 095400 20175240 7560 7560 7560 7560 0
561 20250311 095300 20175240 7560 7560 7560 7560 0
562 20250311 095200 20175240 7560 7560 7560 7560 1
563 20250311 095100 20167680 7560 7550 7560 7550 178
564 20250311 095000 18823760 7560 7560 7560 7560 64
565 20250311 094900 18339920 7560 7560 7560 7560 19
566 20250311 094800 18196280 7570 7570 7570 7570 6
567 20250311 094700 18150860 7570 7570 7570 7570 0
568 20250311 094600 18150860 7570 7580 7580 7570 418
569 20250311 094500 14985140 7620 7610 7620 7610 8
570 20250311 094400 14924240 7610 7610 7610 7610 5
571 20250311 094300 14886190 7610 7610 7610 7610 0
572 20250311 094200 14886190 7610 7610 7610 7610 0
573 20250311 094100 14886190 7610 7610 7610 7610 1
574 20250311 094000 14878580 7610 7610 7610 7610 2
575 20250311 093900 14863360 7610 7610 7610 7610 0
576 20250311 093800 14863360 7610 7610 7610 7610 0
577 20250311 093700 14863360 7610 7610 7610 7610 0
578 20250311 093600 14863360 7610 7610 7610 7610 15
579 20250311 093500 14749210 7570 7570 7570 7570 0
580 20250311 093400 14749210 7570 7570 7570 7570 0
581 20250311 093300 14749210 7570 7570 7570 7570 0
582 20250311 093200 14749210 7570 7570 7570 7570 0
583 20250311 093100 14749210 7570 7570 7570 7570 0
584 20250311 093000 14749210 7570 7570 7570 7570 3
585 20250311 092900 14726500 7560 7560 7560 7560 0
586 20250311 092800 14726500 7560 7560 7560 7560 0
587 20250311 092700 14726500 7560 7560 7560 7560 0
588 20250311 092600 14726500 7560 7560 7560 7560 0
589 20250311 092500 14726500 7560 7560 7560 7560 0
590 20250311 092400 14726500 7560 7560 7560 7560 70
591 20250311 092300 14197300 7560 7560 7560 7560 0
592 20250311 092200 14197300 7560 7560 7560 7560 0
593 20250311 092100 14197300 7560 7560 7560 7560 0
594 20250311 092000 14197300 7560 7560 7560 7560 0
595 20250311 091900 14197300 7560 7560 7560 7560 21
596 20250311 091800 14038540 7560 7560 7560 7560 0
597 20250311 091700 14038540 7560 7560 7560 7560 5
598 20250311 091600 14000740 7560 7580 7600 7550 110
599 20250311 091500 13167560 7600 7580 7600 7580 18
600 20250311 091400 13031020 7620 7620 7620 7620 10
601 20250311 091300 12954820 7620 7570 7620 7570 101
602 20250311 091200 12190200 7600 7600 7600 7600 0
603 20250311 091100 12190200 7600 7600 7600 7600 0
604 20250311 091000 12190200 7600 7600 7600 7600 0
605 20250311 090900 12190200 7600 7600 7670 7600 530
606 20250311 090800 8155780 7600 7560 7600 7540 420
607 20250311 090700 4976020 7550 7540 7550 7535 58
608 20250311 090600 4538900 7560 7560 7560 7560 17
609 20250311 090500 4410380 7570 7570 7570 7570 42
610 20250311 090400 4092440 7565 7565 7565 7565 6
611 20250311 090300 4047050 7565 7560 7565 7560 22
612 20250311 090200 3880720 7560 7560 7560 7560 10
613 20250311 090100 3805120 7520 7520 7520 7520 0
614 20250311 090000 3805120 7520 7520 7520 7520 506

1
025770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,37444271,0,286448673150,0.00
20250306,0,37444271,0,286074230440,0.00
20250305,0,37444271,0,286448673150,0.00
20250304,0,37444271,0,290193100250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 37444271 0 286448673150 0.00
3 20250306 0 37444271 0 286074230440 0.00
4 20250305 0 37444271 0 286448673150 0.00
5 20250304 0 37444271 0 290193100250 0.00