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

642
054670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194000,404842770,7070,7070,7070,7070,249
20250311,193900,404842770,7070,7070,7070,7070,0
20250311,193800,404842770,7070,7070,7070,7070,0
20250311,193700,404842770,7070,7070,7070,7070,0
20250311,193600,404842770,7070,7070,7070,7070,0
20250311,193500,404842770,7070,7070,7070,7070,0
20250311,193400,404842770,7070,7070,7070,7070,0
20250311,193300,404842770,7070,7070,7070,7070,0
20250311,193200,404842770,7070,7070,7070,7070,0
20250311,193100,404842770,7070,7070,7070,7070,0
20250311,193000,404842770,7070,7070,7070,7070,0
20250311,192900,404842770,7070,7070,7070,7070,0
20250311,192800,404842770,7070,7070,7070,7070,0
20250311,192700,404842770,7070,7070,7070,7070,0
20250311,192600,404842770,7070,7070,7070,7070,0
20250311,192500,404842770,7070,7070,7070,7070,0
20250311,192400,404842770,7070,7070,7070,7070,0
20250311,192300,404842770,7070,7070,7070,7070,0
20250311,192200,404842770,7070,7070,7070,7070,0
20250311,192100,404842770,7070,7070,7070,7070,0
20250311,192000,404842770,7070,7070,7070,7070,0
20250311,191900,404842770,7070,7070,7070,7070,0
20250311,191800,404842770,7070,7070,7070,7070,0
20250311,191700,404842770,7070,7070,7070,7070,0
20250311,191600,404842770,7070,7070,7070,7070,0
20250311,191500,404842770,7070,7070,7070,7070,0
20250311,191400,404842770,7070,7070,7070,7070,0
20250311,191300,404842770,7070,7070,7070,7070,0
20250311,191200,404842770,7070,7070,7070,7070,0
20250311,191100,404842770,7070,7070,7070,7070,0
20250311,191000,404842770,7070,7070,7070,7070,249
20250311,190900,404842770,7070,7070,7070,7070,0
20250311,190800,404842770,7070,7070,7070,7070,0
20250311,190700,404842770,7070,7070,7070,7070,0
20250311,190600,404842770,7070,7070,7070,7070,0
20250311,190500,404842770,7070,7070,7070,7070,0
20250311,190400,404842770,7070,7070,7070,7070,0
20250311,190300,404842770,7070,7070,7070,7070,0
20250311,190200,404842770,7070,7070,7070,7070,0
20250311,190100,404842770,7070,7070,7070,7070,0
20250311,190000,404842770,7070,7070,7070,7070,0
20250311,185900,404842770,7070,7070,7070,7070,0
20250311,185800,404842770,7070,7070,7070,7070,0
20250311,185700,404842770,7070,7070,7070,7070,0
20250311,185600,404842770,7070,7070,7070,7070,0
20250311,185500,404842770,7070,7070,7070,7070,0
20250311,185400,404842770,7070,7070,7070,7070,0
20250311,185300,404842770,7070,7070,7070,7070,0
20250311,185200,404842770,7070,7070,7070,7070,0
20250311,185100,404842770,7070,7070,7070,7070,0
20250311,185000,404842770,7070,7070,7070,7070,0
20250311,184900,404842770,7070,7070,7070,7070,0
20250311,184800,404842770,7070,7070,7070,7070,0
20250311,184700,404842770,7070,7070,7070,7070,0
20250311,184600,404842770,7070,7070,7070,7070,0
20250311,184500,404842770,7070,7070,7070,7070,0
20250311,184400,404842770,7070,7070,7070,7070,0
20250311,184300,404842770,7070,7070,7070,7070,0
20250311,184200,404842770,7070,7070,7070,7070,0
20250311,184100,404842770,7070,7070,7070,7070,0
20250311,184000,404842770,7070,7070,7070,7070,249
20250311,183900,404842770,7070,7070,7070,7070,0
20250311,183800,404842770,7070,7070,7070,7070,0
20250311,183700,404842770,7070,7070,7070,7070,0
20250311,183600,404842770,7070,7070,7070,7070,0
20250311,183500,404842770,7070,7070,7070,7070,0
20250311,183400,404842770,7070,7070,7070,7070,0
20250311,183300,404842770,7070,7070,7070,7070,0
20250311,183200,404842770,7070,7070,7070,7070,0
20250311,183100,404842770,7070,7070,7070,7070,0
20250311,183000,404842770,7070,7070,7070,7070,0
20250311,182900,404842770,7070,7070,7070,7070,0
20250311,182800,404842770,7070,7070,7070,7070,0
20250311,182700,404842770,7070,7070,7070,7070,0
20250311,182600,404842770,7070,7070,7070,7070,0
20250311,182500,404842770,7070,7070,7070,7070,0
20250311,182400,404842770,7070,7070,7070,7070,0
20250311,182300,404842770,7070,7070,7070,7070,0
20250311,182200,404842770,7070,7070,7070,7070,0
20250311,182100,404842770,7070,7070,7070,7070,0
20250311,182000,404842770,7070,7070,7070,7070,0
20250311,181900,404842770,7070,7070,7070,7070,0
20250311,181800,404842770,7070,7070,7070,7070,0
20250311,181700,404842770,7070,7070,7070,7070,0
20250311,181600,404842770,7070,7070,7070,7070,0
20250311,181500,404842770,7070,7070,7070,7070,0
20250311,181400,404842770,7070,7070,7070,7070,0
20250311,181300,404842770,7070,7070,7070,7070,0
20250311,181200,404842770,7070,7070,7070,7070,0
20250311,181100,404842770,7070,7070,7070,7070,0
20250311,181000,404842770,7070,7070,7070,7070,249
20250311,180900,404842770,7070,7070,7070,7070,0
20250311,180800,404842770,7070,7070,7070,7070,0
20250311,180700,404842770,7070,7070,7070,7070,0
20250311,180600,404842770,7070,7070,7070,7070,0
20250311,180500,404842770,7070,7070,7070,7070,0
20250311,180400,404842770,7070,7070,7070,7070,0
20250311,180300,404842770,7070,7070,7070,7070,0
20250311,180200,404842770,7070,7070,7070,7070,0
20250311,180100,404842770,7070,7070,7070,7070,0
20250311,180000,404842770,7070,7070,7070,7070,0
20250311,175900,404842770,7070,7070,7070,7070,0
20250311,175800,404842770,7070,7070,7070,7070,0
20250311,175700,404842770,7070,7070,7070,7070,0
20250311,175600,404842770,7070,7070,7070,7070,0
20250311,175500,404842770,7070,7070,7070,7070,0
20250311,175400,404842770,7070,7070,7070,7070,0
20250311,175300,404842770,7070,7070,7070,7070,0
20250311,175200,404842770,7070,7070,7070,7070,0
20250311,175100,404842770,7070,7070,7070,7070,0
20250311,175000,404842770,7070,7070,7070,7070,0
20250311,174900,404842770,7070,7070,7070,7070,0
20250311,174800,404842770,7070,7070,7070,7070,0
20250311,174700,404842770,7070,7070,7070,7070,0
20250311,174600,404842770,7070,7070,7070,7070,0
20250311,174500,404842770,7070,7070,7070,7070,0
20250311,174400,404842770,7070,7070,7070,7070,0
20250311,174300,404842770,7070,7070,7070,7070,0
20250311,174200,404842770,7070,7070,7070,7070,0
20250311,174100,404842770,7070,7070,7070,7070,0
20250311,174000,404842770,7070,7070,7070,7070,249
20250311,173900,404842770,7070,7070,7070,7070,0
20250311,173800,404842770,7070,7070,7070,7070,0
20250311,173700,404842770,7070,7070,7070,7070,0
20250311,173600,404842770,7070,7070,7070,7070,0
20250311,173500,404842770,7070,7070,7070,7070,0
20250311,173400,404842770,7070,7070,7070,7070,0
20250311,173300,404842770,7070,7070,7070,7070,0
20250311,173200,404842770,7070,7070,7070,7070,0
20250311,173100,404842770,7070,7070,7070,7070,0
20250311,173000,404842770,7070,7070,7070,7070,0
20250311,172900,404842770,7070,7070,7070,7070,0
20250311,172800,404842770,7070,7070,7070,7070,0
20250311,172700,404842770,7070,7070,7070,7070,0
20250311,172600,404842770,7070,7070,7070,7070,0
20250311,172500,404842770,7070,7070,7070,7070,0
20250311,172400,404842770,7070,7070,7070,7070,0
20250311,172300,404842770,7070,7070,7070,7070,0
20250311,172200,404842770,7070,7070,7070,7070,0
20250311,172100,404842770,7070,7070,7070,7070,0
20250311,172000,404842770,7070,7070,7070,7070,0
20250311,171900,404842770,7070,7070,7070,7070,0
20250311,171800,404842770,7070,7070,7070,7070,0
20250311,171700,404842770,7070,7070,7070,7070,0
20250311,171600,404842770,7070,7070,7070,7070,0
20250311,171500,404842770,7070,7070,7070,7070,0
20250311,171400,404842770,7070,7070,7070,7070,0
20250311,171300,404842770,7070,7070,7070,7070,0
20250311,171200,404842770,7070,7070,7070,7070,0
20250311,171100,404842770,7070,7070,7070,7070,0
20250311,171000,404842770,7070,7070,7070,7070,249
20250311,170900,404842770,7070,7070,7070,7070,0
20250311,170800,404842770,7070,7070,7070,7070,0
20250311,170700,404842770,7070,7070,7070,7070,0
20250311,170600,404842770,7070,7070,7070,7070,0
20250311,170500,404842770,7070,7070,7070,7070,0
20250311,170400,404842770,7070,7070,7070,7070,0
20250311,170300,404842770,7070,7070,7070,7070,0
20250311,170200,404842770,7070,7070,7070,7070,0
20250311,170100,404842770,7070,7070,7070,7070,0
20250311,170000,404842770,7070,7070,7070,7070,0
20250311,165900,404842770,7070,7070,7070,7070,0
20250311,165800,404842770,7070,7070,7070,7070,0
20250311,165700,404842770,7070,7070,7070,7070,0
20250311,165600,404842770,7070,7070,7070,7070,0
20250311,165500,404842770,7070,7070,7070,7070,0
20250311,165400,404842770,7070,7070,7070,7070,0
20250311,165300,404842770,7070,7070,7070,7070,0
20250311,165200,404842770,7070,7070,7070,7070,0
20250311,165100,404842770,7070,7070,7070,7070,0
20250311,165000,404842770,7070,7070,7070,7070,0
20250311,164900,404842770,7070,7070,7070,7070,0
20250311,164800,404842770,7070,7070,7070,7070,0
20250311,164700,404842770,7070,7070,7070,7070,0
20250311,164600,404842770,7070,7070,7070,7070,0
20250311,164500,404842770,7070,7070,7070,7070,0
20250311,164400,404842770,7070,7070,7070,7070,0
20250311,164300,404842770,7070,7070,7070,7070,0
20250311,164200,404842770,7070,7070,7070,7070,0
20250311,164100,404842770,7070,7070,7070,7070,0
20250311,164000,404842770,7070,7070,7070,7070,249
20250311,163900,404842770,7070,7070,7070,7070,0
20250311,163800,404842770,7070,7070,7070,7070,0
20250311,163700,404842770,7070,7070,7070,7070,0
20250311,163600,404842770,7070,7070,7070,7070,0
20250311,163500,404842770,7070,7070,7070,7070,0
20250311,163400,404842770,7070,7070,7070,7070,0
20250311,163300,404842770,7070,7070,7070,7070,0
20250311,163200,404842770,7070,7070,7070,7070,0
20250311,163100,404842770,7070,7070,7070,7070,0
20250311,163000,404842770,7070,7070,7070,7070,0
20250311,162900,404842770,7070,7070,7070,7070,0
20250311,162800,404842770,7070,7070,7070,7070,0
20250311,162700,404842770,7070,7070,7070,7070,0
20250311,162600,404842770,7070,7070,7070,7070,0
20250311,162500,404842770,7070,7070,7070,7070,0
20250311,162400,404842770,7070,7070,7070,7070,0
20250311,162300,404842770,7070,7070,7070,7070,0
20250311,162200,404842770,7070,7070,7070,7070,0
20250311,162100,404842770,7070,7070,7070,7070,0
20250311,162000,404842770,7070,7070,7070,7070,0
20250311,161900,404842770,7070,7070,7070,7070,0
20250311,161800,404842770,7070,7070,7070,7070,0
20250311,161700,404842770,7070,7070,7070,7070,0
20250311,161600,404842770,7070,7070,7070,7070,0
20250311,161500,404842770,7070,7070,7070,7070,0
20250311,161400,404842770,7070,7070,7070,7070,0
20250311,161300,404842770,7070,7070,7070,7070,0
20250311,161200,404842770,7070,7070,7070,7070,0
20250311,161100,404842770,7070,7070,7070,7070,0
20250311,161000,404842770,7070,7070,7070,7070,249
20250311,160900,404842770,7070,7070,7070,7070,0
20250311,160800,404842770,7070,7070,7070,7070,0
20250311,160700,404842770,7070,7070,7070,7070,0
20250311,160600,404842770,7070,7070,7070,7070,0
20250311,160500,404842770,7070,7070,7070,7070,0
20250311,160400,404842770,7070,7070,7070,7070,0
20250311,160300,404842770,7070,7070,7070,7070,0
20250311,160200,404842770,7070,7070,7070,7070,0
20250311,160100,404842770,7070,7070,7070,7070,0
20250311,160000,404842770,7070,7070,7070,7070,0
20250311,155900,404842770,7070,7070,7070,7070,0
20250311,155800,404842770,7070,7070,7070,7070,0
20250311,155700,404842770,7070,7070,7070,7070,0
20250311,155600,404842770,7070,7070,7070,7070,0
20250311,155500,404842770,7070,7070,7070,7070,0
20250311,155400,404842770,7070,7070,7070,7070,0
20250311,155300,404842770,7070,7070,7070,7070,0
20250311,155200,404842770,7070,7070,7070,7070,0
20250311,155100,404842770,7070,7070,7070,7070,0
20250311,155000,404842770,7070,7070,7070,7070,0
20250311,154900,404842770,7070,7070,7070,7070,0
20250311,154800,404842770,7070,7070,7070,7070,0
20250311,154700,404842770,7070,7070,7070,7070,0
20250311,154600,404842770,7070,7070,7070,7070,0
20250311,154500,404842770,7070,7070,7070,7070,0
20250311,154400,404842770,7070,7070,7070,7070,0
20250311,154300,404842770,7070,7070,7070,7070,0
20250311,154200,404842770,7070,7070,7070,7070,0
20250311,154100,404842770,7070,7070,7070,7070,0
20250311,154000,404842770,7070,7070,7070,7070,249
20250311,153900,404842770,7070,7070,7070,7070,0
20250311,153800,404842770,7070,7070,7070,7070,0
20250311,153700,404842770,7070,7070,7070,7070,0
20250311,153600,404842770,7070,7070,7070,7070,0
20250311,153500,404842770,7070,7070,7070,7070,0
20250311,153400,404842770,7070,7070,7070,7070,0
20250311,153300,404842770,7070,7070,7070,7070,0
20250311,153200,404842770,7070,7070,7070,7070,0
20250311,153100,404842770,7070,7070,7070,7070,0
20250311,153000,404842770,7070,7070,7070,7070,249
20250311,152900,403082340,7050,7050,7050,7050,0
20250311,152800,403082340,7050,7050,7050,7050,0
20250311,152700,403082340,7050,7050,7050,7050,0
20250311,152600,403082340,7050,7050,7050,7050,0
20250311,152500,403082340,7050,7050,7050,7050,0
20250311,152400,403082340,7050,7050,7050,7050,0
20250311,152300,403082340,7050,7050,7050,7050,0
20250311,152200,403082340,7050,7050,7050,7050,0
20250311,152100,403082340,7050,7050,7050,7050,0
20250311,152000,403082340,7050,7050,7050,7050,0
20250311,151900,403082340,7050,7040,7050,7040,23
20250311,151800,402920410,7050,7050,7050,7050,0
20250311,151700,402920410,7050,7050,7050,7050,0
20250311,151600,402920410,7050,7060,7060,7050,201
20250311,151500,401503310,7050,7055,7055,7050,153
20250311,151400,400424185,7060,7060,7060,7060,0
20250311,151300,400424185,7060,7050,7060,7050,10
20250311,151200,400353635,7060,7060,7060,7060,0
20250311,151100,400353635,7060,7060,7060,7060,0
20250311,151000,400353635,7060,7040,7060,7040,6
20250311,150900,400311295,7060,7060,7060,7060,0
20250311,150800,400311295,7060,7050,7060,7050,171
20250311,150700,399104755,7040,7040,7040,7040,200
20250311,150600,397696755,7050,7050,7050,7050,12
20250311,150500,397612155,7060,7060,7060,7060,2
20250311,150400,397598035,7050,7050,7050,7050,0
20250311,150300,397598035,7050,7050,7050,7050,0
20250311,150200,397598035,7050,7050,7050,7050,24
20250311,150100,397428835,7060,7060,7060,7060,0
20250311,150000,397428835,7060,7060,7060,7060,0
20250311,145900,397428835,7060,7060,7060,7060,1
20250311,145800,397421775,7050,7050,7050,7050,0
20250311,145700,397421775,7050,7050,7050,7050,0
20250311,145600,397421775,7050,7050,7050,7050,17
20250311,145500,397301925,7060,7060,7060,7060,26
20250311,145400,397118365,7060,7060,7060,7060,0
20250311,145300,397118365,7060,7060,7060,7060,0
20250311,145200,397118365,7060,7060,7060,7060,0
20250311,145100,397118365,7060,7060,7060,7060,0
20250311,145000,397118365,7060,7060,7060,7060,0
20250311,144900,397118365,7060,7060,7060,7060,0
20250311,144800,397118365,7060,7060,7060,7060,0
20250311,144700,397118365,7060,7060,7060,7060,0
20250311,144600,397118365,7060,7060,7060,7060,14
20250311,144500,397019525,7060,7060,7060,7060,0
20250311,144400,397019525,7060,7060,7060,7060,0
20250311,144300,397019525,7060,7060,7060,7060,0
20250311,144200,397019525,7060,7060,7060,7060,1
20250311,144100,397012465,7060,7060,7060,7060,0
20250311,144000,397012465,7060,7060,7060,7060,0
20250311,143900,397012465,7060,7050,7060,7050,15
20250311,143800,396906665,7060,7060,7060,7060,0
20250311,143700,396906665,7060,7060,7060,7060,0
20250311,143600,396906665,7060,7060,7060,7060,0
20250311,143500,396906665,7060,7060,7060,7060,0
20250311,143400,396906665,7060,7060,7060,7060,50
20250311,143300,396553665,7070,7070,7070,7070,0
20250311,143200,396553665,7070,7070,7070,7070,0
20250311,143100,396553665,7070,7070,7070,7070,0
20250311,143000,396553665,7070,7070,7070,7070,0
20250311,142900,396553665,7070,7070,7070,7070,0
20250311,142800,396553665,7070,7070,7070,7070,0
20250311,142700,396553665,7070,7070,7070,7070,0
20250311,142600,396553665,7070,7070,7070,7070,0
20250311,142500,396553665,7070,7070,7070,7070,0
20250311,142400,396553665,7070,7070,7070,7070,0
20250311,142300,396553665,7070,7070,7070,7070,1
20250311,142200,396546595,7070,7070,7070,7070,0
20250311,142100,396546595,7070,7070,7070,7070,0
20250311,142000,396546595,7070,7070,7070,7070,0
20250311,141900,396546595,7070,7040,7070,7040,296
20250311,141800,394462605,7070,7070,7070,7070,1
20250311,141700,394455535,7050,7050,7050,7050,228
20250311,141600,392848135,7070,7070,7070,7070,0
20250311,141500,392848135,7070,7070,7070,7070,1
20250311,141400,392841065,7060,7060,7060,7060,0
20250311,141300,392841065,7060,7060,7060,7060,0
20250311,141200,392841065,7060,7060,7060,7060,1
20250311,141100,392834005,7070,7070,7070,7070,0
20250311,141000,392834005,7070,7070,7070,7070,0
20250311,140900,392834005,7070,7060,7070,7060,14
20250311,140800,392735155,7060,7050,7060,7050,264
20250311,140700,390873845,7060,7060,7060,7060,23
20250311,140600,390711465,7060,7060,7060,7060,0
20250311,140500,390711465,7060,7060,7060,7060,0
20250311,140400,390711465,7060,7060,7060,7060,31
20250311,140300,390492605,7060,7060,7060,7060,1
20250311,140200,390485545,7070,7070,7070,7070,0
20250311,140100,390485545,7070,7070,7070,7070,0
20250311,140000,390485545,7070,7070,7070,7070,0
20250311,135900,390485545,7070,7070,7070,7070,0
20250311,135800,390485545,7070,7070,7070,7070,0
20250311,135700,390485545,7070,7070,7070,7070,0
20250311,135600,390485545,7070,7070,7070,7070,0
20250311,135500,390485545,7070,7070,7070,7070,291
20250311,135400,388428175,7070,7070,7070,7070,0
20250311,135300,388428175,7070,7070,7070,7070,0
20250311,135200,388428175,7070,7070,7070,7070,0
20250311,135100,388428175,7070,7070,7070,7070,0
20250311,135000,388428175,7070,7070,7070,7070,8
20250311,134900,388371615,7060,7060,7060,7060,0
20250311,134800,388371615,7060,7060,7060,7060,400
20250311,134700,385547615,7060,7060,7060,7060,300
20250311,134600,383429615,7070,7070,7070,7070,1
20250311,134500,383422545,7070,7070,7070,7070,0
20250311,134400,383422545,7070,7070,7070,7070,1
20250311,134300,383415475,7040,7040,7040,7040,0
20250311,134200,383415475,7040,7040,7040,7040,24
20250311,134100,383246515,7050,7050,7050,7050,0
20250311,134000,383246515,7050,7050,7050,7050,0
20250311,133900,383246515,7050,7070,7070,7030,3
20250311,133800,383225365,7070,7070,7070,7070,0
20250311,133700,383225365,7070,7070,7070,7070,0
20250311,133600,383225365,7070,7070,7070,7070,1
20250311,133500,383218295,7070,7070,7070,7070,0
20250311,133400,383218295,7070,7070,7070,7070,0
20250311,133300,383218295,7070,7070,7070,7070,0
20250311,133200,383218295,7070,7050,7070,7050,584
20250311,133100,379095215,7060,7060,7060,7060,0
20250311,133000,379095215,7060,7060,7060,7060,0
20250311,132900,379095215,7060,7060,7060,7060,0
20250311,132800,379095215,7060,7060,7060,7060,0
20250311,132700,379095215,7060,7060,7060,7060,0
20250311,132600,379095215,7060,7060,7060,7060,0
20250311,132500,379095215,7060,7060,7060,7060,0
20250311,132400,379095215,7060,7060,7060,7060,0
20250311,132300,379095215,7060,7060,7060,7060,0
20250311,132200,379095215,7060,7060,7060,7060,0
20250311,132100,379095215,7060,7060,7060,7060,0
20250311,132000,379095215,7060,7060,7060,7060,0
20250311,131900,379095215,7060,7060,7060,7060,0
20250311,131800,379095215,7060,7060,7060,7060,0
20250311,131700,379095215,7060,7060,7060,7060,0
20250311,131600,379095215,7060,7060,7060,7060,0
20250311,131500,379095215,7060,7060,7060,7060,0
20250311,131400,379095215,7060,7060,7060,7060,0
20250311,131300,379095215,7060,7060,7060,7060,39
20250311,131200,378819875,7060,7060,7060,7060,0
20250311,131100,378819875,7060,7040,7060,7040,215
20250311,131000,377303995,7030,7030,7030,7030,0
20250311,130900,377303995,7030,7030,7030,7030,250
20250311,130800,375546495,7030,7030,7030,7030,300
20250311,130700,373437495,7050,7050,7050,7050,0
20250311,130600,373437495,7050,7050,7050,7050,0
20250311,130500,373437495,7050,7050,7050,7050,0
20250311,130400,373437495,7050,7050,7050,7050,0
20250311,130300,373437495,7050,7050,7050,7050,5
20250311,130200,373402245,7030,7030,7030,7030,1
20250311,130100,373395215,7030,7030,7030,7030,143
20250311,130000,372389925,7020,7030,7030,7020,10
20250311,125900,372319635,7030,7030,7030,7030,0
20250311,125800,372319635,7030,7030,7030,7030,72
20250311,125700,371813475,7050,7050,7050,7050,0
20250311,125600,371813475,7050,7050,7050,7050,0
20250311,125500,371813475,7050,7050,7050,7050,0
20250311,125400,371813475,7050,7040,7050,7040,748
20250311,125300,366540755,7050,7050,7050,7050,0
20250311,125200,366540755,7050,7050,7050,7050,0
20250311,125100,366540755,7050,7050,7050,7050,0
20250311,125000,366540755,7050,7050,7050,7050,2
20250311,124900,366526655,7020,7020,7020,7020,0
20250311,124800,366526655,7020,7030,7030,7020,430
20250311,124700,363507835,7060,7060,7060,7060,0
20250311,124600,363507835,7060,7060,7060,7060,0
20250311,124500,363507835,7060,7060,7060,7060,0
20250311,124400,363507835,7060,7060,7060,7060,0
20250311,124300,363507835,7060,7060,7060,7060,0
20250311,124200,363507835,7060,7060,7060,7060,0
20250311,124100,363507835,7060,7060,7060,7060,0
20250311,124000,363507835,7060,7060,7060,7060,0
20250311,123900,363507835,7060,7060,7060,7060,0
20250311,123800,363507835,7060,7060,7060,7060,0
20250311,123700,363507835,7060,7060,7060,7060,0
20250311,123600,363507835,7060,7020,7060,7020,31
20250311,123500,363289015,7060,7050,7060,7050,600
20250311,123400,359056015,7030,7030,7030,7030,400
20250311,123300,356244015,7030,7030,7030,7030,16
20250311,123200,356131535,7030,7030,7030,7030,0
20250311,123100,356131535,7030,7040,7040,7030,1088
20250311,123000,348477015,7040,7040,7040,7040,0
20250311,122900,348477015,7040,7040,7040,7040,0
20250311,122800,348477015,7040,7050,7050,7040,71
20250311,122700,347977165,7050,7050,7050,7050,0
20250311,122600,347977165,7050,7050,7050,7050,0
20250311,122500,347977165,7050,7050,7050,7050,0
20250311,122400,347977165,7050,7050,7050,7050,0
20250311,122300,347977165,7050,7050,7050,7050,0
20250311,122200,347977165,7050,7050,7050,7050,55
20250311,122100,347589415,7040,7040,7040,7040,0
20250311,122000,347589415,7040,7040,7040,7040,70
20250311,121900,347096615,7050,7050,7050,7050,0
20250311,121800,347096615,7050,7050,7050,7050,30
20250311,121700,346885115,7060,7060,7060,7060,0
20250311,121600,346885115,7060,7060,7060,7060,7
20250311,121500,346835695,7070,7070,7070,7070,0
20250311,121400,346835695,7070,7070,7070,7070,0
20250311,121300,346835695,7070,7070,7070,7070,0
20250311,121200,346835695,7070,7070,7070,7070,0
20250311,121100,346835695,7070,7070,7070,7070,0
20250311,121000,346835695,7070,7070,7070,7070,10
20250311,120900,346764995,7070,7070,7070,7070,0
20250311,120800,346764995,7070,7070,7070,7070,2
20250311,120700,346750855,7070,7070,7070,7070,0
20250311,120600,346750855,7070,7070,7070,7070,37
20250311,120500,346489265,7060,7060,7060,7060,0
20250311,120400,346489265,7060,7050,7060,7050,138
20250311,120300,345515185,7050,7040,7050,7040,1235
20250311,120200,336809325,7040,7040,7040,7040,5
20250311,120100,336774125,7030,7030,7030,7030,0
20250311,120000,336774125,7030,7030,7030,7030,0
20250311,115900,336774125,7030,7030,7030,7030,0
20250311,115800,336774125,7030,7030,7030,7030,0
20250311,115700,336774125,7030,7030,7030,7030,0
20250311,115600,336774125,7030,7030,7030,7030,56
20250311,115500,336380445,7030,7030,7030,7030,115
20250311,115400,335571995,7050,7050,7050,7050,1
20250311,115300,335564945,7030,7030,7030,7030,0
20250311,115200,335564945,7030,7030,7030,7030,0
20250311,115100,335564945,7030,7060,7060,7030,21
20250311,115000,335417285,7050,7050,7050,7050,199
20250311,114900,334014335,7050,7050,7050,7050,1
20250311,114800,334007285,7030,7030,7030,7030,528
20250311,114700,330295445,7030,7030,7030,7030,0
20250311,114600,330295445,7030,7030,7030,7030,4
20250311,114500,330267325,7030,7030,7030,7030,0
20250311,114400,330267325,7030,7030,7030,7030,0
20250311,114300,330267325,7030,7030,7030,7030,0
20250311,114200,330267325,7030,7030,7030,7030,0
20250311,114100,330267325,7030,7030,7030,7030,0
20250311,114000,330267325,7030,7030,7030,7030,5
20250311,113900,330232175,7060,7030,7060,7030,4719
20250311,113800,297020135,7030,7030,7030,7030,0
20250311,113700,297020135,7030,7030,7030,7030,0
20250311,113600,297020135,7030,7030,7030,7030,0
20250311,113500,297020135,7030,7030,7030,7030,0
20250311,113400,297020135,7030,7030,7030,7030,0
20250311,113300,297020135,7030,7030,7030,7030,0
20250311,113200,297020135,7030,7030,7030,7030,0
20250311,113100,297020135,7030,7030,7030,7030,0
20250311,113000,297020135,7030,7030,7030,7030,0
20250311,112900,297020135,7030,7030,7030,7030,0
20250311,112800,297020135,7030,7030,7030,7030,0
20250311,112700,297020135,7030,7030,7030,7030,0
20250311,112600,297020135,7030,7030,7030,7030,0
20250311,112500,297020135,7030,7030,7030,7030,0
20250311,112400,297020135,7030,7030,7030,7030,1
20250311,112300,297013105,6980,6980,6980,6980,0
20250311,112200,297013105,6980,7005,7005,6980,830
20250311,112100,291219680,7020,7020,7020,7020,0
20250311,112000,291219680,7020,7020,7020,7020,0
20250311,111900,291219680,7020,7020,7020,7020,0
20250311,111800,291219680,7020,7020,7020,7020,975
20250311,111700,284375180,7020,7020,7020,7020,0
20250311,111600,284375180,7020,7020,7020,7020,43
20250311,111500,284073320,7020,7020,7020,7020,0
20250311,111400,284073320,7020,7020,7020,7020,0
20250311,111300,284073320,7020,7020,7020,7020,0
20250311,111200,284073320,7020,7020,7020,7020,0
20250311,111100,284073320,7020,7020,7020,7020,0
20250311,111000,284073320,7020,7020,7020,7020,30
20250311,110900,283862720,7030,7030,7030,7030,0
20250311,110800,283862720,7030,7030,7030,7030,0
20250311,110700,283862720,7030,7030,7030,7030,0
20250311,110600,283862720,7030,7030,7030,7030,0
20250311,110500,283862720,7030,7030,7030,7030,0
20250311,110400,283862720,7030,7030,7030,7030,0
20250311,110300,283862720,7030,7030,7030,7030,135
20250311,110200,282913670,7030,7030,7030,7030,0
20250311,110100,282913670,7030,7030,7030,7030,13
20250311,110000,282822280,7030,7020,7030,7020,200
20250311,105900,281416490,7030,7030,7030,7030,0
20250311,105800,281416490,7030,7030,7030,7030,0
20250311,105700,281416490,7030,7030,7030,7030,0
20250311,105600,281416490,7030,7030,7030,7030,0
20250311,105500,281416490,7030,7030,7030,7030,1
20250311,105400,281409460,7020,6980,7020,6970,255
20250311,105300,279628930,7040,7040,7040,7040,0
20250311,105200,279628930,7040,7040,7040,7040,0
20250311,105100,279628930,7040,7010,7040,7010,316
20250311,105000,277406850,7010,6990,7010,6990,395
20250311,104900,274640380,6990,6990,6990,6990,5
20250311,104800,274605430,7010,7010,7010,7010,1
20250311,104700,274598420,7000,6990,7000,6990,29
20250311,104600,274395700,7020,7020,7020,7020,1
20250311,104500,274388680,7010,6970,7010,6970,4721
20250311,104400,241355630,6960,6960,6960,6960,326
20250311,104300,239086670,6960,6960,6960,6960,0
20250311,104200,239086670,6960,6960,6960,6960,0
20250311,104100,239086670,6960,6960,6960,6960,0
20250311,104000,239086670,6960,6960,6960,6960,0
20250311,103900,239086670,6960,6960,6960,6960,0
20250311,103800,239086670,6960,6960,6960,6960,0
20250311,103700,239086670,6960,6960,6960,6960,0
20250311,103600,239086670,6960,6960,6960,6960,1
20250311,103500,239079710,6910,6910,6910,6910,0
20250311,103400,239079710,6910,6910,6910,6910,0
20250311,103300,239079710,6910,6910,6910,6910,0
20250311,103200,239079710,6910,6910,6910,6910,0
20250311,103100,239079710,6910,6910,6910,6910,0
20250311,103000,239079710,6910,6910,6910,6910,0
20250311,102900,239079710,6910,6910,6910,6910,0
20250311,102800,239079710,6910,6960,6960,6910,267
20250311,102700,237222090,6910,6910,6910,6910,0
20250311,102600,237222090,6910,6910,6910,6910,0
20250311,102500,237222090,6910,6910,6910,6910,0
20250311,102400,237222090,6910,6910,6910,6910,100
20250311,102300,236531090,6910,6910,6910,6910,0
20250311,102200,236531090,6910,6920,6920,6910,103
20250311,102100,235818360,6920,6920,6920,6920,0
20250311,102000,235818360,6920,6920,6920,6920,0
20250311,101900,235818360,6920,6920,6920,6920,100
20250311,101800,235126360,6920,6920,6920,6920,0
20250311,101700,235126360,6920,6920,6920,6920,0
20250311,101600,235126360,6920,6920,6920,6920,26
20250311,101500,234946440,6920,6920,6920,6920,0
20250311,101400,234946440,6920,6920,6920,6920,222
20250311,101300,233410200,6930,6930,6930,6930,3
20250311,101200,233389410,6930,6930,6930,6930,0
20250311,101100,233389410,6930,6930,6930,6930,0
20250311,101000,233389410,6930,6930,6930,6930,2
20250311,100900,233375550,6960,6960,6960,6960,0
20250311,100800,233375550,6960,6960,6960,6960,0
20250311,100700,233375550,6960,6960,6960,6960,1
20250311,100600,233368590,6930,6930,6930,6930,0
20250311,100500,233368590,6930,6930,6930,6930,0
20250311,100400,233368590,6930,6940,6940,6930,615
20250311,100300,229106580,6980,6980,6980,6980,0
20250311,100200,229106580,6980,6950,6980,6950,170
20250311,100100,227924570,6950,6940,6950,6940,8
20250311,100000,227868980,6940,6940,6940,6940,1550
20250311,095900,217111980,6950,6950,6950,6950,0
20250311,095800,217111980,6950,6990,6990,6950,1377
20250311,095700,207539830,6990,6990,6990,6990,4
20250311,095600,207511870,6990,6990,6990,6990,59
20250311,095500,207099460,6950,6950,6950,6950,0
20250311,095400,207099460,6950,6950,6950,6950,0
20250311,095300,207099460,6950,6950,6950,6950,42
20250311,095200,206807560,6950,6950,6950,6950,0
20250311,095100,206807560,6950,6950,6950,6950,0
20250311,095000,206807560,6950,6950,6950,6950,0
20250311,094900,206807560,6950,6980,7000,6950,1024
20250311,094800,199650220,6980,6980,6980,6980,38
20250311,094700,199384980,6980,6980,6980,6980,3
20250311,094600,199364040,6980,6980,6980,6980,60
20250311,094500,198945240,6980,6980,6980,6980,290
20250311,094400,196921040,6980,6980,6980,6980,203
20250311,094300,195504100,6980,6960,6980,6960,163
20250311,094200,194369520,6960,6950,6960,6950,732
20250311,094100,189281620,6950,6940,6950,6940,475
20250311,094000,185983000,6910,6910,6910,6910,0
20250311,093900,185983000,6910,6910,6910,6910,0
20250311,093800,185983000,6910,6910,6910,6910,0
20250311,093700,185983000,6910,6910,6910,6910,0
20250311,093600,185983000,6910,6910,6910,6910,0
20250311,093500,185983000,6910,6910,6910,6910,0
20250311,093400,185983000,6910,6910,6910,6910,0
20250311,093300,185983000,6910,6910,6910,6910,0
20250311,093200,185983000,6910,6910,6910,6910,0
20250311,093100,185983000,6910,6910,6910,6910,70
20250311,093000,185499300,6910,6910,6910,6910,6
20250311,092900,185457840,6940,6940,6940,6940,0
20250311,092800,185457840,6940,6940,6940,6940,0
20250311,092700,185457840,6940,6940,6940,6940,0
20250311,092600,185457840,6940,6930,6940,6930,100
20250311,092500,184764640,6940,6940,6940,6940,221
20250311,092400,183230900,6940,6940,6940,6940,10
20250311,092300,183161500,6940,6940,6940,6940,30
20250311,092200,182953300,6940,6940,6940,6940,0
20250311,092100,182953300,6940,6940,6940,6940,0
20250311,092000,182953300,6940,6940,6940,6940,20
20250311,091900,182814500,6940,6940,6940,6940,0
20250311,091800,182814500,6940,6940,6940,6940,0
20250311,091700,182814500,6940,6940,6940,6940,268
20250311,091600,180954580,6880,6890,6950,6880,4900
20250311,091500,147147670,6900,6900,6900,6900,120
20250311,091400,146319670,6900,6890,6900,6890,63
20250311,091300,145885090,6890,6890,6890,6890,0
20250311,091200,145885090,6890,6890,6890,6890,0
20250311,091100,145885090,6890,6890,6890,6890,20
20250311,091000,145747290,6880,6900,6900,6880,8651
20250311,090900,86080760,6910,6910,6910,6910,1200
20250311,090800,77788760,6910,6910,6910,6910,116
20250311,090700,76987200,6930,6940,6950,6930,1130
20250311,090600,69136350,6910,6910,6910,6910,66
20250311,090500,68680290,6910,6920,6920,6900,860
20250311,090400,62736270,6920,6910,6920,6900,1180
20250311,090300,54587040,6910,6910,6920,6910,2463
20250311,090200,37565180,6920,6950,6980,6920,544
20250311,090100,33796590,6920,6960,6970,6920,329
20250311,090000,31507760,6960,6950,6960,6920,4546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194000 404842770 7070 7070 7070 7070 249
3 20250311 193900 404842770 7070 7070 7070 7070 0
4 20250311 193800 404842770 7070 7070 7070 7070 0
5 20250311 193700 404842770 7070 7070 7070 7070 0
6 20250311 193600 404842770 7070 7070 7070 7070 0
7 20250311 193500 404842770 7070 7070 7070 7070 0
8 20250311 193400 404842770 7070 7070 7070 7070 0
9 20250311 193300 404842770 7070 7070 7070 7070 0
10 20250311 193200 404842770 7070 7070 7070 7070 0
11 20250311 193100 404842770 7070 7070 7070 7070 0
12 20250311 193000 404842770 7070 7070 7070 7070 0
13 20250311 192900 404842770 7070 7070 7070 7070 0
14 20250311 192800 404842770 7070 7070 7070 7070 0
15 20250311 192700 404842770 7070 7070 7070 7070 0
16 20250311 192600 404842770 7070 7070 7070 7070 0
17 20250311 192500 404842770 7070 7070 7070 7070 0
18 20250311 192400 404842770 7070 7070 7070 7070 0
19 20250311 192300 404842770 7070 7070 7070 7070 0
20 20250311 192200 404842770 7070 7070 7070 7070 0
21 20250311 192100 404842770 7070 7070 7070 7070 0
22 20250311 192000 404842770 7070 7070 7070 7070 0
23 20250311 191900 404842770 7070 7070 7070 7070 0
24 20250311 191800 404842770 7070 7070 7070 7070 0
25 20250311 191700 404842770 7070 7070 7070 7070 0
26 20250311 191600 404842770 7070 7070 7070 7070 0
27 20250311 191500 404842770 7070 7070 7070 7070 0
28 20250311 191400 404842770 7070 7070 7070 7070 0
29 20250311 191300 404842770 7070 7070 7070 7070 0
30 20250311 191200 404842770 7070 7070 7070 7070 0
31 20250311 191100 404842770 7070 7070 7070 7070 0
32 20250311 191000 404842770 7070 7070 7070 7070 249
33 20250311 190900 404842770 7070 7070 7070 7070 0
34 20250311 190800 404842770 7070 7070 7070 7070 0
35 20250311 190700 404842770 7070 7070 7070 7070 0
36 20250311 190600 404842770 7070 7070 7070 7070 0
37 20250311 190500 404842770 7070 7070 7070 7070 0
38 20250311 190400 404842770 7070 7070 7070 7070 0
39 20250311 190300 404842770 7070 7070 7070 7070 0
40 20250311 190200 404842770 7070 7070 7070 7070 0
41 20250311 190100 404842770 7070 7070 7070 7070 0
42 20250311 190000 404842770 7070 7070 7070 7070 0
43 20250311 185900 404842770 7070 7070 7070 7070 0
44 20250311 185800 404842770 7070 7070 7070 7070 0
45 20250311 185700 404842770 7070 7070 7070 7070 0
46 20250311 185600 404842770 7070 7070 7070 7070 0
47 20250311 185500 404842770 7070 7070 7070 7070 0
48 20250311 185400 404842770 7070 7070 7070 7070 0
49 20250311 185300 404842770 7070 7070 7070 7070 0
50 20250311 185200 404842770 7070 7070 7070 7070 0
51 20250311 185100 404842770 7070 7070 7070 7070 0
52 20250311 185000 404842770 7070 7070 7070 7070 0
53 20250311 184900 404842770 7070 7070 7070 7070 0
54 20250311 184800 404842770 7070 7070 7070 7070 0
55 20250311 184700 404842770 7070 7070 7070 7070 0
56 20250311 184600 404842770 7070 7070 7070 7070 0
57 20250311 184500 404842770 7070 7070 7070 7070 0
58 20250311 184400 404842770 7070 7070 7070 7070 0
59 20250311 184300 404842770 7070 7070 7070 7070 0
60 20250311 184200 404842770 7070 7070 7070 7070 0
61 20250311 184100 404842770 7070 7070 7070 7070 0
62 20250311 184000 404842770 7070 7070 7070 7070 249
63 20250311 183900 404842770 7070 7070 7070 7070 0
64 20250311 183800 404842770 7070 7070 7070 7070 0
65 20250311 183700 404842770 7070 7070 7070 7070 0
66 20250311 183600 404842770 7070 7070 7070 7070 0
67 20250311 183500 404842770 7070 7070 7070 7070 0
68 20250311 183400 404842770 7070 7070 7070 7070 0
69 20250311 183300 404842770 7070 7070 7070 7070 0
70 20250311 183200 404842770 7070 7070 7070 7070 0
71 20250311 183100 404842770 7070 7070 7070 7070 0
72 20250311 183000 404842770 7070 7070 7070 7070 0
73 20250311 182900 404842770 7070 7070 7070 7070 0
74 20250311 182800 404842770 7070 7070 7070 7070 0
75 20250311 182700 404842770 7070 7070 7070 7070 0
76 20250311 182600 404842770 7070 7070 7070 7070 0
77 20250311 182500 404842770 7070 7070 7070 7070 0
78 20250311 182400 404842770 7070 7070 7070 7070 0
79 20250311 182300 404842770 7070 7070 7070 7070 0
80 20250311 182200 404842770 7070 7070 7070 7070 0
81 20250311 182100 404842770 7070 7070 7070 7070 0
82 20250311 182000 404842770 7070 7070 7070 7070 0
83 20250311 181900 404842770 7070 7070 7070 7070 0
84 20250311 181800 404842770 7070 7070 7070 7070 0
85 20250311 181700 404842770 7070 7070 7070 7070 0
86 20250311 181600 404842770 7070 7070 7070 7070 0
87 20250311 181500 404842770 7070 7070 7070 7070 0
88 20250311 181400 404842770 7070 7070 7070 7070 0
89 20250311 181300 404842770 7070 7070 7070 7070 0
90 20250311 181200 404842770 7070 7070 7070 7070 0
91 20250311 181100 404842770 7070 7070 7070 7070 0
92 20250311 181000 404842770 7070 7070 7070 7070 249
93 20250311 180900 404842770 7070 7070 7070 7070 0
94 20250311 180800 404842770 7070 7070 7070 7070 0
95 20250311 180700 404842770 7070 7070 7070 7070 0
96 20250311 180600 404842770 7070 7070 7070 7070 0
97 20250311 180500 404842770 7070 7070 7070 7070 0
98 20250311 180400 404842770 7070 7070 7070 7070 0
99 20250311 180300 404842770 7070 7070 7070 7070 0
100 20250311 180200 404842770 7070 7070 7070 7070 0
101 20250311 180100 404842770 7070 7070 7070 7070 0
102 20250311 180000 404842770 7070 7070 7070 7070 0
103 20250311 175900 404842770 7070 7070 7070 7070 0
104 20250311 175800 404842770 7070 7070 7070 7070 0
105 20250311 175700 404842770 7070 7070 7070 7070 0
106 20250311 175600 404842770 7070 7070 7070 7070 0
107 20250311 175500 404842770 7070 7070 7070 7070 0
108 20250311 175400 404842770 7070 7070 7070 7070 0
109 20250311 175300 404842770 7070 7070 7070 7070 0
110 20250311 175200 404842770 7070 7070 7070 7070 0
111 20250311 175100 404842770 7070 7070 7070 7070 0
112 20250311 175000 404842770 7070 7070 7070 7070 0
113 20250311 174900 404842770 7070 7070 7070 7070 0
114 20250311 174800 404842770 7070 7070 7070 7070 0
115 20250311 174700 404842770 7070 7070 7070 7070 0
116 20250311 174600 404842770 7070 7070 7070 7070 0
117 20250311 174500 404842770 7070 7070 7070 7070 0
118 20250311 174400 404842770 7070 7070 7070 7070 0
119 20250311 174300 404842770 7070 7070 7070 7070 0
120 20250311 174200 404842770 7070 7070 7070 7070 0
121 20250311 174100 404842770 7070 7070 7070 7070 0
122 20250311 174000 404842770 7070 7070 7070 7070 249
123 20250311 173900 404842770 7070 7070 7070 7070 0
124 20250311 173800 404842770 7070 7070 7070 7070 0
125 20250311 173700 404842770 7070 7070 7070 7070 0
126 20250311 173600 404842770 7070 7070 7070 7070 0
127 20250311 173500 404842770 7070 7070 7070 7070 0
128 20250311 173400 404842770 7070 7070 7070 7070 0
129 20250311 173300 404842770 7070 7070 7070 7070 0
130 20250311 173200 404842770 7070 7070 7070 7070 0
131 20250311 173100 404842770 7070 7070 7070 7070 0
132 20250311 173000 404842770 7070 7070 7070 7070 0
133 20250311 172900 404842770 7070 7070 7070 7070 0
134 20250311 172800 404842770 7070 7070 7070 7070 0
135 20250311 172700 404842770 7070 7070 7070 7070 0
136 20250311 172600 404842770 7070 7070 7070 7070 0
137 20250311 172500 404842770 7070 7070 7070 7070 0
138 20250311 172400 404842770 7070 7070 7070 7070 0
139 20250311 172300 404842770 7070 7070 7070 7070 0
140 20250311 172200 404842770 7070 7070 7070 7070 0
141 20250311 172100 404842770 7070 7070 7070 7070 0
142 20250311 172000 404842770 7070 7070 7070 7070 0
143 20250311 171900 404842770 7070 7070 7070 7070 0
144 20250311 171800 404842770 7070 7070 7070 7070 0
145 20250311 171700 404842770 7070 7070 7070 7070 0
146 20250311 171600 404842770 7070 7070 7070 7070 0
147 20250311 171500 404842770 7070 7070 7070 7070 0
148 20250311 171400 404842770 7070 7070 7070 7070 0
149 20250311 171300 404842770 7070 7070 7070 7070 0
150 20250311 171200 404842770 7070 7070 7070 7070 0
151 20250311 171100 404842770 7070 7070 7070 7070 0
152 20250311 171000 404842770 7070 7070 7070 7070 249
153 20250311 170900 404842770 7070 7070 7070 7070 0
154 20250311 170800 404842770 7070 7070 7070 7070 0
155 20250311 170700 404842770 7070 7070 7070 7070 0
156 20250311 170600 404842770 7070 7070 7070 7070 0
157 20250311 170500 404842770 7070 7070 7070 7070 0
158 20250311 170400 404842770 7070 7070 7070 7070 0
159 20250311 170300 404842770 7070 7070 7070 7070 0
160 20250311 170200 404842770 7070 7070 7070 7070 0
161 20250311 170100 404842770 7070 7070 7070 7070 0
162 20250311 170000 404842770 7070 7070 7070 7070 0
163 20250311 165900 404842770 7070 7070 7070 7070 0
164 20250311 165800 404842770 7070 7070 7070 7070 0
165 20250311 165700 404842770 7070 7070 7070 7070 0
166 20250311 165600 404842770 7070 7070 7070 7070 0
167 20250311 165500 404842770 7070 7070 7070 7070 0
168 20250311 165400 404842770 7070 7070 7070 7070 0
169 20250311 165300 404842770 7070 7070 7070 7070 0
170 20250311 165200 404842770 7070 7070 7070 7070 0
171 20250311 165100 404842770 7070 7070 7070 7070 0
172 20250311 165000 404842770 7070 7070 7070 7070 0
173 20250311 164900 404842770 7070 7070 7070 7070 0
174 20250311 164800 404842770 7070 7070 7070 7070 0
175 20250311 164700 404842770 7070 7070 7070 7070 0
176 20250311 164600 404842770 7070 7070 7070 7070 0
177 20250311 164500 404842770 7070 7070 7070 7070 0
178 20250311 164400 404842770 7070 7070 7070 7070 0
179 20250311 164300 404842770 7070 7070 7070 7070 0
180 20250311 164200 404842770 7070 7070 7070 7070 0
181 20250311 164100 404842770 7070 7070 7070 7070 0
182 20250311 164000 404842770 7070 7070 7070 7070 249
183 20250311 163900 404842770 7070 7070 7070 7070 0
184 20250311 163800 404842770 7070 7070 7070 7070 0
185 20250311 163700 404842770 7070 7070 7070 7070 0
186 20250311 163600 404842770 7070 7070 7070 7070 0
187 20250311 163500 404842770 7070 7070 7070 7070 0
188 20250311 163400 404842770 7070 7070 7070 7070 0
189 20250311 163300 404842770 7070 7070 7070 7070 0
190 20250311 163200 404842770 7070 7070 7070 7070 0
191 20250311 163100 404842770 7070 7070 7070 7070 0
192 20250311 163000 404842770 7070 7070 7070 7070 0
193 20250311 162900 404842770 7070 7070 7070 7070 0
194 20250311 162800 404842770 7070 7070 7070 7070 0
195 20250311 162700 404842770 7070 7070 7070 7070 0
196 20250311 162600 404842770 7070 7070 7070 7070 0
197 20250311 162500 404842770 7070 7070 7070 7070 0
198 20250311 162400 404842770 7070 7070 7070 7070 0
199 20250311 162300 404842770 7070 7070 7070 7070 0
200 20250311 162200 404842770 7070 7070 7070 7070 0
201 20250311 162100 404842770 7070 7070 7070 7070 0
202 20250311 162000 404842770 7070 7070 7070 7070 0
203 20250311 161900 404842770 7070 7070 7070 7070 0
204 20250311 161800 404842770 7070 7070 7070 7070 0
205 20250311 161700 404842770 7070 7070 7070 7070 0
206 20250311 161600 404842770 7070 7070 7070 7070 0
207 20250311 161500 404842770 7070 7070 7070 7070 0
208 20250311 161400 404842770 7070 7070 7070 7070 0
209 20250311 161300 404842770 7070 7070 7070 7070 0
210 20250311 161200 404842770 7070 7070 7070 7070 0
211 20250311 161100 404842770 7070 7070 7070 7070 0
212 20250311 161000 404842770 7070 7070 7070 7070 249
213 20250311 160900 404842770 7070 7070 7070 7070 0
214 20250311 160800 404842770 7070 7070 7070 7070 0
215 20250311 160700 404842770 7070 7070 7070 7070 0
216 20250311 160600 404842770 7070 7070 7070 7070 0
217 20250311 160500 404842770 7070 7070 7070 7070 0
218 20250311 160400 404842770 7070 7070 7070 7070 0
219 20250311 160300 404842770 7070 7070 7070 7070 0
220 20250311 160200 404842770 7070 7070 7070 7070 0
221 20250311 160100 404842770 7070 7070 7070 7070 0
222 20250311 160000 404842770 7070 7070 7070 7070 0
223 20250311 155900 404842770 7070 7070 7070 7070 0
224 20250311 155800 404842770 7070 7070 7070 7070 0
225 20250311 155700 404842770 7070 7070 7070 7070 0
226 20250311 155600 404842770 7070 7070 7070 7070 0
227 20250311 155500 404842770 7070 7070 7070 7070 0
228 20250311 155400 404842770 7070 7070 7070 7070 0
229 20250311 155300 404842770 7070 7070 7070 7070 0
230 20250311 155200 404842770 7070 7070 7070 7070 0
231 20250311 155100 404842770 7070 7070 7070 7070 0
232 20250311 155000 404842770 7070 7070 7070 7070 0
233 20250311 154900 404842770 7070 7070 7070 7070 0
234 20250311 154800 404842770 7070 7070 7070 7070 0
235 20250311 154700 404842770 7070 7070 7070 7070 0
236 20250311 154600 404842770 7070 7070 7070 7070 0
237 20250311 154500 404842770 7070 7070 7070 7070 0
238 20250311 154400 404842770 7070 7070 7070 7070 0
239 20250311 154300 404842770 7070 7070 7070 7070 0
240 20250311 154200 404842770 7070 7070 7070 7070 0
241 20250311 154100 404842770 7070 7070 7070 7070 0
242 20250311 154000 404842770 7070 7070 7070 7070 249
243 20250311 153900 404842770 7070 7070 7070 7070 0
244 20250311 153800 404842770 7070 7070 7070 7070 0
245 20250311 153700 404842770 7070 7070 7070 7070 0
246 20250311 153600 404842770 7070 7070 7070 7070 0
247 20250311 153500 404842770 7070 7070 7070 7070 0
248 20250311 153400 404842770 7070 7070 7070 7070 0
249 20250311 153300 404842770 7070 7070 7070 7070 0
250 20250311 153200 404842770 7070 7070 7070 7070 0
251 20250311 153100 404842770 7070 7070 7070 7070 0
252 20250311 153000 404842770 7070 7070 7070 7070 249
253 20250311 152900 403082340 7050 7050 7050 7050 0
254 20250311 152800 403082340 7050 7050 7050 7050 0
255 20250311 152700 403082340 7050 7050 7050 7050 0
256 20250311 152600 403082340 7050 7050 7050 7050 0
257 20250311 152500 403082340 7050 7050 7050 7050 0
258 20250311 152400 403082340 7050 7050 7050 7050 0
259 20250311 152300 403082340 7050 7050 7050 7050 0
260 20250311 152200 403082340 7050 7050 7050 7050 0
261 20250311 152100 403082340 7050 7050 7050 7050 0
262 20250311 152000 403082340 7050 7050 7050 7050 0
263 20250311 151900 403082340 7050 7040 7050 7040 23
264 20250311 151800 402920410 7050 7050 7050 7050 0
265 20250311 151700 402920410 7050 7050 7050 7050 0
266 20250311 151600 402920410 7050 7060 7060 7050 201
267 20250311 151500 401503310 7050 7055 7055 7050 153
268 20250311 151400 400424185 7060 7060 7060 7060 0
269 20250311 151300 400424185 7060 7050 7060 7050 10
270 20250311 151200 400353635 7060 7060 7060 7060 0
271 20250311 151100 400353635 7060 7060 7060 7060 0
272 20250311 151000 400353635 7060 7040 7060 7040 6
273 20250311 150900 400311295 7060 7060 7060 7060 0
274 20250311 150800 400311295 7060 7050 7060 7050 171
275 20250311 150700 399104755 7040 7040 7040 7040 200
276 20250311 150600 397696755 7050 7050 7050 7050 12
277 20250311 150500 397612155 7060 7060 7060 7060 2
278 20250311 150400 397598035 7050 7050 7050 7050 0
279 20250311 150300 397598035 7050 7050 7050 7050 0
280 20250311 150200 397598035 7050 7050 7050 7050 24
281 20250311 150100 397428835 7060 7060 7060 7060 0
282 20250311 150000 397428835 7060 7060 7060 7060 0
283 20250311 145900 397428835 7060 7060 7060 7060 1
284 20250311 145800 397421775 7050 7050 7050 7050 0
285 20250311 145700 397421775 7050 7050 7050 7050 0
286 20250311 145600 397421775 7050 7050 7050 7050 17
287 20250311 145500 397301925 7060 7060 7060 7060 26
288 20250311 145400 397118365 7060 7060 7060 7060 0
289 20250311 145300 397118365 7060 7060 7060 7060 0
290 20250311 145200 397118365 7060 7060 7060 7060 0
291 20250311 145100 397118365 7060 7060 7060 7060 0
292 20250311 145000 397118365 7060 7060 7060 7060 0
293 20250311 144900 397118365 7060 7060 7060 7060 0
294 20250311 144800 397118365 7060 7060 7060 7060 0
295 20250311 144700 397118365 7060 7060 7060 7060 0
296 20250311 144600 397118365 7060 7060 7060 7060 14
297 20250311 144500 397019525 7060 7060 7060 7060 0
298 20250311 144400 397019525 7060 7060 7060 7060 0
299 20250311 144300 397019525 7060 7060 7060 7060 0
300 20250311 144200 397019525 7060 7060 7060 7060 1
301 20250311 144100 397012465 7060 7060 7060 7060 0
302 20250311 144000 397012465 7060 7060 7060 7060 0
303 20250311 143900 397012465 7060 7050 7060 7050 15
304 20250311 143800 396906665 7060 7060 7060 7060 0
305 20250311 143700 396906665 7060 7060 7060 7060 0
306 20250311 143600 396906665 7060 7060 7060 7060 0
307 20250311 143500 396906665 7060 7060 7060 7060 0
308 20250311 143400 396906665 7060 7060 7060 7060 50
309 20250311 143300 396553665 7070 7070 7070 7070 0
310 20250311 143200 396553665 7070 7070 7070 7070 0
311 20250311 143100 396553665 7070 7070 7070 7070 0
312 20250311 143000 396553665 7070 7070 7070 7070 0
313 20250311 142900 396553665 7070 7070 7070 7070 0
314 20250311 142800 396553665 7070 7070 7070 7070 0
315 20250311 142700 396553665 7070 7070 7070 7070 0
316 20250311 142600 396553665 7070 7070 7070 7070 0
317 20250311 142500 396553665 7070 7070 7070 7070 0
318 20250311 142400 396553665 7070 7070 7070 7070 0
319 20250311 142300 396553665 7070 7070 7070 7070 1
320 20250311 142200 396546595 7070 7070 7070 7070 0
321 20250311 142100 396546595 7070 7070 7070 7070 0
322 20250311 142000 396546595 7070 7070 7070 7070 0
323 20250311 141900 396546595 7070 7040 7070 7040 296
324 20250311 141800 394462605 7070 7070 7070 7070 1
325 20250311 141700 394455535 7050 7050 7050 7050 228
326 20250311 141600 392848135 7070 7070 7070 7070 0
327 20250311 141500 392848135 7070 7070 7070 7070 1
328 20250311 141400 392841065 7060 7060 7060 7060 0
329 20250311 141300 392841065 7060 7060 7060 7060 0
330 20250311 141200 392841065 7060 7060 7060 7060 1
331 20250311 141100 392834005 7070 7070 7070 7070 0
332 20250311 141000 392834005 7070 7070 7070 7070 0
333 20250311 140900 392834005 7070 7060 7070 7060 14
334 20250311 140800 392735155 7060 7050 7060 7050 264
335 20250311 140700 390873845 7060 7060 7060 7060 23
336 20250311 140600 390711465 7060 7060 7060 7060 0
337 20250311 140500 390711465 7060 7060 7060 7060 0
338 20250311 140400 390711465 7060 7060 7060 7060 31
339 20250311 140300 390492605 7060 7060 7060 7060 1
340 20250311 140200 390485545 7070 7070 7070 7070 0
341 20250311 140100 390485545 7070 7070 7070 7070 0
342 20250311 140000 390485545 7070 7070 7070 7070 0
343 20250311 135900 390485545 7070 7070 7070 7070 0
344 20250311 135800 390485545 7070 7070 7070 7070 0
345 20250311 135700 390485545 7070 7070 7070 7070 0
346 20250311 135600 390485545 7070 7070 7070 7070 0
347 20250311 135500 390485545 7070 7070 7070 7070 291
348 20250311 135400 388428175 7070 7070 7070 7070 0
349 20250311 135300 388428175 7070 7070 7070 7070 0
350 20250311 135200 388428175 7070 7070 7070 7070 0
351 20250311 135100 388428175 7070 7070 7070 7070 0
352 20250311 135000 388428175 7070 7070 7070 7070 8
353 20250311 134900 388371615 7060 7060 7060 7060 0
354 20250311 134800 388371615 7060 7060 7060 7060 400
355 20250311 134700 385547615 7060 7060 7060 7060 300
356 20250311 134600 383429615 7070 7070 7070 7070 1
357 20250311 134500 383422545 7070 7070 7070 7070 0
358 20250311 134400 383422545 7070 7070 7070 7070 1
359 20250311 134300 383415475 7040 7040 7040 7040 0
360 20250311 134200 383415475 7040 7040 7040 7040 24
361 20250311 134100 383246515 7050 7050 7050 7050 0
362 20250311 134000 383246515 7050 7050 7050 7050 0
363 20250311 133900 383246515 7050 7070 7070 7030 3
364 20250311 133800 383225365 7070 7070 7070 7070 0
365 20250311 133700 383225365 7070 7070 7070 7070 0
366 20250311 133600 383225365 7070 7070 7070 7070 1
367 20250311 133500 383218295 7070 7070 7070 7070 0
368 20250311 133400 383218295 7070 7070 7070 7070 0
369 20250311 133300 383218295 7070 7070 7070 7070 0
370 20250311 133200 383218295 7070 7050 7070 7050 584
371 20250311 133100 379095215 7060 7060 7060 7060 0
372 20250311 133000 379095215 7060 7060 7060 7060 0
373 20250311 132900 379095215 7060 7060 7060 7060 0
374 20250311 132800 379095215 7060 7060 7060 7060 0
375 20250311 132700 379095215 7060 7060 7060 7060 0
376 20250311 132600 379095215 7060 7060 7060 7060 0
377 20250311 132500 379095215 7060 7060 7060 7060 0
378 20250311 132400 379095215 7060 7060 7060 7060 0
379 20250311 132300 379095215 7060 7060 7060 7060 0
380 20250311 132200 379095215 7060 7060 7060 7060 0
381 20250311 132100 379095215 7060 7060 7060 7060 0
382 20250311 132000 379095215 7060 7060 7060 7060 0
383 20250311 131900 379095215 7060 7060 7060 7060 0
384 20250311 131800 379095215 7060 7060 7060 7060 0
385 20250311 131700 379095215 7060 7060 7060 7060 0
386 20250311 131600 379095215 7060 7060 7060 7060 0
387 20250311 131500 379095215 7060 7060 7060 7060 0
388 20250311 131400 379095215 7060 7060 7060 7060 0
389 20250311 131300 379095215 7060 7060 7060 7060 39
390 20250311 131200 378819875 7060 7060 7060 7060 0
391 20250311 131100 378819875 7060 7040 7060 7040 215
392 20250311 131000 377303995 7030 7030 7030 7030 0
393 20250311 130900 377303995 7030 7030 7030 7030 250
394 20250311 130800 375546495 7030 7030 7030 7030 300
395 20250311 130700 373437495 7050 7050 7050 7050 0
396 20250311 130600 373437495 7050 7050 7050 7050 0
397 20250311 130500 373437495 7050 7050 7050 7050 0
398 20250311 130400 373437495 7050 7050 7050 7050 0
399 20250311 130300 373437495 7050 7050 7050 7050 5
400 20250311 130200 373402245 7030 7030 7030 7030 1
401 20250311 130100 373395215 7030 7030 7030 7030 143
402 20250311 130000 372389925 7020 7030 7030 7020 10
403 20250311 125900 372319635 7030 7030 7030 7030 0
404 20250311 125800 372319635 7030 7030 7030 7030 72
405 20250311 125700 371813475 7050 7050 7050 7050 0
406 20250311 125600 371813475 7050 7050 7050 7050 0
407 20250311 125500 371813475 7050 7050 7050 7050 0
408 20250311 125400 371813475 7050 7040 7050 7040 748
409 20250311 125300 366540755 7050 7050 7050 7050 0
410 20250311 125200 366540755 7050 7050 7050 7050 0
411 20250311 125100 366540755 7050 7050 7050 7050 0
412 20250311 125000 366540755 7050 7050 7050 7050 2
413 20250311 124900 366526655 7020 7020 7020 7020 0
414 20250311 124800 366526655 7020 7030 7030 7020 430
415 20250311 124700 363507835 7060 7060 7060 7060 0
416 20250311 124600 363507835 7060 7060 7060 7060 0
417 20250311 124500 363507835 7060 7060 7060 7060 0
418 20250311 124400 363507835 7060 7060 7060 7060 0
419 20250311 124300 363507835 7060 7060 7060 7060 0
420 20250311 124200 363507835 7060 7060 7060 7060 0
421 20250311 124100 363507835 7060 7060 7060 7060 0
422 20250311 124000 363507835 7060 7060 7060 7060 0
423 20250311 123900 363507835 7060 7060 7060 7060 0
424 20250311 123800 363507835 7060 7060 7060 7060 0
425 20250311 123700 363507835 7060 7060 7060 7060 0
426 20250311 123600 363507835 7060 7020 7060 7020 31
427 20250311 123500 363289015 7060 7050 7060 7050 600
428 20250311 123400 359056015 7030 7030 7030 7030 400
429 20250311 123300 356244015 7030 7030 7030 7030 16
430 20250311 123200 356131535 7030 7030 7030 7030 0
431 20250311 123100 356131535 7030 7040 7040 7030 1088
432 20250311 123000 348477015 7040 7040 7040 7040 0
433 20250311 122900 348477015 7040 7040 7040 7040 0
434 20250311 122800 348477015 7040 7050 7050 7040 71
435 20250311 122700 347977165 7050 7050 7050 7050 0
436 20250311 122600 347977165 7050 7050 7050 7050 0
437 20250311 122500 347977165 7050 7050 7050 7050 0
438 20250311 122400 347977165 7050 7050 7050 7050 0
439 20250311 122300 347977165 7050 7050 7050 7050 0
440 20250311 122200 347977165 7050 7050 7050 7050 55
441 20250311 122100 347589415 7040 7040 7040 7040 0
442 20250311 122000 347589415 7040 7040 7040 7040 70
443 20250311 121900 347096615 7050 7050 7050 7050 0
444 20250311 121800 347096615 7050 7050 7050 7050 30
445 20250311 121700 346885115 7060 7060 7060 7060 0
446 20250311 121600 346885115 7060 7060 7060 7060 7
447 20250311 121500 346835695 7070 7070 7070 7070 0
448 20250311 121400 346835695 7070 7070 7070 7070 0
449 20250311 121300 346835695 7070 7070 7070 7070 0
450 20250311 121200 346835695 7070 7070 7070 7070 0
451 20250311 121100 346835695 7070 7070 7070 7070 0
452 20250311 121000 346835695 7070 7070 7070 7070 10
453 20250311 120900 346764995 7070 7070 7070 7070 0
454 20250311 120800 346764995 7070 7070 7070 7070 2
455 20250311 120700 346750855 7070 7070 7070 7070 0
456 20250311 120600 346750855 7070 7070 7070 7070 37
457 20250311 120500 346489265 7060 7060 7060 7060 0
458 20250311 120400 346489265 7060 7050 7060 7050 138
459 20250311 120300 345515185 7050 7040 7050 7040 1235
460 20250311 120200 336809325 7040 7040 7040 7040 5
461 20250311 120100 336774125 7030 7030 7030 7030 0
462 20250311 120000 336774125 7030 7030 7030 7030 0
463 20250311 115900 336774125 7030 7030 7030 7030 0
464 20250311 115800 336774125 7030 7030 7030 7030 0
465 20250311 115700 336774125 7030 7030 7030 7030 0
466 20250311 115600 336774125 7030 7030 7030 7030 56
467 20250311 115500 336380445 7030 7030 7030 7030 115
468 20250311 115400 335571995 7050 7050 7050 7050 1
469 20250311 115300 335564945 7030 7030 7030 7030 0
470 20250311 115200 335564945 7030 7030 7030 7030 0
471 20250311 115100 335564945 7030 7060 7060 7030 21
472 20250311 115000 335417285 7050 7050 7050 7050 199
473 20250311 114900 334014335 7050 7050 7050 7050 1
474 20250311 114800 334007285 7030 7030 7030 7030 528
475 20250311 114700 330295445 7030 7030 7030 7030 0
476 20250311 114600 330295445 7030 7030 7030 7030 4
477 20250311 114500 330267325 7030 7030 7030 7030 0
478 20250311 114400 330267325 7030 7030 7030 7030 0
479 20250311 114300 330267325 7030 7030 7030 7030 0
480 20250311 114200 330267325 7030 7030 7030 7030 0
481 20250311 114100 330267325 7030 7030 7030 7030 0
482 20250311 114000 330267325 7030 7030 7030 7030 5
483 20250311 113900 330232175 7060 7030 7060 7030 4719
484 20250311 113800 297020135 7030 7030 7030 7030 0
485 20250311 113700 297020135 7030 7030 7030 7030 0
486 20250311 113600 297020135 7030 7030 7030 7030 0
487 20250311 113500 297020135 7030 7030 7030 7030 0
488 20250311 113400 297020135 7030 7030 7030 7030 0
489 20250311 113300 297020135 7030 7030 7030 7030 0
490 20250311 113200 297020135 7030 7030 7030 7030 0
491 20250311 113100 297020135 7030 7030 7030 7030 0
492 20250311 113000 297020135 7030 7030 7030 7030 0
493 20250311 112900 297020135 7030 7030 7030 7030 0
494 20250311 112800 297020135 7030 7030 7030 7030 0
495 20250311 112700 297020135 7030 7030 7030 7030 0
496 20250311 112600 297020135 7030 7030 7030 7030 0
497 20250311 112500 297020135 7030 7030 7030 7030 0
498 20250311 112400 297020135 7030 7030 7030 7030 1
499 20250311 112300 297013105 6980 6980 6980 6980 0
500 20250311 112200 297013105 6980 7005 7005 6980 830
501 20250311 112100 291219680 7020 7020 7020 7020 0
502 20250311 112000 291219680 7020 7020 7020 7020 0
503 20250311 111900 291219680 7020 7020 7020 7020 0
504 20250311 111800 291219680 7020 7020 7020 7020 975
505 20250311 111700 284375180 7020 7020 7020 7020 0
506 20250311 111600 284375180 7020 7020 7020 7020 43
507 20250311 111500 284073320 7020 7020 7020 7020 0
508 20250311 111400 284073320 7020 7020 7020 7020 0
509 20250311 111300 284073320 7020 7020 7020 7020 0
510 20250311 111200 284073320 7020 7020 7020 7020 0
511 20250311 111100 284073320 7020 7020 7020 7020 0
512 20250311 111000 284073320 7020 7020 7020 7020 30
513 20250311 110900 283862720 7030 7030 7030 7030 0
514 20250311 110800 283862720 7030 7030 7030 7030 0
515 20250311 110700 283862720 7030 7030 7030 7030 0
516 20250311 110600 283862720 7030 7030 7030 7030 0
517 20250311 110500 283862720 7030 7030 7030 7030 0
518 20250311 110400 283862720 7030 7030 7030 7030 0
519 20250311 110300 283862720 7030 7030 7030 7030 135
520 20250311 110200 282913670 7030 7030 7030 7030 0
521 20250311 110100 282913670 7030 7030 7030 7030 13
522 20250311 110000 282822280 7030 7020 7030 7020 200
523 20250311 105900 281416490 7030 7030 7030 7030 0
524 20250311 105800 281416490 7030 7030 7030 7030 0
525 20250311 105700 281416490 7030 7030 7030 7030 0
526 20250311 105600 281416490 7030 7030 7030 7030 0
527 20250311 105500 281416490 7030 7030 7030 7030 1
528 20250311 105400 281409460 7020 6980 7020 6970 255
529 20250311 105300 279628930 7040 7040 7040 7040 0
530 20250311 105200 279628930 7040 7040 7040 7040 0
531 20250311 105100 279628930 7040 7010 7040 7010 316
532 20250311 105000 277406850 7010 6990 7010 6990 395
533 20250311 104900 274640380 6990 6990 6990 6990 5
534 20250311 104800 274605430 7010 7010 7010 7010 1
535 20250311 104700 274598420 7000 6990 7000 6990 29
536 20250311 104600 274395700 7020 7020 7020 7020 1
537 20250311 104500 274388680 7010 6970 7010 6970 4721
538 20250311 104400 241355630 6960 6960 6960 6960 326
539 20250311 104300 239086670 6960 6960 6960 6960 0
540 20250311 104200 239086670 6960 6960 6960 6960 0
541 20250311 104100 239086670 6960 6960 6960 6960 0
542 20250311 104000 239086670 6960 6960 6960 6960 0
543 20250311 103900 239086670 6960 6960 6960 6960 0
544 20250311 103800 239086670 6960 6960 6960 6960 0
545 20250311 103700 239086670 6960 6960 6960 6960 0
546 20250311 103600 239086670 6960 6960 6960 6960 1
547 20250311 103500 239079710 6910 6910 6910 6910 0
548 20250311 103400 239079710 6910 6910 6910 6910 0
549 20250311 103300 239079710 6910 6910 6910 6910 0
550 20250311 103200 239079710 6910 6910 6910 6910 0
551 20250311 103100 239079710 6910 6910 6910 6910 0
552 20250311 103000 239079710 6910 6910 6910 6910 0
553 20250311 102900 239079710 6910 6910 6910 6910 0
554 20250311 102800 239079710 6910 6960 6960 6910 267
555 20250311 102700 237222090 6910 6910 6910 6910 0
556 20250311 102600 237222090 6910 6910 6910 6910 0
557 20250311 102500 237222090 6910 6910 6910 6910 0
558 20250311 102400 237222090 6910 6910 6910 6910 100
559 20250311 102300 236531090 6910 6910 6910 6910 0
560 20250311 102200 236531090 6910 6920 6920 6910 103
561 20250311 102100 235818360 6920 6920 6920 6920 0
562 20250311 102000 235818360 6920 6920 6920 6920 0
563 20250311 101900 235818360 6920 6920 6920 6920 100
564 20250311 101800 235126360 6920 6920 6920 6920 0
565 20250311 101700 235126360 6920 6920 6920 6920 0
566 20250311 101600 235126360 6920 6920 6920 6920 26
567 20250311 101500 234946440 6920 6920 6920 6920 0
568 20250311 101400 234946440 6920 6920 6920 6920 222
569 20250311 101300 233410200 6930 6930 6930 6930 3
570 20250311 101200 233389410 6930 6930 6930 6930 0
571 20250311 101100 233389410 6930 6930 6930 6930 0
572 20250311 101000 233389410 6930 6930 6930 6930 2
573 20250311 100900 233375550 6960 6960 6960 6960 0
574 20250311 100800 233375550 6960 6960 6960 6960 0
575 20250311 100700 233375550 6960 6960 6960 6960 1
576 20250311 100600 233368590 6930 6930 6930 6930 0
577 20250311 100500 233368590 6930 6930 6930 6930 0
578 20250311 100400 233368590 6930 6940 6940 6930 615
579 20250311 100300 229106580 6980 6980 6980 6980 0
580 20250311 100200 229106580 6980 6950 6980 6950 170
581 20250311 100100 227924570 6950 6940 6950 6940 8
582 20250311 100000 227868980 6940 6940 6940 6940 1550
583 20250311 095900 217111980 6950 6950 6950 6950 0
584 20250311 095800 217111980 6950 6990 6990 6950 1377
585 20250311 095700 207539830 6990 6990 6990 6990 4
586 20250311 095600 207511870 6990 6990 6990 6990 59
587 20250311 095500 207099460 6950 6950 6950 6950 0
588 20250311 095400 207099460 6950 6950 6950 6950 0
589 20250311 095300 207099460 6950 6950 6950 6950 42
590 20250311 095200 206807560 6950 6950 6950 6950 0
591 20250311 095100 206807560 6950 6950 6950 6950 0
592 20250311 095000 206807560 6950 6950 6950 6950 0
593 20250311 094900 206807560 6950 6980 7000 6950 1024
594 20250311 094800 199650220 6980 6980 6980 6980 38
595 20250311 094700 199384980 6980 6980 6980 6980 3
596 20250311 094600 199364040 6980 6980 6980 6980 60
597 20250311 094500 198945240 6980 6980 6980 6980 290
598 20250311 094400 196921040 6980 6980 6980 6980 203
599 20250311 094300 195504100 6980 6960 6980 6960 163
600 20250311 094200 194369520 6960 6950 6960 6950 732
601 20250311 094100 189281620 6950 6940 6950 6940 475
602 20250311 094000 185983000 6910 6910 6910 6910 0
603 20250311 093900 185983000 6910 6910 6910 6910 0
604 20250311 093800 185983000 6910 6910 6910 6910 0
605 20250311 093700 185983000 6910 6910 6910 6910 0
606 20250311 093600 185983000 6910 6910 6910 6910 0
607 20250311 093500 185983000 6910 6910 6910 6910 0
608 20250311 093400 185983000 6910 6910 6910 6910 0
609 20250311 093300 185983000 6910 6910 6910 6910 0
610 20250311 093200 185983000 6910 6910 6910 6910 0
611 20250311 093100 185983000 6910 6910 6910 6910 70
612 20250311 093000 185499300 6910 6910 6910 6910 6
613 20250311 092900 185457840 6940 6940 6940 6940 0
614 20250311 092800 185457840 6940 6940 6940 6940 0
615 20250311 092700 185457840 6940 6940 6940 6940 0
616 20250311 092600 185457840 6940 6930 6940 6930 100
617 20250311 092500 184764640 6940 6940 6940 6940 221
618 20250311 092400 183230900 6940 6940 6940 6940 10
619 20250311 092300 183161500 6940 6940 6940 6940 30
620 20250311 092200 182953300 6940 6940 6940 6940 0
621 20250311 092100 182953300 6940 6940 6940 6940 0
622 20250311 092000 182953300 6940 6940 6940 6940 20
623 20250311 091900 182814500 6940 6940 6940 6940 0
624 20250311 091800 182814500 6940 6940 6940 6940 0
625 20250311 091700 182814500 6940 6940 6940 6940 268
626 20250311 091600 180954580 6880 6890 6950 6880 4900
627 20250311 091500 147147670 6900 6900 6900 6900 120
628 20250311 091400 146319670 6900 6890 6900 6890 63
629 20250311 091300 145885090 6890 6890 6890 6890 0
630 20250311 091200 145885090 6890 6890 6890 6890 0
631 20250311 091100 145885090 6890 6890 6890 6890 20
632 20250311 091000 145747290 6880 6900 6900 6880 8651
633 20250311 090900 86080760 6910 6910 6910 6910 1200
634 20250311 090800 77788760 6910 6910 6910 6910 116
635 20250311 090700 76987200 6930 6940 6950 6930 1130
636 20250311 090600 69136350 6910 6910 6910 6910 66
637 20250311 090500 68680290 6910 6920 6920 6900 860
638 20250311 090400 62736270 6920 6910 6920 6900 1180
639 20250311 090300 54587040 6910 6910 6920 6910 2463
640 20250311 090200 37565180 6920 6950 6980 6920 544
641 20250311 090100 33796590 6920 6960 6970 6920 329
642 20250311 090000 31507760 6960 6950 6960 6920 4546

1
054670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,39218,14354920,273349460,100053792400,0.27
20250306,39218,14354920,276094720,101058636800,0.27
20250305,39218,14354920,278055620,101776382800,0.27
20250304,39218,14354920,272565100,99766694000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 39218 14354920 273349460 100053792400 0.27
3 20250306 39218 14354920 276094720 101058636800 0.27
4 20250305 39218 14354920 278055620 101776382800 0.27
5 20250304 39218 14354920 272565100 99766694000 0.27