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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

585
004380/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184300,1301810985,10800,10800,10800,10800,3391
20250313,184200,1301810985,10800,10800,10800,10800,0
20250313,184100,1301810985,10800,10800,10800,10800,0
20250313,184000,1301810985,10800,10800,10800,10800,0
20250313,183900,1301810985,10800,10800,10800,10800,0
20250313,183800,1301810985,10800,10800,10800,10800,0
20250313,183700,1301810985,10800,10800,10800,10800,0
20250313,183600,1301810985,10800,10800,10800,10800,0
20250313,183500,1301810985,10800,10800,10800,10800,0
20250313,183400,1301810985,10800,10800,10800,10800,0
20250313,183300,1301810985,10800,10800,10800,10800,0
20250313,183200,1301810985,10800,10800,10800,10800,0
20250313,183100,1301810985,10800,10800,10800,10800,0
20250313,183000,1301810985,10800,10800,10800,10800,0
20250313,182900,1301810985,10800,10800,10800,10800,0
20250313,182800,1301810985,10800,10800,10800,10800,0
20250313,182700,1301810985,10800,10800,10800,10800,0
20250313,182600,1301810985,10800,10800,10800,10800,0
20250313,182500,1301810985,10800,10800,10800,10800,0
20250313,182400,1301810985,10800,10800,10800,10800,0
20250313,182300,1301810985,10800,10800,10800,10800,0
20250313,182200,1301810985,10800,10800,10800,10800,0
20250313,182100,1301810985,10800,10800,10800,10800,0
20250313,182000,1301810985,10800,10800,10800,10800,0
20250313,181900,1301810985,10800,10800,10800,10800,0
20250313,181800,1301810985,10800,10800,10800,10800,0
20250313,181700,1301810985,10800,10800,10800,10800,0
20250313,181600,1301810985,10800,10800,10800,10800,0
20250313,181500,1301810985,10800,10800,10800,10800,0
20250313,181400,1301810985,10800,10800,10800,10800,0
20250313,181300,1301810985,10800,10800,10800,10800,3391
20250313,181200,1301810985,10800,10800,10800,10800,0
20250313,181100,1301810985,10800,10800,10800,10800,0
20250313,181000,1301810985,10800,10800,10800,10800,0
20250313,180900,1301810985,10800,10800,10800,10800,0
20250313,180800,1301810985,10800,10800,10800,10800,0
20250313,180700,1301810985,10800,10800,10800,10800,0
20250313,180600,1301810985,10800,10800,10800,10800,0
20250313,180500,1301810985,10800,10800,10800,10800,0
20250313,180400,1301810985,10800,10800,10800,10800,0
20250313,180300,1301810985,10800,10800,10800,10800,0
20250313,180200,1301810985,10800,10800,10800,10800,0
20250313,180100,1301810985,10800,10800,10800,10800,0
20250313,180000,1301810985,10800,10800,10800,10800,0
20250313,175900,1301810985,10800,10800,10800,10800,0
20250313,175800,1301810985,10800,10800,10800,10800,0
20250313,175700,1301810985,10800,10800,10800,10800,0
20250313,175600,1301810985,10800,10800,10800,10800,0
20250313,175500,1301810985,10800,10800,10800,10800,0
20250313,175400,1301810985,10800,10800,10800,10800,0
20250313,175300,1301810985,10800,10800,10800,10800,0
20250313,175200,1301810985,10800,10800,10800,10800,0
20250313,175100,1301810985,10800,10800,10800,10800,0
20250313,175000,1301810985,10800,10800,10800,10800,0
20250313,174900,1301810985,10800,10800,10800,10800,0
20250313,174800,1301810985,10800,10800,10800,10800,0
20250313,174700,1301810985,10800,10800,10800,10800,0
20250313,174600,1301810985,10800,10800,10800,10800,0
20250313,174500,1301810985,10800,10800,10800,10800,0
20250313,174400,1301810985,10800,10800,10800,10800,0
20250313,174300,1301810985,10800,10800,10800,10800,3391
20250313,174200,1301810985,10800,10800,10800,10800,0
20250313,174100,1301810985,10800,10800,10800,10800,0
20250313,174000,1301810985,10800,10800,10800,10800,0
20250313,173900,1301810985,10800,10800,10800,10800,0
20250313,173800,1301810985,10800,10800,10800,10800,0
20250313,173700,1301810985,10800,10800,10800,10800,0
20250313,173600,1301810985,10800,10800,10800,10800,0
20250313,173500,1301810985,10800,10800,10800,10800,0
20250313,173400,1301810985,10800,10800,10800,10800,0
20250313,173300,1301810985,10800,10800,10800,10800,0
20250313,173200,1301810985,10800,10800,10800,10800,0
20250313,173100,1301810985,10800,10800,10800,10800,0
20250313,173000,1301810985,10800,10800,10800,10800,0
20250313,172900,1301810985,10800,10800,10800,10800,0
20250313,172800,1301810985,10800,10800,10800,10800,0
20250313,172700,1301810985,10800,10800,10800,10800,0
20250313,172600,1301810985,10800,10800,10800,10800,0
20250313,172500,1301810985,10800,10800,10800,10800,0
20250313,172400,1301810985,10800,10800,10800,10800,0
20250313,172300,1301810985,10800,10800,10800,10800,0
20250313,172200,1301810985,10800,10800,10800,10800,0
20250313,172100,1301810985,10800,10800,10800,10800,0
20250313,172000,1301810985,10800,10800,10800,10800,0
20250313,171900,1301810985,10800,10800,10800,10800,0
20250313,171800,1301810985,10800,10800,10800,10800,0
20250313,171700,1301810985,10800,10800,10800,10800,0
20250313,171600,1301810985,10800,10800,10800,10800,0
20250313,171500,1301810985,10800,10800,10800,10800,0
20250313,171400,1301810985,10800,10800,10800,10800,0
20250313,171300,1301810985,10800,10800,10800,10800,3391
20250313,171200,1301810985,10800,10800,10800,10800,0
20250313,171100,1301810985,10800,10800,10800,10800,0
20250313,171000,1301810985,10800,10800,10800,10800,0
20250313,170900,1301810985,10800,10800,10800,10800,0
20250313,170800,1301810985,10800,10800,10800,10800,0
20250313,170700,1301810985,10800,10800,10800,10800,0
20250313,170600,1301810985,10800,10800,10800,10800,0
20250313,170500,1301810985,10800,10800,10800,10800,0
20250313,170400,1301810985,10800,10800,10800,10800,0
20250313,170300,1301810985,10800,10800,10800,10800,0
20250313,170200,1301810985,10800,10800,10800,10800,0
20250313,170100,1301810985,10800,10800,10800,10800,0
20250313,170000,1301810985,10800,10800,10800,10800,0
20250313,165900,1301810985,10800,10800,10800,10800,0
20250313,165800,1301810985,10800,10800,10800,10800,0
20250313,165700,1301810985,10800,10800,10800,10800,0
20250313,165600,1301810985,10800,10800,10800,10800,0
20250313,165500,1301810985,10800,10800,10800,10800,0
20250313,165400,1301810985,10800,10800,10800,10800,0
20250313,165300,1301810985,10800,10800,10800,10800,0
20250313,165200,1301810985,10800,10800,10800,10800,0
20250313,165100,1301810985,10800,10800,10800,10800,0
20250313,165000,1301810985,10800,10800,10800,10800,0
20250313,164900,1301810985,10800,10800,10800,10800,0
20250313,164800,1301810985,10800,10800,10800,10800,0
20250313,164700,1301810985,10800,10800,10800,10800,0
20250313,164600,1301810985,10800,10800,10800,10800,0
20250313,164500,1301810985,10800,10800,10800,10800,0
20250313,164400,1301810985,10800,10800,10800,10800,0
20250313,164300,1301810985,10800,10800,10800,10800,3391
20250313,164200,1301810985,10800,10800,10800,10800,0
20250313,164100,1301810985,10800,10800,10800,10800,0
20250313,164000,1301810985,10800,10800,10800,10800,0
20250313,163900,1301810985,10800,10800,10800,10800,0
20250313,163800,1301810985,10800,10800,10800,10800,0
20250313,163700,1301810985,10800,10800,10800,10800,0
20250313,163600,1301810985,10800,10800,10800,10800,0
20250313,163500,1301810985,10800,10800,10800,10800,0
20250313,163400,1301810985,10800,10800,10800,10800,0
20250313,163300,1301810985,10800,10800,10800,10800,0
20250313,163200,1301810985,10800,10800,10800,10800,0
20250313,163100,1301810985,10800,10800,10800,10800,0
20250313,163000,1301810985,10800,10800,10800,10800,0
20250313,162900,1301810985,10800,10800,10800,10800,0
20250313,162800,1301810985,10800,10800,10800,10800,0
20250313,162700,1301810985,10800,10800,10800,10800,0
20250313,162600,1301810985,10800,10800,10800,10800,0
20250313,162500,1301810985,10800,10800,10800,10800,0
20250313,162400,1301810985,10800,10800,10800,10800,0
20250313,162300,1301810985,10800,10800,10800,10800,0
20250313,162200,1301810985,10800,10800,10800,10800,0
20250313,162100,1301810985,10800,10800,10800,10800,0
20250313,162000,1301810985,10800,10800,10800,10800,0
20250313,161900,1301810985,10800,10800,10800,10800,0
20250313,161800,1301810985,10800,10800,10800,10800,0
20250313,161700,1301810985,10800,10800,10800,10800,0
20250313,161600,1301810985,10800,10800,10800,10800,0
20250313,161500,1301810985,10800,10800,10800,10800,0
20250313,161400,1301810985,10800,10800,10800,10800,0
20250313,161300,1301810985,10800,10800,10800,10800,3391
20250313,161200,1301810985,10800,10800,10800,10800,0
20250313,161100,1301810985,10800,10800,10800,10800,0
20250313,161000,1301810985,10800,10800,10800,10800,0
20250313,160900,1301810985,10800,10800,10800,10800,0
20250313,160800,1301810985,10800,10800,10800,10800,0
20250313,160700,1301810985,10800,10800,10800,10800,0
20250313,160600,1301810985,10800,10800,10800,10800,0
20250313,160500,1301810985,10800,10800,10800,10800,0
20250313,160400,1301810985,10800,10800,10800,10800,0
20250313,160300,1301810985,10800,10800,10800,10800,0
20250313,160200,1301810985,10800,10800,10800,10800,0
20250313,160100,1301810985,10800,10800,10800,10800,0
20250313,160000,1301810985,10800,10800,10800,10800,0
20250313,155900,1301810985,10800,10800,10800,10800,0
20250313,155800,1301810985,10800,10800,10800,10800,0
20250313,155700,1301810985,10800,10800,10800,10800,0
20250313,155600,1301810985,10800,10800,10800,10800,0
20250313,155500,1301810985,10800,10800,10800,10800,0
20250313,155400,1301810985,10800,10800,10800,10800,0
20250313,155300,1301810985,10800,10800,10800,10800,0
20250313,155200,1301810985,10800,10800,10800,10800,0
20250313,155100,1301810985,10800,10800,10800,10800,0
20250313,155000,1301810985,10800,10800,10800,10800,0
20250313,154900,1301810985,10800,10800,10800,10800,0
20250313,154800,1301810985,10800,10800,10800,10800,0
20250313,154700,1301810985,10800,10800,10800,10800,0
20250313,154600,1301810985,10800,10800,10800,10800,0
20250313,154500,1301810985,10800,10800,10800,10800,0
20250313,154400,1301810985,10800,10800,10800,10800,0
20250313,154300,1301810985,10800,10800,10800,10800,3391
20250313,154200,1301810985,10800,10800,10800,10800,0
20250313,154100,1301810985,10800,10800,10800,10800,0
20250313,154000,1301810985,10800,10800,10800,10800,0
20250313,153900,1301810985,10800,10800,10800,10800,0
20250313,153800,1301810985,10800,10800,10800,10800,0
20250313,153700,1301810985,10800,10800,10800,10800,0
20250313,153600,1301810985,10800,10800,10800,10800,0
20250313,153500,1301810985,10800,10800,10800,10800,0
20250313,153400,1301810985,10800,10800,10800,10800,0
20250313,153300,1301810985,10800,10800,10800,10800,0
20250313,153200,1301810985,10800,10800,10800,10800,0
20250313,153100,1301810985,10800,10800,10800,10800,0
20250313,153000,1301810985,10800,10800,10800,10800,3391
20250313,152900,1265188185,10770,10770,10770,10770,0
20250313,152800,1265188185,10770,10770,10770,10770,0
20250313,152700,1265188185,10770,10770,10770,10770,0
20250313,152600,1265188185,10770,10770,10770,10770,0
20250313,152500,1265188185,10770,10770,10770,10770,0
20250313,152400,1265188185,10770,10770,10770,10770,0
20250313,152300,1265188185,10770,10770,10770,10770,0
20250313,152200,1265188185,10770,10770,10770,10770,0
20250313,152100,1265188185,10770,10770,10770,10770,0
20250313,152000,1265188185,10770,10770,10770,10770,0
20250313,151900,1265188185,10770,10760,10790,10760,755
20250313,151800,1257056135,10760,10770,10780,10760,352
20250313,151700,1253264945,10770,10770,10790,10770,19
20250313,151600,1253060295,10770,10770,10800,10770,95
20250313,151500,1252035345,10770,10770,10770,10770,18
20250313,151400,1251841485,10770,10770,10800,10770,14
20250313,151300,1251690675,10770,10770,10800,10770,106
20250313,151200,1250549025,10760,10760,10780,10760,666
20250313,151100,1243369945,10760,10780,10780,10760,1087
20250313,151000,1231660535,10780,10780,10780,10780,10
20250313,150900,1231552735,10780,10780,10800,10780,74
20250313,150800,1230754935,10780,10780,10780,10780,96
20250313,150700,1229720055,10780,10780,10780,10780,111
20250313,150600,1228523475,10780,10780,10800,10780,131
20250313,150500,1227108995,10780,10770,10780,10770,141
20250313,150400,1225589555,10760,10760,10760,10760,6
20250313,150300,1225524995,10760,10780,10780,10760,101
20250313,150200,1224438015,10780,10780,10780,10780,10
20250313,150100,1224330215,10790,10790,10790,10790,2
20250313,150000,1224308635,10780,10780,10780,10780,2
20250313,145900,1224287075,10760,10760,10760,10760,0
20250313,145800,1224287075,10760,10760,10760,10760,8
20250313,145700,1224200995,10770,10800,10800,10770,519
20250313,145600,1218610725,10770,10770,10770,10770,10
20250313,145500,1218503025,10790,10790,10790,10790,200
20250313,145400,1216345025,10780,10780,10780,10780,0
20250313,145300,1216345025,10780,10780,10780,10780,0
20250313,145200,1216345025,10780,10780,10780,10770,84
20250313,145100,1215439645,10780,10780,10780,10770,32
20250313,145000,1215094885,10780,10760,10780,10760,151
20250313,144900,1213468745,10770,10770,10770,10770,15
20250313,144800,1213307195,10770,10770,10770,10770,350
20250313,144700,1209537695,10770,10770,10770,10770,52
20250313,144600,1208977655,10770,10770,10770,10770,9
20250313,144500,1208880725,10760,10760,10760,10760,0
20250313,144400,1208880725,10760,10770,10780,10760,61
20250313,144300,1208223395,10770,10770,10770,10770,84
20250313,144200,1207318715,10770,10780,10780,10770,399
20250313,144100,1203021185,10770,10770,10770,10770,150
20250313,144000,1201405685,10780,10780,10780,10780,116
20250313,143900,1200155205,10780,10780,10780,10780,10
20250313,143800,1200047405,10770,10770,10770,10770,23
20250313,143700,1199799695,10750,10770,10770,10750,57
20250313,143600,1199186845,10770,10760,10770,10760,761
20250313,143500,1190996875,10760,10770,10770,10760,172
20250313,143400,1189145635,10770,10780,10780,10770,226
20250313,143300,1186711365,10780,10780,10780,10780,74
20250313,143200,1185913645,10780,10780,10780,10780,208
20250313,143100,1183671405,10790,10790,10790,10790,0
20250313,143000,1183671405,10790,10790,10790,10790,1
20250313,142900,1183660615,10790,10770,10790,10770,633
20250313,142800,1176836845,10770,10770,10770,10770,77
20250313,142700,1176007555,10780,10770,10780,10770,8
20250313,142600,1175921335,10770,10780,10780,10770,505
20250313,142500,1170482435,10770,10770,10770,10770,154
20250313,142400,1168823855,10760,10760,10760,10760,6
20250313,142300,1168759295,10770,10760,10770,10760,3
20250313,142200,1168727005,10760,10760,10760,10760,164
20250313,142100,1166962365,10780,10770,10780,10770,49
20250313,142000,1166434545,10770,10770,10770,10770,5
20250313,141900,1166380695,10760,10760,10760,10760,0
20250313,141800,1166380695,10760,10760,10760,10760,290
20250313,141700,1163260295,10760,10760,10760,10760,229
20250313,141600,1160796255,10760,10770,10770,10760,317
20250313,141500,1157385205,10770,10770,10770,10770,1
20250313,141400,1157374435,10770,10770,10770,10770,94
20250313,141300,1156362055,10770,10770,10770,10770,341
20250313,141200,1152689485,10770,10770,10790,10760,501
20250313,141100,1147295695,10770,10770,10770,10770,50
20250313,141000,1146757195,10770,10770,10770,10770,501
20250313,140900,1141361425,10770,10780,10790,10770,418
20250313,140800,1136857265,10780,10790,10790,10780,70
20250313,140700,1136102365,10790,10790,10790,10790,319
20250313,140600,1132660355,10790,10790,10790,10790,37
20250313,140500,1132261125,10790,10800,10800,10790,10
20250313,140400,1132153215,10790,10805,10805,10790,37
20250313,140300,1131753810,10800,10800,10800,10800,0
20250313,140200,1131753810,10800,10800,10800,10800,341
20250313,140100,1128071010,10810,10810,10810,10810,55
20250313,140000,1127476460,10810,10810,10810,10810,46
20250313,135900,1126979200,10810,10810,10810,10810,0
20250313,135800,1126979200,10810,10810,10810,10810,0
20250313,135700,1126979200,10810,10810,10810,10810,303
20250313,135600,1123703770,10800,10800,10800,10800,0
20250313,135500,1123703770,10800,10800,10800,10800,102
20250313,135400,1122602170,10800,10800,10810,10800,502
20250313,135300,1117179050,10800,10800,10800,10800,250
20250313,135200,1114479050,10800,10800,10800,10800,450
20250313,135100,1109619050,10800,10800,10800,10800,100
20250313,135000,1108539050,10800,10820,10820,10800,62
20250313,134900,1107869350,10820,10810,10820,10800,383
20250313,134800,1103730870,10820,10820,10820,10820,60
20250313,134700,1103081670,10820,10820,10820,10820,70
20250313,134600,1102324270,10810,10800,10810,10800,126
20250313,134500,1100962690,10800,10790,10800,10790,7
20250313,134400,1100887100,10790,10790,10790,10790,101
20250313,134300,1099797310,10790,10790,10790,10790,0
20250313,134200,1099797310,10790,10790,10790,10790,0
20250313,134100,1099797310,10790,10790,10790,10790,0
20250313,134000,1099797310,10790,10790,10790,10790,0
20250313,133900,1099797310,10790,10760,10790,10760,130
20250313,133800,1098396460,10760,10760,10760,10760,395
20250313,133700,1094146260,10760,10770,10770,10760,298
20250313,133600,1090939750,10770,10770,10770,10770,2
20250313,133500,1090918210,10770,10770,10770,10770,101
20250313,133400,1089830440,10770,10780,10780,10770,391
20250313,133300,1085617230,10790,10800,10800,10790,1201
20250313,133200,1072655630,10800,10820,10820,10800,98
20250313,133100,1071597030,10830,10830,10830,10830,1
20250313,133000,1071586200,10790,10810,10830,10790,1056
20250313,132900,1060190130,10800,10800,10800,10790,328
20250313,132800,1056650130,10790,10810,10810,10790,561
20250313,132700,1050590070,10820,10820,10820,10820,93
20250313,132600,1049583810,10820,10820,10820,10820,0
20250313,132500,1049583810,10820,10820,10820,10820,20
20250313,132400,1049367410,10820,10820,10820,10820,2
20250313,132300,1049345770,10830,10830,10830,10830,0
20250313,132200,1049345770,10830,10830,10830,10830,2
20250313,132100,1049324110,10810,10830,10830,10810,9
20250313,132000,1049226660,10830,10820,10830,10820,60
20250313,131900,1048577350,10820,10820,10820,10820,2
20250313,131800,1048555710,10830,10810,10830,10800,510
20250313,131700,1043046470,10820,10820,10820,10820,59
20250313,131600,1042408090,10820,10820,10820,10820,144
20250313,131500,1040850010,10820,10830,10830,10820,55
20250313,131400,1040254410,10830,10830,10830,10830,0
20250313,131300,1040254410,10830,10830,10830,10830,2
20250313,131200,1040232750,10840,10840,10840,10840,0
20250313,131100,1040232750,10840,10840,10840,10840,0
20250313,131000,1040232750,10840,10840,10840,10840,0
20250313,130900,1040232750,10840,10810,10840,10810,110
20250313,130800,1039043500,10810,10800,10810,10800,756
20250313,130700,1030878630,10810,10810,10810,10810,202
20250313,130600,1028695010,10810,10790,10810,10790,266
20250313,130500,1025820870,10790,10800,10800,10790,544
20250313,130400,1019948480,10800,10850,10850,10800,102
20250313,130300,1018846240,10810,10810,10810,10810,0
20250313,130200,1018846240,10810,10820,10820,10810,307
20250313,130100,1015526430,10880,10810,10880,10810,230
20250313,130000,1013030010,10810,10810,10810,10810,3
20250313,125900,1012997580,10820,10820,10820,10820,40
20250313,125800,1012564780,10810,10850,10850,10810,925
20250313,125700,1002533690,10850,10850,10850,10850,0
20250313,125600,1002533690,10850,10820,10850,10810,800
20250313,125500,993877930,10820,10820,10820,10820,500
20250313,125400,988467930,10830,10810,10830,10810,140
20250313,125300,986953730,10810,10810,10810,10810,500
20250313,125200,981548730,10820,10810,10820,10790,347
20250313,125100,977802170,10800,10800,10810,10800,991
20250313,125000,967096970,10800,10810,10810,10780,4062
20250313,124900,923227900,10820,10830,10830,10820,1611
20250313,124800,905796830,10820,10820,10830,10820,82
20250313,124700,904909290,10820,10840,10840,10820,102
20250313,124600,903804960,10840,10850,10850,10840,56
20250313,124500,903197820,10850,10855,10855,10850,89
20250313,124400,902231780,10855,10860,10860,10850,33
20250313,124300,901873480,10860,10850,10860,10850,11
20250313,124200,901754120,10870,10870,10870,10870,0
20250313,124100,901754120,10870,10860,10870,10860,93
20250313,124000,900743220,10855,10840,10855,10840,13
20250313,123900,900602135,10830,10820,10830,10820,158
20250313,123800,898891695,10820,10830,10830,10820,11
20250313,123700,898772665,10820,10820,10820,10820,0
20250313,123600,898772665,10820,10820,10820,10820,0
20250313,123500,898772665,10820,10850,10850,10820,572
20250313,123400,892581870,10820,10870,10880,10820,1463
20250313,123300,876714320,10880,10870,10880,10870,3
20250313,123200,876681700,10880,10880,10880,10880,619
20250313,123100,869946980,10890,10890,10890,10890,81
20250313,123000,869064890,10910,10910,10910,10910,11
20250313,122900,868944880,10910,10910,10910,10910,115
20250313,122800,867690230,10910,10910,10910,10910,0
20250313,122700,867690230,10910,10910,10910,10910,2
20250313,122600,867668410,10910,10910,10910,10910,2
20250313,122500,867646590,10900,10890,10900,10890,31
20250313,122400,867308810,10890,10890,10890,10890,0
20250313,122300,867308810,10890,10890,10890,10890,1
20250313,122200,867297920,10870,10870,10870,10870,0
20250313,122100,867297920,10870,10870,10870,10870,0
20250313,122000,867297920,10870,10860,10870,10860,505
20250313,121900,861812090,10870,10870,10870,10870,3
20250313,121800,861779480,10870,10870,10870,10870,2
20250313,121700,861757740,10870,10870,10870,10870,32
20250313,121600,861409900,10870,10870,10870,10870,50
20250313,121500,860866400,10860,10870,10870,10840,1199
20250313,121400,847852370,10870,10850,10870,10850,190
20250313,121300,845790710,10850,10850,10850,10850,500
20250313,121200,840365710,10850,10850,10850,10850,0
20250313,121100,840365710,10850,10850,10850,10850,2
20250313,121000,840344010,10880,10880,10880,10880,2
20250313,120900,840322250,10850,10850,10850,10850,2
20250313,120800,840300550,10850,10860,10860,10850,643
20250313,120700,833318360,10860,10860,10860,10860,52
20250313,120600,832753640,10860,10860,10860,10860,0
20250313,120500,832753640,10860,10870,10870,10860,112
20250313,120400,831536250,10870,10870,10870,10870,245
20250313,120300,828873100,10880,10880,10880,10880,3
20250313,120200,828840460,10890,10890,10890,10890,300
20250313,120100,825573460,10880,10880,10880,10880,0
20250313,120000,825573460,10880,10880,10880,10870,12
20250313,115900,825442960,10880,10880,10880,10880,5
20250313,115800,825388560,10880,10880,10880,10880,0
20250313,115700,825388560,10880,10870,10880,10870,30
20250313,115600,825062210,10880,10880,10880,10870,38
20250313,115500,824648810,10880,10880,10880,10880,118
20250313,115400,823364970,10880,10880,10880,10880,1
20250313,115300,823354090,10890,10890,10890,10890,0
20250313,115200,823354090,10890,10890,10890,10890,2
20250313,115100,823332310,10900,10960,10960,10900,450
20250313,115000,818421780,10970,10970,10970,10970,0
20250313,114900,818421780,10970,10970,10970,10970,0
20250313,114800,818421780,10970,10970,10970,10970,0
20250313,114700,818421780,10970,10970,10970,10970,0
20250313,114600,818421780,10970,10940,10970,10940,215
20250313,114500,816064560,10950,10950,10950,10950,0
20250313,114400,816064560,10950,10920,10950,10920,287
20250313,114300,812925840,10930,10930,10930,10930,1386
20250313,114200,797776860,10930,10920,10930,10920,737
20250313,114100,789727080,10920,10900,10920,10900,36
20250313,114000,789334480,10900,10880,10900,10880,294
20250313,113900,786134110,10860,10860,10860,10860,350
20250313,113800,782333110,10860,10860,10870,10860,274
20250313,113700,779357460,10850,10870,10870,10850,131
20250313,113600,777935690,10860,10870,10870,10860,220
20250313,113500,775545990,10870,10870,10870,10870,500
20250313,113400,770110990,10880,10880,10880,10880,1
20250313,113300,770100110,10880,10890,10890,10880,375
20250313,113200,766020010,10890,10890,10890,10890,173
20250313,113100,764136040,10880,10880,10880,10880,0
20250313,113000,764136040,10880,10880,10880,10880,0
20250313,112900,764136040,10880,10880,10880,10880,0
20250313,112800,764136040,10880,10880,10880,10880,2
20250313,112700,764114280,10880,10880,10880,10880,0
20250313,112600,764114280,10880,10890,10890,10880,1580
20250313,112500,746920870,10880,10880,10880,10880,0
20250313,112400,746920870,10880,10880,10880,10880,0
20250313,112300,746920870,10880,10880,10890,10880,405
20250313,112200,742512250,10880,10890,10890,10880,328
20250313,112100,738941490,10890,10890,10890,10890,0
20250313,112000,738941490,10890,10910,10910,10890,403
20250313,111900,734552780,10890,10910,10910,10890,162
20250313,111800,732785400,10880,10880,10880,10880,100
20250313,111700,731697400,10850,10860,10860,10850,100
20250313,111600,730612390,10870,10900,10920,10850,1953
20250313,111500,709397540,10900,10920,10920,10900,900
20250313,111400,699587340,10920,10920,10920,10900,4512
20250313,111300,650376110,10920,10920,10920,10920,10
20250313,111200,650266910,10920,10920,10920,10920,77
20250313,111100,649426070,10920,10920,10920,10920,701
20250313,111000,641771150,10920,10930,10930,10920,962
20250313,110900,631260070,10930,10940,10940,10930,13
20250313,110800,631117870,10930,10940,10940,10930,291
20250313,110700,627937230,10920,10920,10920,10920,119
20250313,110600,626637750,10920,10930,10930,10920,25
20250313,110500,626364520,10960,10960,10960,10960,74
20250313,110400,625553480,10920,10970,10970,10920,151
20250313,110300,623899210,10920,10940,10970,10920,4686
20250313,110200,572691250,10940,10960,10970,10940,1756
20250313,110100,553461000,10960,10960,10960,10960,2
20250313,110000,553439080,10950,10990,10990,10950,1503
20250313,105900,536960340,10990,10990,10990,10990,290
20250313,105800,533773240,10990,11000,11040,10990,722
20250313,105700,525834390,11000,11000,11000,11000,449
20250313,105600,520895390,11000,11000,11000,11000,12
20250313,105500,520763390,11000,11040,11040,11000,37
20250313,105400,520356350,11000,11000,11000,11000,100
20250313,105300,519256350,11000,11000,11000,11000,1
20250313,105200,519245350,11000,11010,11010,11000,596
20250313,105100,512687970,11010,11010,11010,11010,0
20250313,105000,512687970,11010,11030,11030,11010,528
20250313,104900,506873100,11030,11030,11030,11030,84
20250313,104800,505946580,11030,11035,11040,11030,37
20250313,104700,505538375,11040,11040,11040,11040,318
20250313,104600,502027655,11040,11040,11040,11040,2
20250313,104500,502005575,11040,11040,11040,11040,44
20250313,104400,501519815,11030,11030,11030,11030,0
20250313,104300,501519815,11030,11030,11030,11030,2
20250313,104200,501497755,11020,11030,11040,11020,205
20250313,104100,499237915,11030,11060,11060,11030,758
20250313,104000,490876665,11040,11040,11040,11040,222
20250313,103900,488425785,11040,11040,11040,11040,3
20250313,103800,488392665,11040,11040,11040,11040,0
20250313,103700,488392665,11040,11030,11040,11030,16
20250313,103600,488216035,11030,11050,11050,11030,101
20250313,103500,487101245,11050,11050,11050,11050,0
20250313,103400,487101245,11050,11050,11050,11050,52
20250313,103300,486526645,11050,11030,11050,11030,132
20250313,103200,485068845,11020,11040,11040,11020,227
20250313,103100,482564115,11040,11030,11040,11030,244
20250313,103000,479872765,11020,11020,11020,11020,0
20250313,102900,479872765,11020,11020,11020,11020,2
20250313,102800,479850725,11020,11020,11020,11010,170
20250313,102700,477978455,11020,11020,11020,11020,0
20250313,102600,477978455,11020,11020,11020,11020,43
20250313,102500,477504595,11020,11020,11020,11020,0
20250313,102400,477504595,11020,11020,11020,11020,200
20250313,102300,475300595,11020,11020,11020,11020,2
20250313,102200,475278555,11020,11020,11020,11020,10
20250313,102100,475168355,11020,11030,11030,11020,100
20250313,102000,474066005,11010,11010,11010,11010,0
20250313,101900,474066005,11010,11010,11010,11010,90
20250313,101800,473075105,11010,11020,11020,11010,3
20250313,101700,473042065,11020,11020,11020,11020,5
20250313,101600,472986965,11020,11020,11020,11020,101
20250313,101500,471873945,11020,11030,11030,11020,1062
20250313,101400,460161705,11030,11030,11030,11030,0
20250313,101300,460161705,11030,11040,11040,11030,102
20250313,101200,459035645,11040,11040,11040,11040,0
20250313,101100,459035645,11040,11040,11040,11040,0
20250313,101000,459035645,11040,11040,11040,11040,2
20250313,100900,459013565,11040,11060,11070,11040,29
20250313,100800,458693205,11040,11040,11040,11040,21
20250313,100700,458461365,11050,11050,11050,11050,20
20250313,100600,458240365,11050,11070,11070,11050,7
20250313,100500,458162995,11070,11070,11070,11040,106
20250313,100400,456989635,11070,11070,11070,11070,0
20250313,100300,456989635,11070,11030,11070,11030,33
20250313,100200,456625565,11030,11030,11030,11030,368
20250313,100100,452566525,11030,11040,11040,11030,644
20250313,100000,445463105,11030,11030,11030,11030,564
20250313,095900,439242185,11050,11070,11070,11050,196
20250313,095800,437076365,11040,11050,11070,11040,338
20250313,095700,433342465,11070,11070,11070,11070,1
20250313,095600,433331395,11050,11060,11070,11050,605
20250313,095500,426634115,11050,11050,11050,11050,0
20250313,095400,426634115,11050,11060,11060,11050,249
20250313,095300,423880195,11070,11070,11070,11070,167
20250313,095200,422031505,11070,11090,11100,11070,330
20250313,095100,418374675,11090,11100,11110,11090,277
20250313,095000,415298755,11100,11110,11110,11100,162
20250313,094900,413499025,11110,11120,11120,11110,162
20250313,094800,411698175,11130,11130,11130,11130,117
20250313,094700,410395965,11120,11110,11120,11110,119
20250313,094600,409073375,11110,11115,11130,11100,233
20250313,094500,406486530,11110,11110,11110,11110,89
20250313,094400,405497740,11130,11110,11130,11100,445
20250313,094300,400553620,11110,11150,11150,11110,636
20250313,094200,393474420,11160,11140,11160,11140,410
20250313,094100,388900190,11140,11110,11140,11110,51
20250313,094000,388333550,11110,11110,11110,11110,10
20250313,093900,388222450,11100,11150,11150,11090,389
20250313,093800,383897400,11160,11150,11160,11150,627
20250313,093700,376902740,11170,11110,11170,11110,1874
20250313,093600,356034500,11120,11120,11120,11110,203
20250313,093500,353778140,11120,11080,11120,11070,1364
20250313,093400,338647630,11080,11030,11080,11030,101
20250313,093300,337533550,11030,11040,11040,11030,300
20250313,093200,334224110,11090,11060,11090,11050,902
20250313,093100,324256580,11060,11070,11070,11060,698
20250313,093000,316532620,11070,11100,11100,11070,852
20250313,092900,307089150,11100,11100,11110,11080,285
20250313,092800,303928640,11080,11100,11100,11080,817
20250313,092700,294864640,11120,11110,11130,11110,610
20250313,092600,288081940,11110,11100,11120,11090,672
20250313,092500,280615520,11120,11070,11130,11070,683
20250313,092400,273040140,11080,11100,11100,11080,104
20250313,092300,271885800,11090,11060,11090,11060,165
20250313,092200,270056230,11090,11090,11090,11090,320
20250313,092100,266507430,11060,11050,11060,11050,104
20250313,092000,265357800,11040,11040,11040,11040,109
20250313,091900,264154440,10990,10990,10990,10980,75
20250313,091800,263330890,10990,10980,11000,10980,283
20250313,091700,260222260,10970,11010,11020,10970,139
20250313,091600,258691110,11000,10980,11000,10940,830
20250313,091500,249597180,11000,10970,11000,10960,647
20250313,091400,242505160,10980,11060,11060,10980,2338
20250313,091300,216744720,11070,11060,11070,11060,134
20250313,091200,215262370,11050,11080,11100,11040,1688
20250313,091100,196599630,11100,11110,11110,11060,63
20250313,091000,195900150,11110,11070,11110,11050,692
20250313,090900,188248390,11080,11110,11110,11080,795
20250313,090800,179425870,11100,11070,11100,11070,274
20250313,090700,176390970,11070,11080,11090,11070,990
20250313,090600,165424720,11090,11080,11090,11080,1633
20250313,090500,147327650,11100,11120,11130,11070,1869
20250313,090400,126569280,11120,11180,11200,11120,690
20250313,090300,118889290,11160,11110,11160,11080,2013
20250313,090200,96504530,11150,11150,11150,11110,1370
20250313,090100,81260960,11160,11200,11210,11120,2872
20250313,090000,49204410,11200,11160,11230,11140,4400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184300 1301810985 10800 10800 10800 10800 3391
3 20250313 184200 1301810985 10800 10800 10800 10800 0
4 20250313 184100 1301810985 10800 10800 10800 10800 0
5 20250313 184000 1301810985 10800 10800 10800 10800 0
6 20250313 183900 1301810985 10800 10800 10800 10800 0
7 20250313 183800 1301810985 10800 10800 10800 10800 0
8 20250313 183700 1301810985 10800 10800 10800 10800 0
9 20250313 183600 1301810985 10800 10800 10800 10800 0
10 20250313 183500 1301810985 10800 10800 10800 10800 0
11 20250313 183400 1301810985 10800 10800 10800 10800 0
12 20250313 183300 1301810985 10800 10800 10800 10800 0
13 20250313 183200 1301810985 10800 10800 10800 10800 0
14 20250313 183100 1301810985 10800 10800 10800 10800 0
15 20250313 183000 1301810985 10800 10800 10800 10800 0
16 20250313 182900 1301810985 10800 10800 10800 10800 0
17 20250313 182800 1301810985 10800 10800 10800 10800 0
18 20250313 182700 1301810985 10800 10800 10800 10800 0
19 20250313 182600 1301810985 10800 10800 10800 10800 0
20 20250313 182500 1301810985 10800 10800 10800 10800 0
21 20250313 182400 1301810985 10800 10800 10800 10800 0
22 20250313 182300 1301810985 10800 10800 10800 10800 0
23 20250313 182200 1301810985 10800 10800 10800 10800 0
24 20250313 182100 1301810985 10800 10800 10800 10800 0
25 20250313 182000 1301810985 10800 10800 10800 10800 0
26 20250313 181900 1301810985 10800 10800 10800 10800 0
27 20250313 181800 1301810985 10800 10800 10800 10800 0
28 20250313 181700 1301810985 10800 10800 10800 10800 0
29 20250313 181600 1301810985 10800 10800 10800 10800 0
30 20250313 181500 1301810985 10800 10800 10800 10800 0
31 20250313 181400 1301810985 10800 10800 10800 10800 0
32 20250313 181300 1301810985 10800 10800 10800 10800 3391
33 20250313 181200 1301810985 10800 10800 10800 10800 0
34 20250313 181100 1301810985 10800 10800 10800 10800 0
35 20250313 181000 1301810985 10800 10800 10800 10800 0
36 20250313 180900 1301810985 10800 10800 10800 10800 0
37 20250313 180800 1301810985 10800 10800 10800 10800 0
38 20250313 180700 1301810985 10800 10800 10800 10800 0
39 20250313 180600 1301810985 10800 10800 10800 10800 0
40 20250313 180500 1301810985 10800 10800 10800 10800 0
41 20250313 180400 1301810985 10800 10800 10800 10800 0
42 20250313 180300 1301810985 10800 10800 10800 10800 0
43 20250313 180200 1301810985 10800 10800 10800 10800 0
44 20250313 180100 1301810985 10800 10800 10800 10800 0
45 20250313 180000 1301810985 10800 10800 10800 10800 0
46 20250313 175900 1301810985 10800 10800 10800 10800 0
47 20250313 175800 1301810985 10800 10800 10800 10800 0
48 20250313 175700 1301810985 10800 10800 10800 10800 0
49 20250313 175600 1301810985 10800 10800 10800 10800 0
50 20250313 175500 1301810985 10800 10800 10800 10800 0
51 20250313 175400 1301810985 10800 10800 10800 10800 0
52 20250313 175300 1301810985 10800 10800 10800 10800 0
53 20250313 175200 1301810985 10800 10800 10800 10800 0
54 20250313 175100 1301810985 10800 10800 10800 10800 0
55 20250313 175000 1301810985 10800 10800 10800 10800 0
56 20250313 174900 1301810985 10800 10800 10800 10800 0
57 20250313 174800 1301810985 10800 10800 10800 10800 0
58 20250313 174700 1301810985 10800 10800 10800 10800 0
59 20250313 174600 1301810985 10800 10800 10800 10800 0
60 20250313 174500 1301810985 10800 10800 10800 10800 0
61 20250313 174400 1301810985 10800 10800 10800 10800 0
62 20250313 174300 1301810985 10800 10800 10800 10800 3391
63 20250313 174200 1301810985 10800 10800 10800 10800 0
64 20250313 174100 1301810985 10800 10800 10800 10800 0
65 20250313 174000 1301810985 10800 10800 10800 10800 0
66 20250313 173900 1301810985 10800 10800 10800 10800 0
67 20250313 173800 1301810985 10800 10800 10800 10800 0
68 20250313 173700 1301810985 10800 10800 10800 10800 0
69 20250313 173600 1301810985 10800 10800 10800 10800 0
70 20250313 173500 1301810985 10800 10800 10800 10800 0
71 20250313 173400 1301810985 10800 10800 10800 10800 0
72 20250313 173300 1301810985 10800 10800 10800 10800 0
73 20250313 173200 1301810985 10800 10800 10800 10800 0
74 20250313 173100 1301810985 10800 10800 10800 10800 0
75 20250313 173000 1301810985 10800 10800 10800 10800 0
76 20250313 172900 1301810985 10800 10800 10800 10800 0
77 20250313 172800 1301810985 10800 10800 10800 10800 0
78 20250313 172700 1301810985 10800 10800 10800 10800 0
79 20250313 172600 1301810985 10800 10800 10800 10800 0
80 20250313 172500 1301810985 10800 10800 10800 10800 0
81 20250313 172400 1301810985 10800 10800 10800 10800 0
82 20250313 172300 1301810985 10800 10800 10800 10800 0
83 20250313 172200 1301810985 10800 10800 10800 10800 0
84 20250313 172100 1301810985 10800 10800 10800 10800 0
85 20250313 172000 1301810985 10800 10800 10800 10800 0
86 20250313 171900 1301810985 10800 10800 10800 10800 0
87 20250313 171800 1301810985 10800 10800 10800 10800 0
88 20250313 171700 1301810985 10800 10800 10800 10800 0
89 20250313 171600 1301810985 10800 10800 10800 10800 0
90 20250313 171500 1301810985 10800 10800 10800 10800 0
91 20250313 171400 1301810985 10800 10800 10800 10800 0
92 20250313 171300 1301810985 10800 10800 10800 10800 3391
93 20250313 171200 1301810985 10800 10800 10800 10800 0
94 20250313 171100 1301810985 10800 10800 10800 10800 0
95 20250313 171000 1301810985 10800 10800 10800 10800 0
96 20250313 170900 1301810985 10800 10800 10800 10800 0
97 20250313 170800 1301810985 10800 10800 10800 10800 0
98 20250313 170700 1301810985 10800 10800 10800 10800 0
99 20250313 170600 1301810985 10800 10800 10800 10800 0
100 20250313 170500 1301810985 10800 10800 10800 10800 0
101 20250313 170400 1301810985 10800 10800 10800 10800 0
102 20250313 170300 1301810985 10800 10800 10800 10800 0
103 20250313 170200 1301810985 10800 10800 10800 10800 0
104 20250313 170100 1301810985 10800 10800 10800 10800 0
105 20250313 170000 1301810985 10800 10800 10800 10800 0
106 20250313 165900 1301810985 10800 10800 10800 10800 0
107 20250313 165800 1301810985 10800 10800 10800 10800 0
108 20250313 165700 1301810985 10800 10800 10800 10800 0
109 20250313 165600 1301810985 10800 10800 10800 10800 0
110 20250313 165500 1301810985 10800 10800 10800 10800 0
111 20250313 165400 1301810985 10800 10800 10800 10800 0
112 20250313 165300 1301810985 10800 10800 10800 10800 0
113 20250313 165200 1301810985 10800 10800 10800 10800 0
114 20250313 165100 1301810985 10800 10800 10800 10800 0
115 20250313 165000 1301810985 10800 10800 10800 10800 0
116 20250313 164900 1301810985 10800 10800 10800 10800 0
117 20250313 164800 1301810985 10800 10800 10800 10800 0
118 20250313 164700 1301810985 10800 10800 10800 10800 0
119 20250313 164600 1301810985 10800 10800 10800 10800 0
120 20250313 164500 1301810985 10800 10800 10800 10800 0
121 20250313 164400 1301810985 10800 10800 10800 10800 0
122 20250313 164300 1301810985 10800 10800 10800 10800 3391
123 20250313 164200 1301810985 10800 10800 10800 10800 0
124 20250313 164100 1301810985 10800 10800 10800 10800 0
125 20250313 164000 1301810985 10800 10800 10800 10800 0
126 20250313 163900 1301810985 10800 10800 10800 10800 0
127 20250313 163800 1301810985 10800 10800 10800 10800 0
128 20250313 163700 1301810985 10800 10800 10800 10800 0
129 20250313 163600 1301810985 10800 10800 10800 10800 0
130 20250313 163500 1301810985 10800 10800 10800 10800 0
131 20250313 163400 1301810985 10800 10800 10800 10800 0
132 20250313 163300 1301810985 10800 10800 10800 10800 0
133 20250313 163200 1301810985 10800 10800 10800 10800 0
134 20250313 163100 1301810985 10800 10800 10800 10800 0
135 20250313 163000 1301810985 10800 10800 10800 10800 0
136 20250313 162900 1301810985 10800 10800 10800 10800 0
137 20250313 162800 1301810985 10800 10800 10800 10800 0
138 20250313 162700 1301810985 10800 10800 10800 10800 0
139 20250313 162600 1301810985 10800 10800 10800 10800 0
140 20250313 162500 1301810985 10800 10800 10800 10800 0
141 20250313 162400 1301810985 10800 10800 10800 10800 0
142 20250313 162300 1301810985 10800 10800 10800 10800 0
143 20250313 162200 1301810985 10800 10800 10800 10800 0
144 20250313 162100 1301810985 10800 10800 10800 10800 0
145 20250313 162000 1301810985 10800 10800 10800 10800 0
146 20250313 161900 1301810985 10800 10800 10800 10800 0
147 20250313 161800 1301810985 10800 10800 10800 10800 0
148 20250313 161700 1301810985 10800 10800 10800 10800 0
149 20250313 161600 1301810985 10800 10800 10800 10800 0
150 20250313 161500 1301810985 10800 10800 10800 10800 0
151 20250313 161400 1301810985 10800 10800 10800 10800 0
152 20250313 161300 1301810985 10800 10800 10800 10800 3391
153 20250313 161200 1301810985 10800 10800 10800 10800 0
154 20250313 161100 1301810985 10800 10800 10800 10800 0
155 20250313 161000 1301810985 10800 10800 10800 10800 0
156 20250313 160900 1301810985 10800 10800 10800 10800 0
157 20250313 160800 1301810985 10800 10800 10800 10800 0
158 20250313 160700 1301810985 10800 10800 10800 10800 0
159 20250313 160600 1301810985 10800 10800 10800 10800 0
160 20250313 160500 1301810985 10800 10800 10800 10800 0
161 20250313 160400 1301810985 10800 10800 10800 10800 0
162 20250313 160300 1301810985 10800 10800 10800 10800 0
163 20250313 160200 1301810985 10800 10800 10800 10800 0
164 20250313 160100 1301810985 10800 10800 10800 10800 0
165 20250313 160000 1301810985 10800 10800 10800 10800 0
166 20250313 155900 1301810985 10800 10800 10800 10800 0
167 20250313 155800 1301810985 10800 10800 10800 10800 0
168 20250313 155700 1301810985 10800 10800 10800 10800 0
169 20250313 155600 1301810985 10800 10800 10800 10800 0
170 20250313 155500 1301810985 10800 10800 10800 10800 0
171 20250313 155400 1301810985 10800 10800 10800 10800 0
172 20250313 155300 1301810985 10800 10800 10800 10800 0
173 20250313 155200 1301810985 10800 10800 10800 10800 0
174 20250313 155100 1301810985 10800 10800 10800 10800 0
175 20250313 155000 1301810985 10800 10800 10800 10800 0
176 20250313 154900 1301810985 10800 10800 10800 10800 0
177 20250313 154800 1301810985 10800 10800 10800 10800 0
178 20250313 154700 1301810985 10800 10800 10800 10800 0
179 20250313 154600 1301810985 10800 10800 10800 10800 0
180 20250313 154500 1301810985 10800 10800 10800 10800 0
181 20250313 154400 1301810985 10800 10800 10800 10800 0
182 20250313 154300 1301810985 10800 10800 10800 10800 3391
183 20250313 154200 1301810985 10800 10800 10800 10800 0
184 20250313 154100 1301810985 10800 10800 10800 10800 0
185 20250313 154000 1301810985 10800 10800 10800 10800 0
186 20250313 153900 1301810985 10800 10800 10800 10800 0
187 20250313 153800 1301810985 10800 10800 10800 10800 0
188 20250313 153700 1301810985 10800 10800 10800 10800 0
189 20250313 153600 1301810985 10800 10800 10800 10800 0
190 20250313 153500 1301810985 10800 10800 10800 10800 0
191 20250313 153400 1301810985 10800 10800 10800 10800 0
192 20250313 153300 1301810985 10800 10800 10800 10800 0
193 20250313 153200 1301810985 10800 10800 10800 10800 0
194 20250313 153100 1301810985 10800 10800 10800 10800 0
195 20250313 153000 1301810985 10800 10800 10800 10800 3391
196 20250313 152900 1265188185 10770 10770 10770 10770 0
197 20250313 152800 1265188185 10770 10770 10770 10770 0
198 20250313 152700 1265188185 10770 10770 10770 10770 0
199 20250313 152600 1265188185 10770 10770 10770 10770 0
200 20250313 152500 1265188185 10770 10770 10770 10770 0
201 20250313 152400 1265188185 10770 10770 10770 10770 0
202 20250313 152300 1265188185 10770 10770 10770 10770 0
203 20250313 152200 1265188185 10770 10770 10770 10770 0
204 20250313 152100 1265188185 10770 10770 10770 10770 0
205 20250313 152000 1265188185 10770 10770 10770 10770 0
206 20250313 151900 1265188185 10770 10760 10790 10760 755
207 20250313 151800 1257056135 10760 10770 10780 10760 352
208 20250313 151700 1253264945 10770 10770 10790 10770 19
209 20250313 151600 1253060295 10770 10770 10800 10770 95
210 20250313 151500 1252035345 10770 10770 10770 10770 18
211 20250313 151400 1251841485 10770 10770 10800 10770 14
212 20250313 151300 1251690675 10770 10770 10800 10770 106
213 20250313 151200 1250549025 10760 10760 10780 10760 666
214 20250313 151100 1243369945 10760 10780 10780 10760 1087
215 20250313 151000 1231660535 10780 10780 10780 10780 10
216 20250313 150900 1231552735 10780 10780 10800 10780 74
217 20250313 150800 1230754935 10780 10780 10780 10780 96
218 20250313 150700 1229720055 10780 10780 10780 10780 111
219 20250313 150600 1228523475 10780 10780 10800 10780 131
220 20250313 150500 1227108995 10780 10770 10780 10770 141
221 20250313 150400 1225589555 10760 10760 10760 10760 6
222 20250313 150300 1225524995 10760 10780 10780 10760 101
223 20250313 150200 1224438015 10780 10780 10780 10780 10
224 20250313 150100 1224330215 10790 10790 10790 10790 2
225 20250313 150000 1224308635 10780 10780 10780 10780 2
226 20250313 145900 1224287075 10760 10760 10760 10760 0
227 20250313 145800 1224287075 10760 10760 10760 10760 8
228 20250313 145700 1224200995 10770 10800 10800 10770 519
229 20250313 145600 1218610725 10770 10770 10770 10770 10
230 20250313 145500 1218503025 10790 10790 10790 10790 200
231 20250313 145400 1216345025 10780 10780 10780 10780 0
232 20250313 145300 1216345025 10780 10780 10780 10780 0
233 20250313 145200 1216345025 10780 10780 10780 10770 84
234 20250313 145100 1215439645 10780 10780 10780 10770 32
235 20250313 145000 1215094885 10780 10760 10780 10760 151
236 20250313 144900 1213468745 10770 10770 10770 10770 15
237 20250313 144800 1213307195 10770 10770 10770 10770 350
238 20250313 144700 1209537695 10770 10770 10770 10770 52
239 20250313 144600 1208977655 10770 10770 10770 10770 9
240 20250313 144500 1208880725 10760 10760 10760 10760 0
241 20250313 144400 1208880725 10760 10770 10780 10760 61
242 20250313 144300 1208223395 10770 10770 10770 10770 84
243 20250313 144200 1207318715 10770 10780 10780 10770 399
244 20250313 144100 1203021185 10770 10770 10770 10770 150
245 20250313 144000 1201405685 10780 10780 10780 10780 116
246 20250313 143900 1200155205 10780 10780 10780 10780 10
247 20250313 143800 1200047405 10770 10770 10770 10770 23
248 20250313 143700 1199799695 10750 10770 10770 10750 57
249 20250313 143600 1199186845 10770 10760 10770 10760 761
250 20250313 143500 1190996875 10760 10770 10770 10760 172
251 20250313 143400 1189145635 10770 10780 10780 10770 226
252 20250313 143300 1186711365 10780 10780 10780 10780 74
253 20250313 143200 1185913645 10780 10780 10780 10780 208
254 20250313 143100 1183671405 10790 10790 10790 10790 0
255 20250313 143000 1183671405 10790 10790 10790 10790 1
256 20250313 142900 1183660615 10790 10770 10790 10770 633
257 20250313 142800 1176836845 10770 10770 10770 10770 77
258 20250313 142700 1176007555 10780 10770 10780 10770 8
259 20250313 142600 1175921335 10770 10780 10780 10770 505
260 20250313 142500 1170482435 10770 10770 10770 10770 154
261 20250313 142400 1168823855 10760 10760 10760 10760 6
262 20250313 142300 1168759295 10770 10760 10770 10760 3
263 20250313 142200 1168727005 10760 10760 10760 10760 164
264 20250313 142100 1166962365 10780 10770 10780 10770 49
265 20250313 142000 1166434545 10770 10770 10770 10770 5
266 20250313 141900 1166380695 10760 10760 10760 10760 0
267 20250313 141800 1166380695 10760 10760 10760 10760 290
268 20250313 141700 1163260295 10760 10760 10760 10760 229
269 20250313 141600 1160796255 10760 10770 10770 10760 317
270 20250313 141500 1157385205 10770 10770 10770 10770 1
271 20250313 141400 1157374435 10770 10770 10770 10770 94
272 20250313 141300 1156362055 10770 10770 10770 10770 341
273 20250313 141200 1152689485 10770 10770 10790 10760 501
274 20250313 141100 1147295695 10770 10770 10770 10770 50
275 20250313 141000 1146757195 10770 10770 10770 10770 501
276 20250313 140900 1141361425 10770 10780 10790 10770 418
277 20250313 140800 1136857265 10780 10790 10790 10780 70
278 20250313 140700 1136102365 10790 10790 10790 10790 319
279 20250313 140600 1132660355 10790 10790 10790 10790 37
280 20250313 140500 1132261125 10790 10800 10800 10790 10
281 20250313 140400 1132153215 10790 10805 10805 10790 37
282 20250313 140300 1131753810 10800 10800 10800 10800 0
283 20250313 140200 1131753810 10800 10800 10800 10800 341
284 20250313 140100 1128071010 10810 10810 10810 10810 55
285 20250313 140000 1127476460 10810 10810 10810 10810 46
286 20250313 135900 1126979200 10810 10810 10810 10810 0
287 20250313 135800 1126979200 10810 10810 10810 10810 0
288 20250313 135700 1126979200 10810 10810 10810 10810 303
289 20250313 135600 1123703770 10800 10800 10800 10800 0
290 20250313 135500 1123703770 10800 10800 10800 10800 102
291 20250313 135400 1122602170 10800 10800 10810 10800 502
292 20250313 135300 1117179050 10800 10800 10800 10800 250
293 20250313 135200 1114479050 10800 10800 10800 10800 450
294 20250313 135100 1109619050 10800 10800 10800 10800 100
295 20250313 135000 1108539050 10800 10820 10820 10800 62
296 20250313 134900 1107869350 10820 10810 10820 10800 383
297 20250313 134800 1103730870 10820 10820 10820 10820 60
298 20250313 134700 1103081670 10820 10820 10820 10820 70
299 20250313 134600 1102324270 10810 10800 10810 10800 126
300 20250313 134500 1100962690 10800 10790 10800 10790 7
301 20250313 134400 1100887100 10790 10790 10790 10790 101
302 20250313 134300 1099797310 10790 10790 10790 10790 0
303 20250313 134200 1099797310 10790 10790 10790 10790 0
304 20250313 134100 1099797310 10790 10790 10790 10790 0
305 20250313 134000 1099797310 10790 10790 10790 10790 0
306 20250313 133900 1099797310 10790 10760 10790 10760 130
307 20250313 133800 1098396460 10760 10760 10760 10760 395
308 20250313 133700 1094146260 10760 10770 10770 10760 298
309 20250313 133600 1090939750 10770 10770 10770 10770 2
310 20250313 133500 1090918210 10770 10770 10770 10770 101
311 20250313 133400 1089830440 10770 10780 10780 10770 391
312 20250313 133300 1085617230 10790 10800 10800 10790 1201
313 20250313 133200 1072655630 10800 10820 10820 10800 98
314 20250313 133100 1071597030 10830 10830 10830 10830 1
315 20250313 133000 1071586200 10790 10810 10830 10790 1056
316 20250313 132900 1060190130 10800 10800 10800 10790 328
317 20250313 132800 1056650130 10790 10810 10810 10790 561
318 20250313 132700 1050590070 10820 10820 10820 10820 93
319 20250313 132600 1049583810 10820 10820 10820 10820 0
320 20250313 132500 1049583810 10820 10820 10820 10820 20
321 20250313 132400 1049367410 10820 10820 10820 10820 2
322 20250313 132300 1049345770 10830 10830 10830 10830 0
323 20250313 132200 1049345770 10830 10830 10830 10830 2
324 20250313 132100 1049324110 10810 10830 10830 10810 9
325 20250313 132000 1049226660 10830 10820 10830 10820 60
326 20250313 131900 1048577350 10820 10820 10820 10820 2
327 20250313 131800 1048555710 10830 10810 10830 10800 510
328 20250313 131700 1043046470 10820 10820 10820 10820 59
329 20250313 131600 1042408090 10820 10820 10820 10820 144
330 20250313 131500 1040850010 10820 10830 10830 10820 55
331 20250313 131400 1040254410 10830 10830 10830 10830 0
332 20250313 131300 1040254410 10830 10830 10830 10830 2
333 20250313 131200 1040232750 10840 10840 10840 10840 0
334 20250313 131100 1040232750 10840 10840 10840 10840 0
335 20250313 131000 1040232750 10840 10840 10840 10840 0
336 20250313 130900 1040232750 10840 10810 10840 10810 110
337 20250313 130800 1039043500 10810 10800 10810 10800 756
338 20250313 130700 1030878630 10810 10810 10810 10810 202
339 20250313 130600 1028695010 10810 10790 10810 10790 266
340 20250313 130500 1025820870 10790 10800 10800 10790 544
341 20250313 130400 1019948480 10800 10850 10850 10800 102
342 20250313 130300 1018846240 10810 10810 10810 10810 0
343 20250313 130200 1018846240 10810 10820 10820 10810 307
344 20250313 130100 1015526430 10880 10810 10880 10810 230
345 20250313 130000 1013030010 10810 10810 10810 10810 3
346 20250313 125900 1012997580 10820 10820 10820 10820 40
347 20250313 125800 1012564780 10810 10850 10850 10810 925
348 20250313 125700 1002533690 10850 10850 10850 10850 0
349 20250313 125600 1002533690 10850 10820 10850 10810 800
350 20250313 125500 993877930 10820 10820 10820 10820 500
351 20250313 125400 988467930 10830 10810 10830 10810 140
352 20250313 125300 986953730 10810 10810 10810 10810 500
353 20250313 125200 981548730 10820 10810 10820 10790 347
354 20250313 125100 977802170 10800 10800 10810 10800 991
355 20250313 125000 967096970 10800 10810 10810 10780 4062
356 20250313 124900 923227900 10820 10830 10830 10820 1611
357 20250313 124800 905796830 10820 10820 10830 10820 82
358 20250313 124700 904909290 10820 10840 10840 10820 102
359 20250313 124600 903804960 10840 10850 10850 10840 56
360 20250313 124500 903197820 10850 10855 10855 10850 89
361 20250313 124400 902231780 10855 10860 10860 10850 33
362 20250313 124300 901873480 10860 10850 10860 10850 11
363 20250313 124200 901754120 10870 10870 10870 10870 0
364 20250313 124100 901754120 10870 10860 10870 10860 93
365 20250313 124000 900743220 10855 10840 10855 10840 13
366 20250313 123900 900602135 10830 10820 10830 10820 158
367 20250313 123800 898891695 10820 10830 10830 10820 11
368 20250313 123700 898772665 10820 10820 10820 10820 0
369 20250313 123600 898772665 10820 10820 10820 10820 0
370 20250313 123500 898772665 10820 10850 10850 10820 572
371 20250313 123400 892581870 10820 10870 10880 10820 1463
372 20250313 123300 876714320 10880 10870 10880 10870 3
373 20250313 123200 876681700 10880 10880 10880 10880 619
374 20250313 123100 869946980 10890 10890 10890 10890 81
375 20250313 123000 869064890 10910 10910 10910 10910 11
376 20250313 122900 868944880 10910 10910 10910 10910 115
377 20250313 122800 867690230 10910 10910 10910 10910 0
378 20250313 122700 867690230 10910 10910 10910 10910 2
379 20250313 122600 867668410 10910 10910 10910 10910 2
380 20250313 122500 867646590 10900 10890 10900 10890 31
381 20250313 122400 867308810 10890 10890 10890 10890 0
382 20250313 122300 867308810 10890 10890 10890 10890 1
383 20250313 122200 867297920 10870 10870 10870 10870 0
384 20250313 122100 867297920 10870 10870 10870 10870 0
385 20250313 122000 867297920 10870 10860 10870 10860 505
386 20250313 121900 861812090 10870 10870 10870 10870 3
387 20250313 121800 861779480 10870 10870 10870 10870 2
388 20250313 121700 861757740 10870 10870 10870 10870 32
389 20250313 121600 861409900 10870 10870 10870 10870 50
390 20250313 121500 860866400 10860 10870 10870 10840 1199
391 20250313 121400 847852370 10870 10850 10870 10850 190
392 20250313 121300 845790710 10850 10850 10850 10850 500
393 20250313 121200 840365710 10850 10850 10850 10850 0
394 20250313 121100 840365710 10850 10850 10850 10850 2
395 20250313 121000 840344010 10880 10880 10880 10880 2
396 20250313 120900 840322250 10850 10850 10850 10850 2
397 20250313 120800 840300550 10850 10860 10860 10850 643
398 20250313 120700 833318360 10860 10860 10860 10860 52
399 20250313 120600 832753640 10860 10860 10860 10860 0
400 20250313 120500 832753640 10860 10870 10870 10860 112
401 20250313 120400 831536250 10870 10870 10870 10870 245
402 20250313 120300 828873100 10880 10880 10880 10880 3
403 20250313 120200 828840460 10890 10890 10890 10890 300
404 20250313 120100 825573460 10880 10880 10880 10880 0
405 20250313 120000 825573460 10880 10880 10880 10870 12
406 20250313 115900 825442960 10880 10880 10880 10880 5
407 20250313 115800 825388560 10880 10880 10880 10880 0
408 20250313 115700 825388560 10880 10870 10880 10870 30
409 20250313 115600 825062210 10880 10880 10880 10870 38
410 20250313 115500 824648810 10880 10880 10880 10880 118
411 20250313 115400 823364970 10880 10880 10880 10880 1
412 20250313 115300 823354090 10890 10890 10890 10890 0
413 20250313 115200 823354090 10890 10890 10890 10890 2
414 20250313 115100 823332310 10900 10960 10960 10900 450
415 20250313 115000 818421780 10970 10970 10970 10970 0
416 20250313 114900 818421780 10970 10970 10970 10970 0
417 20250313 114800 818421780 10970 10970 10970 10970 0
418 20250313 114700 818421780 10970 10970 10970 10970 0
419 20250313 114600 818421780 10970 10940 10970 10940 215
420 20250313 114500 816064560 10950 10950 10950 10950 0
421 20250313 114400 816064560 10950 10920 10950 10920 287
422 20250313 114300 812925840 10930 10930 10930 10930 1386
423 20250313 114200 797776860 10930 10920 10930 10920 737
424 20250313 114100 789727080 10920 10900 10920 10900 36
425 20250313 114000 789334480 10900 10880 10900 10880 294
426 20250313 113900 786134110 10860 10860 10860 10860 350
427 20250313 113800 782333110 10860 10860 10870 10860 274
428 20250313 113700 779357460 10850 10870 10870 10850 131
429 20250313 113600 777935690 10860 10870 10870 10860 220
430 20250313 113500 775545990 10870 10870 10870 10870 500
431 20250313 113400 770110990 10880 10880 10880 10880 1
432 20250313 113300 770100110 10880 10890 10890 10880 375
433 20250313 113200 766020010 10890 10890 10890 10890 173
434 20250313 113100 764136040 10880 10880 10880 10880 0
435 20250313 113000 764136040 10880 10880 10880 10880 0
436 20250313 112900 764136040 10880 10880 10880 10880 0
437 20250313 112800 764136040 10880 10880 10880 10880 2
438 20250313 112700 764114280 10880 10880 10880 10880 0
439 20250313 112600 764114280 10880 10890 10890 10880 1580
440 20250313 112500 746920870 10880 10880 10880 10880 0
441 20250313 112400 746920870 10880 10880 10880 10880 0
442 20250313 112300 746920870 10880 10880 10890 10880 405
443 20250313 112200 742512250 10880 10890 10890 10880 328
444 20250313 112100 738941490 10890 10890 10890 10890 0
445 20250313 112000 738941490 10890 10910 10910 10890 403
446 20250313 111900 734552780 10890 10910 10910 10890 162
447 20250313 111800 732785400 10880 10880 10880 10880 100
448 20250313 111700 731697400 10850 10860 10860 10850 100
449 20250313 111600 730612390 10870 10900 10920 10850 1953
450 20250313 111500 709397540 10900 10920 10920 10900 900
451 20250313 111400 699587340 10920 10920 10920 10900 4512
452 20250313 111300 650376110 10920 10920 10920 10920 10
453 20250313 111200 650266910 10920 10920 10920 10920 77
454 20250313 111100 649426070 10920 10920 10920 10920 701
455 20250313 111000 641771150 10920 10930 10930 10920 962
456 20250313 110900 631260070 10930 10940 10940 10930 13
457 20250313 110800 631117870 10930 10940 10940 10930 291
458 20250313 110700 627937230 10920 10920 10920 10920 119
459 20250313 110600 626637750 10920 10930 10930 10920 25
460 20250313 110500 626364520 10960 10960 10960 10960 74
461 20250313 110400 625553480 10920 10970 10970 10920 151
462 20250313 110300 623899210 10920 10940 10970 10920 4686
463 20250313 110200 572691250 10940 10960 10970 10940 1756
464 20250313 110100 553461000 10960 10960 10960 10960 2
465 20250313 110000 553439080 10950 10990 10990 10950 1503
466 20250313 105900 536960340 10990 10990 10990 10990 290
467 20250313 105800 533773240 10990 11000 11040 10990 722
468 20250313 105700 525834390 11000 11000 11000 11000 449
469 20250313 105600 520895390 11000 11000 11000 11000 12
470 20250313 105500 520763390 11000 11040 11040 11000 37
471 20250313 105400 520356350 11000 11000 11000 11000 100
472 20250313 105300 519256350 11000 11000 11000 11000 1
473 20250313 105200 519245350 11000 11010 11010 11000 596
474 20250313 105100 512687970 11010 11010 11010 11010 0
475 20250313 105000 512687970 11010 11030 11030 11010 528
476 20250313 104900 506873100 11030 11030 11030 11030 84
477 20250313 104800 505946580 11030 11035 11040 11030 37
478 20250313 104700 505538375 11040 11040 11040 11040 318
479 20250313 104600 502027655 11040 11040 11040 11040 2
480 20250313 104500 502005575 11040 11040 11040 11040 44
481 20250313 104400 501519815 11030 11030 11030 11030 0
482 20250313 104300 501519815 11030 11030 11030 11030 2
483 20250313 104200 501497755 11020 11030 11040 11020 205
484 20250313 104100 499237915 11030 11060 11060 11030 758
485 20250313 104000 490876665 11040 11040 11040 11040 222
486 20250313 103900 488425785 11040 11040 11040 11040 3
487 20250313 103800 488392665 11040 11040 11040 11040 0
488 20250313 103700 488392665 11040 11030 11040 11030 16
489 20250313 103600 488216035 11030 11050 11050 11030 101
490 20250313 103500 487101245 11050 11050 11050 11050 0
491 20250313 103400 487101245 11050 11050 11050 11050 52
492 20250313 103300 486526645 11050 11030 11050 11030 132
493 20250313 103200 485068845 11020 11040 11040 11020 227
494 20250313 103100 482564115 11040 11030 11040 11030 244
495 20250313 103000 479872765 11020 11020 11020 11020 0
496 20250313 102900 479872765 11020 11020 11020 11020 2
497 20250313 102800 479850725 11020 11020 11020 11010 170
498 20250313 102700 477978455 11020 11020 11020 11020 0
499 20250313 102600 477978455 11020 11020 11020 11020 43
500 20250313 102500 477504595 11020 11020 11020 11020 0
501 20250313 102400 477504595 11020 11020 11020 11020 200
502 20250313 102300 475300595 11020 11020 11020 11020 2
503 20250313 102200 475278555 11020 11020 11020 11020 10
504 20250313 102100 475168355 11020 11030 11030 11020 100
505 20250313 102000 474066005 11010 11010 11010 11010 0
506 20250313 101900 474066005 11010 11010 11010 11010 90
507 20250313 101800 473075105 11010 11020 11020 11010 3
508 20250313 101700 473042065 11020 11020 11020 11020 5
509 20250313 101600 472986965 11020 11020 11020 11020 101
510 20250313 101500 471873945 11020 11030 11030 11020 1062
511 20250313 101400 460161705 11030 11030 11030 11030 0
512 20250313 101300 460161705 11030 11040 11040 11030 102
513 20250313 101200 459035645 11040 11040 11040 11040 0
514 20250313 101100 459035645 11040 11040 11040 11040 0
515 20250313 101000 459035645 11040 11040 11040 11040 2
516 20250313 100900 459013565 11040 11060 11070 11040 29
517 20250313 100800 458693205 11040 11040 11040 11040 21
518 20250313 100700 458461365 11050 11050 11050 11050 20
519 20250313 100600 458240365 11050 11070 11070 11050 7
520 20250313 100500 458162995 11070 11070 11070 11040 106
521 20250313 100400 456989635 11070 11070 11070 11070 0
522 20250313 100300 456989635 11070 11030 11070 11030 33
523 20250313 100200 456625565 11030 11030 11030 11030 368
524 20250313 100100 452566525 11030 11040 11040 11030 644
525 20250313 100000 445463105 11030 11030 11030 11030 564
526 20250313 095900 439242185 11050 11070 11070 11050 196
527 20250313 095800 437076365 11040 11050 11070 11040 338
528 20250313 095700 433342465 11070 11070 11070 11070 1
529 20250313 095600 433331395 11050 11060 11070 11050 605
530 20250313 095500 426634115 11050 11050 11050 11050 0
531 20250313 095400 426634115 11050 11060 11060 11050 249
532 20250313 095300 423880195 11070 11070 11070 11070 167
533 20250313 095200 422031505 11070 11090 11100 11070 330
534 20250313 095100 418374675 11090 11100 11110 11090 277
535 20250313 095000 415298755 11100 11110 11110 11100 162
536 20250313 094900 413499025 11110 11120 11120 11110 162
537 20250313 094800 411698175 11130 11130 11130 11130 117
538 20250313 094700 410395965 11120 11110 11120 11110 119
539 20250313 094600 409073375 11110 11115 11130 11100 233
540 20250313 094500 406486530 11110 11110 11110 11110 89
541 20250313 094400 405497740 11130 11110 11130 11100 445
542 20250313 094300 400553620 11110 11150 11150 11110 636
543 20250313 094200 393474420 11160 11140 11160 11140 410
544 20250313 094100 388900190 11140 11110 11140 11110 51
545 20250313 094000 388333550 11110 11110 11110 11110 10
546 20250313 093900 388222450 11100 11150 11150 11090 389
547 20250313 093800 383897400 11160 11150 11160 11150 627
548 20250313 093700 376902740 11170 11110 11170 11110 1874
549 20250313 093600 356034500 11120 11120 11120 11110 203
550 20250313 093500 353778140 11120 11080 11120 11070 1364
551 20250313 093400 338647630 11080 11030 11080 11030 101
552 20250313 093300 337533550 11030 11040 11040 11030 300
553 20250313 093200 334224110 11090 11060 11090 11050 902
554 20250313 093100 324256580 11060 11070 11070 11060 698
555 20250313 093000 316532620 11070 11100 11100 11070 852
556 20250313 092900 307089150 11100 11100 11110 11080 285
557 20250313 092800 303928640 11080 11100 11100 11080 817
558 20250313 092700 294864640 11120 11110 11130 11110 610
559 20250313 092600 288081940 11110 11100 11120 11090 672
560 20250313 092500 280615520 11120 11070 11130 11070 683
561 20250313 092400 273040140 11080 11100 11100 11080 104
562 20250313 092300 271885800 11090 11060 11090 11060 165
563 20250313 092200 270056230 11090 11090 11090 11090 320
564 20250313 092100 266507430 11060 11050 11060 11050 104
565 20250313 092000 265357800 11040 11040 11040 11040 109
566 20250313 091900 264154440 10990 10990 10990 10980 75
567 20250313 091800 263330890 10990 10980 11000 10980 283
568 20250313 091700 260222260 10970 11010 11020 10970 139
569 20250313 091600 258691110 11000 10980 11000 10940 830
570 20250313 091500 249597180 11000 10970 11000 10960 647
571 20250313 091400 242505160 10980 11060 11060 10980 2338
572 20250313 091300 216744720 11070 11060 11070 11060 134
573 20250313 091200 215262370 11050 11080 11100 11040 1688
574 20250313 091100 196599630 11100 11110 11110 11060 63
575 20250313 091000 195900150 11110 11070 11110 11050 692
576 20250313 090900 188248390 11080 11110 11110 11080 795
577 20250313 090800 179425870 11100 11070 11100 11070 274
578 20250313 090700 176390970 11070 11080 11090 11070 990
579 20250313 090600 165424720 11090 11080 11090 11080 1633
580 20250313 090500 147327650 11100 11120 11130 11070 1869
581 20250313 090400 126569280 11120 11180 11200 11120 690
582 20250313 090300 118889290 11160 11110 11160 11080 2013
583 20250313 090200 96504530 11150 11150 11150 11110 1370
584 20250313 090100 81260960 11160 11200 11210 11120 2872
585 20250313 090000 49204410 11200 11160 11230 11140 4400

1
004380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,19211,21000000,212281550,232050000000,0.09
20250310,40661,21000000,441985070,228270000000,0.19
20250307,46893,21000000,514885140,230580000000,0.22
20250306,60903,21000000,674805240,232680000000,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 19211 21000000 212281550 232050000000 0.09
3 20250310 40661 21000000 441985070 228270000000 0.19
4 20250307 46893 21000000 514885140 230580000000 0.22
5 20250306 60903 21000000 674805240 232680000000 0.29