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

628
039610/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192600,12718170290,10570,10570,10570,10570,16848
20250313,192500,12718170290,10570,10570,10570,10570,0
20250313,192400,12718170290,10570,10570,10570,10570,0
20250313,192300,12718170290,10570,10570,10570,10570,0
20250313,192200,12718170290,10570,10570,10570,10570,0
20250313,192100,12718170290,10570,10570,10570,10570,0
20250313,192000,12718170290,10570,10570,10570,10570,0
20250313,191900,12718170290,10570,10570,10570,10570,0
20250313,191800,12718170290,10570,10570,10570,10570,0
20250313,191700,12718170290,10570,10570,10570,10570,0
20250313,191600,12718170290,10570,10570,10570,10570,0
20250313,191500,12718170290,10570,10570,10570,10570,0
20250313,191400,12718170290,10570,10570,10570,10570,0
20250313,191300,12718170290,10570,10570,10570,10570,0
20250313,191200,12718170290,10570,10570,10570,10570,0
20250313,191100,12718170290,10570,10570,10570,10570,0
20250313,191000,12718170290,10570,10570,10570,10570,0
20250313,190900,12718170290,10570,10570,10570,10570,0
20250313,190800,12718170290,10570,10570,10570,10570,0
20250313,190700,12718170290,10570,10570,10570,10570,0
20250313,190600,12718170290,10570,10570,10570,10570,0
20250313,190500,12718170290,10570,10570,10570,10570,0
20250313,190400,12718170290,10570,10570,10570,10570,0
20250313,190300,12718170290,10570,10570,10570,10570,0
20250313,190200,12718170290,10570,10570,10570,10570,0
20250313,190100,12718170290,10570,10570,10570,10570,0
20250313,190000,12718170290,10570,10570,10570,10570,0
20250313,185900,12718170290,10570,10570,10570,10570,0
20250313,185800,12718170290,10570,10570,10570,10570,0
20250313,185700,12718170290,10570,10570,10570,10570,0
20250313,185600,12718170290,10570,10570,10570,10570,16848
20250313,185500,12718170290,10570,10570,10570,10570,0
20250313,185400,12718170290,10570,10570,10570,10570,0
20250313,185300,12718170290,10570,10570,10570,10570,0
20250313,185200,12718170290,10570,10570,10570,10570,0
20250313,185100,12718170290,10570,10570,10570,10570,0
20250313,185000,12718170290,10570,10570,10570,10570,0
20250313,184900,12718170290,10570,10570,10570,10570,0
20250313,184800,12718170290,10570,10570,10570,10570,0
20250313,184700,12718170290,10570,10570,10570,10570,0
20250313,184600,12718170290,10570,10570,10570,10570,0
20250313,184500,12718170290,10570,10570,10570,10570,0
20250313,184400,12718170290,10570,10570,10570,10570,0
20250313,184300,12718170290,10570,10570,10570,10570,0
20250313,184200,12718170290,10570,10570,10570,10570,0
20250313,184100,12718170290,10570,10570,10570,10570,0
20250313,184000,12718170290,10570,10570,10570,10570,0
20250313,183900,12718170290,10570,10570,10570,10570,0
20250313,183800,12718170290,10570,10570,10570,10570,0
20250313,183700,12718170290,10570,10570,10570,10570,0
20250313,183600,12718170290,10570,10570,10570,10570,0
20250313,183500,12718170290,10570,10570,10570,10570,0
20250313,183400,12718170290,10570,10570,10570,10570,0
20250313,183300,12718170290,10570,10570,10570,10570,0
20250313,183200,12718170290,10570,10570,10570,10570,0
20250313,183100,12718170290,10570,10570,10570,10570,0
20250313,183000,12718170290,10570,10570,10570,10570,0
20250313,182900,12718170290,10570,10570,10570,10570,0
20250313,182800,12718170290,10570,10570,10570,10570,0
20250313,182700,12718170290,10570,10570,10570,10570,0
20250313,182600,12718170290,10570,10570,10570,10570,16848
20250313,182500,12718170290,10570,10570,10570,10570,0
20250313,182400,12718170290,10570,10570,10570,10570,0
20250313,182300,12718170290,10570,10570,10570,10570,0
20250313,182200,12718170290,10570,10570,10570,10570,0
20250313,182100,12718170290,10570,10570,10570,10570,0
20250313,182000,12718170290,10570,10570,10570,10570,0
20250313,181900,12718170290,10570,10570,10570,10570,0
20250313,181800,12718170290,10570,10570,10570,10570,0
20250313,181700,12718170290,10570,10570,10570,10570,0
20250313,181600,12718170290,10570,10570,10570,10570,0
20250313,181500,12718170290,10570,10570,10570,10570,0
20250313,181400,12718170290,10570,10570,10570,10570,0
20250313,181300,12718170290,10570,10570,10570,10570,0
20250313,181200,12718170290,10570,10570,10570,10570,0
20250313,181100,12718170290,10570,10570,10570,10570,0
20250313,181000,12718170290,10570,10570,10570,10570,0
20250313,180900,12718170290,10570,10570,10570,10570,0
20250313,180800,12718170290,10570,10570,10570,10570,0
20250313,180700,12718170290,10570,10570,10570,10570,0
20250313,180600,12718170290,10570,10570,10570,10570,0
20250313,180500,12718170290,10570,10570,10570,10570,0
20250313,180400,12718170290,10570,10570,10570,10570,0
20250313,180300,12718170290,10570,10570,10570,10570,0
20250313,180200,12718170290,10570,10570,10570,10570,0
20250313,180100,12718170290,10570,10570,10570,10570,0
20250313,180000,12718170290,10570,10570,10570,10570,0
20250313,175900,12718170290,10570,10570,10570,10570,0
20250313,175800,12718170290,10570,10570,10570,10570,0
20250313,175700,12718170290,10570,10570,10570,10570,0
20250313,175600,12718170290,10570,10570,10570,10570,16848
20250313,175500,12718170290,10570,10570,10570,10570,0
20250313,175400,12718170290,10570,10570,10570,10570,0
20250313,175300,12718170290,10570,10570,10570,10570,0
20250313,175200,12718170290,10570,10570,10570,10570,0
20250313,175100,12718170290,10570,10570,10570,10570,0
20250313,175000,12718170290,10570,10570,10570,10570,0
20250313,174900,12718170290,10570,10570,10570,10570,0
20250313,174800,12718170290,10570,10570,10570,10570,0
20250313,174700,12718170290,10570,10570,10570,10570,0
20250313,174600,12718170290,10570,10570,10570,10570,0
20250313,174500,12718170290,10570,10570,10570,10570,0
20250313,174400,12718170290,10570,10570,10570,10570,0
20250313,174300,12718170290,10570,10570,10570,10570,0
20250313,174200,12718170290,10570,10570,10570,10570,0
20250313,174100,12718170290,10570,10570,10570,10570,0
20250313,174000,12718170290,10570,10570,10570,10570,0
20250313,173900,12718170290,10570,10570,10570,10570,0
20250313,173800,12718170290,10570,10570,10570,10570,0
20250313,173700,12718170290,10570,10570,10570,10570,0
20250313,173600,12718170290,10570,10570,10570,10570,0
20250313,173500,12718170290,10570,10570,10570,10570,0
20250313,173400,12718170290,10570,10570,10570,10570,0
20250313,173300,12718170290,10570,10570,10570,10570,0
20250313,173200,12718170290,10570,10570,10570,10570,0
20250313,173100,12718170290,10570,10570,10570,10570,0
20250313,173000,12718170290,10570,10570,10570,10570,0
20250313,172900,12718170290,10570,10570,10570,10570,0
20250313,172800,12718170290,10570,10570,10570,10570,0
20250313,172700,12718170290,10570,10570,10570,10570,0
20250313,172600,12718170290,10570,10570,10570,10570,16848
20250313,172500,12718170290,10570,10570,10570,10570,0
20250313,172400,12718170290,10570,10570,10570,10570,0
20250313,172300,12718170290,10570,10570,10570,10570,0
20250313,172200,12718170290,10570,10570,10570,10570,0
20250313,172100,12718170290,10570,10570,10570,10570,0
20250313,172000,12718170290,10570,10570,10570,10570,0
20250313,171900,12718170290,10570,10570,10570,10570,0
20250313,171800,12718170290,10570,10570,10570,10570,0
20250313,171700,12718170290,10570,10570,10570,10570,0
20250313,171600,12718170290,10570,10570,10570,10570,0
20250313,171500,12718170290,10570,10570,10570,10570,0
20250313,171400,12718170290,10570,10570,10570,10570,0
20250313,171300,12718170290,10570,10570,10570,10570,0
20250313,171200,12718170290,10570,10570,10570,10570,0
20250313,171100,12718170290,10570,10570,10570,10570,0
20250313,171000,12718170290,10570,10570,10570,10570,0
20250313,170900,12718170290,10570,10570,10570,10570,0
20250313,170800,12718170290,10570,10570,10570,10570,0
20250313,170700,12718170290,10570,10570,10570,10570,0
20250313,170600,12718170290,10570,10570,10570,10570,0
20250313,170500,12718170290,10570,10570,10570,10570,0
20250313,170400,12718170290,10570,10570,10570,10570,0
20250313,170300,12718170290,10570,10570,10570,10570,0
20250313,170200,12718170290,10570,10570,10570,10570,0
20250313,170100,12718170290,10570,10570,10570,10570,0
20250313,170000,12718170290,10570,10570,10570,10570,0
20250313,165900,12718170290,10570,10570,10570,10570,0
20250313,165800,12718170290,10570,10570,10570,10570,0
20250313,165700,12718170290,10570,10570,10570,10570,0
20250313,165600,12718170290,10570,10570,10570,10570,16848
20250313,165500,12718170290,10570,10570,10570,10570,0
20250313,165400,12718170290,10570,10570,10570,10570,0
20250313,165300,12718170290,10570,10570,10570,10570,0
20250313,165200,12718170290,10570,10570,10570,10570,0
20250313,165100,12718170290,10570,10570,10570,10570,0
20250313,165000,12718170290,10570,10570,10570,10570,0
20250313,164900,12718170290,10570,10570,10570,10570,0
20250313,164800,12718170290,10570,10570,10570,10570,0
20250313,164700,12718170290,10570,10570,10570,10570,0
20250313,164600,12718170290,10570,10570,10570,10570,0
20250313,164500,12718170290,10570,10570,10570,10570,0
20250313,164400,12718170290,10570,10570,10570,10570,0
20250313,164300,12718170290,10570,10570,10570,10570,0
20250313,164200,12718170290,10570,10570,10570,10570,0
20250313,164100,12718170290,10570,10570,10570,10570,0
20250313,164000,12718170290,10570,10570,10570,10570,0
20250313,163900,12718170290,10570,10570,10570,10570,0
20250313,163800,12718170290,10570,10570,10570,10570,0
20250313,163700,12718170290,10570,10570,10570,10570,0
20250313,163600,12718170290,10570,10570,10570,10570,0
20250313,163500,12718170290,10570,10570,10570,10570,0
20250313,163400,12718170290,10570,10570,10570,10570,0
20250313,163300,12718170290,10570,10570,10570,10570,0
20250313,163200,12718170290,10570,10570,10570,10570,0
20250313,163100,12718170290,10570,10570,10570,10570,0
20250313,163000,12718170290,10570,10570,10570,10570,0
20250313,162900,12718170290,10570,10570,10570,10570,0
20250313,162800,12718170290,10570,10570,10570,10570,0
20250313,162700,12718170290,10570,10570,10570,10570,0
20250313,162600,12718170290,10570,10570,10570,10570,16848
20250313,162500,12718170290,10570,10570,10570,10570,0
20250313,162400,12718170290,10570,10570,10570,10570,0
20250313,162300,12718170290,10570,10570,10570,10570,0
20250313,162200,12718170290,10570,10570,10570,10570,0
20250313,162100,12718170290,10570,10570,10570,10570,0
20250313,162000,12718170290,10570,10570,10570,10570,0
20250313,161900,12718170290,10570,10570,10570,10570,0
20250313,161800,12718170290,10570,10570,10570,10570,0
20250313,161700,12718170290,10570,10570,10570,10570,0
20250313,161600,12718170290,10570,10570,10570,10570,0
20250313,161500,12718170290,10570,10570,10570,10570,0
20250313,161400,12718170290,10570,10570,10570,10570,0
20250313,161300,12718170290,10570,10570,10570,10570,0
20250313,161200,12718170290,10570,10570,10570,10570,0
20250313,161100,12718170290,10570,10570,10570,10570,0
20250313,161000,12718170290,10570,10570,10570,10570,0
20250313,160900,12718170290,10570,10570,10570,10570,0
20250313,160800,12718170290,10570,10570,10570,10570,0
20250313,160700,12718170290,10570,10570,10570,10570,0
20250313,160600,12718170290,10570,10570,10570,10570,0
20250313,160500,12718170290,10570,10570,10570,10570,0
20250313,160400,12718170290,10570,10570,10570,10570,0
20250313,160300,12718170290,10570,10570,10570,10570,0
20250313,160200,12718170290,10570,10570,10570,10570,0
20250313,160100,12718170290,10570,10570,10570,10570,0
20250313,160000,12718170290,10570,10570,10570,10570,0
20250313,155900,12718170290,10570,10570,10570,10570,0
20250313,155800,12718170290,10570,10570,10570,10570,0
20250313,155700,12718170290,10570,10570,10570,10570,0
20250313,155600,12718170290,10570,10570,10570,10570,16848
20250313,155500,12718170290,10570,10570,10570,10570,0
20250313,155400,12718170290,10570,10570,10570,10570,0
20250313,155300,12718170290,10570,10570,10570,10570,0
20250313,155200,12718170290,10570,10570,10570,10570,0
20250313,155100,12718170290,10570,10570,10570,10570,0
20250313,155000,12718170290,10570,10570,10570,10570,0
20250313,154900,12718170290,10570,10570,10570,10570,0
20250313,154800,12718170290,10570,10570,10570,10570,0
20250313,154700,12718170290,10570,10570,10570,10570,0
20250313,154600,12718170290,10570,10570,10570,10570,0
20250313,154500,12718170290,10570,10570,10570,10570,0
20250313,154400,12718170290,10570,10570,10570,10570,0
20250313,154300,12718170290,10570,10570,10570,10570,0
20250313,154200,12718170290,10570,10570,10570,10570,0
20250313,154100,12718170290,10570,10570,10570,10570,0
20250313,154000,12718170290,10570,10570,10570,10570,0
20250313,153900,12718170290,10570,10570,10570,10570,0
20250313,153800,12718170290,10570,10570,10570,10570,0
20250313,153700,12718170290,10570,10570,10570,10570,0
20250313,153600,12718170290,10570,10570,10570,10570,0
20250313,153500,12718170290,10570,10570,10570,10570,0
20250313,153400,12718170290,10570,10570,10570,10570,0
20250313,153300,12718170290,10570,10570,10570,10570,0
20250313,153200,12718170290,10570,10570,10570,10570,0
20250313,153100,12718170290,10570,10570,10570,10570,0
20250313,153000,12718170290,10570,10570,10570,10570,16848
20250313,152900,12540086930,10570,10570,10570,10570,0
20250313,152800,12540086930,10570,10570,10570,10570,0
20250313,152700,12540086930,10570,10570,10570,10570,0
20250313,152600,12540086930,10570,10570,10570,10570,0
20250313,152500,12540086930,10570,10570,10570,10570,0
20250313,152400,12540086930,10570,10570,10570,10570,0
20250313,152300,12540086930,10570,10570,10570,10570,0
20250313,152200,12540086930,10570,10570,10570,10570,0
20250313,152100,12540086930,10570,10570,10570,10570,0
20250313,152000,12540086930,10570,10570,10570,10570,0
20250313,151900,12540086930,10570,10610,10620,10560,5031
20250313,151800,12486901370,10620,10650,10650,10580,4290
20250313,151700,12441387960,10640,10670,10670,10640,2755
20250313,151600,12412030210,10670,10660,10670,10660,4067
20250313,151500,12368654650,10670,10655,10670,10650,1003
20250313,151400,12357959925,10660,10630,10660,10630,1049
20250313,151300,12346785550,10650,10640,10650,10630,892
20250313,151200,12337297750,10640,10640,10650,10620,1801
20250313,151100,12318141640,10630,10600,10630,10590,3277
20250313,151000,12283391910,10600,10590,10600,10560,3608
20250313,150900,12245196020,10590,10590,10600,10560,2112
20250313,150800,12222855000,10580,10560,10590,10550,1667
20250313,150700,12205235260,10560,10600,10600,10560,2208
20250313,150600,12181874200,10610,10600,10620,10600,534
20250313,150500,12176208700,10610,10620,10620,10600,1118
20250313,150400,12164350640,10620,10610,10630,10610,608
20250313,150300,12157891840,10610,10610,10620,10610,502
20250313,150200,12152563610,10610,10610,10620,10600,1278
20250313,150100,12139012465,10620,10635,10635,10620,509
20250313,150000,12133603785,10630,10635,10640,10630,564
20250313,145900,12127607005,10640,10640,10640,10640,650
20250313,145800,12120691005,10640,10640,10650,10640,153
20250313,145700,12119062935,10620,10630,10640,10620,150
20250313,145600,12117467985,10660,10660,10660,10640,432
20250313,145500,12112867855,10660,10670,10670,10650,1658
20250313,145400,12095200315,10680,10660,10680,10660,1330
20250313,145300,12081014895,10680,10660,10680,10650,1129
20250313,145200,12068975405,10660,10640,10660,10640,622
20250313,145100,12062354655,10640,10610,10650,10610,574
20250313,145000,12056260395,10610,10640,10650,10610,3794
20250313,144900,12015939455,10630,10620,10630,10610,1738
20250313,144800,11997470995,10620,10620,10630,10610,330
20250313,144700,11993965995,10620,10620,10630,10610,2622
20250313,144600,11966125825,10630,10580,10630,10580,2336
20250313,144500,11941368755,10580,10560,10580,10560,831
20250313,144400,11932583455,10560,10560,10560,10540,891
20250313,144300,11923189815,10560,10540,10560,10530,1707
20250313,144200,11905196555,10540,10530,10540,10530,537
20250313,144100,11899540885,10540,10530,10540,10520,2215
20250313,144000,11876218115,10530,10530,10530,10520,376
20250313,143900,11872259565,10520,10520,10530,10520,938
20250313,143800,11862387485,10510,10500,10510,10500,139
20250313,143700,11860926635,10510,10500,10510,10490,187
20250313,143600,11858962405,10500,10490,10500,10480,1190
20250313,143500,11846471985,10480,10500,10500,10470,401
20250313,143400,11842272985,10470,10510,10510,10470,1004
20250313,143300,11831730175,10510,10530,10530,10510,123
20250313,143200,11830437265,10530,10530,10530,10510,601
20250313,143100,11824110925,10520,10530,10530,10510,1375
20250313,143000,11809640495,10530,10490,10530,10480,1737
20250313,142900,11791395005,10490,10480,10490,10480,367
20250313,142800,11787548755,10480,10470,10480,10430,3425
20250313,142700,11751767855,10440,10480,10490,10430,2041
20250313,142600,11730443915,10480,10480,10490,10470,790
20250313,142500,11722168755,10480,10430,10480,10430,3438
20250313,142400,11686196885,10430,10460,10460,10410,2374
20250313,142300,11661410675,10460,10420,10460,10420,668
20250313,142200,11654441675,10420,10410,10430,10410,2954
20250313,142100,11623671335,10410,10450,10470,10410,5779
20250313,142000,11563410425,10450,10450,10480,10440,902
20250313,141900,11553988005,10440,10440,10450,10440,621
20250313,141800,11547504115,10430,10460,10460,10430,3329
20250313,141700,11512754775,10460,10470,10480,10460,351
20250313,141600,11509079765,10470,10440,10470,10440,1512
20250313,141500,11493280655,10460,10470,10470,10430,386
20250313,141400,11489251075,10440,10440,10440,10440,717
20250313,141300,11481765595,10440,10450,10480,10440,786
20250313,141200,11473548365,10450,10470,10480,10450,1543
20250313,141100,11457408225,10470,10490,10490,10470,1994
20250313,141000,11436501495,10490,10450,10490,10430,2249
20250313,140900,11412976255,10420,10460,10460,10400,11049
20250313,140800,11297924375,10450,10400,10470,10400,1357
20250313,140700,11283754525,10400,10460,10460,10400,6665
20250313,140600,11214279325,10450,10410,10470,10400,12215
20250313,140500,11087010255,10410,10550,10550,10410,27376
20250313,140400,10799891605,10550,10570,10580,10550,8164
20250313,140300,10713679245,10570,10610,10630,10570,3637
20250313,140200,10675163465,10610,10620,10620,10610,1122
20250313,140100,10663255965,10620,10620,10630,10620,876
20250313,140000,10653952425,10620,10630,10630,10620,813
20250313,135900,10645314675,10630,10620,10630,10620,352
20250313,135800,10641575685,10620,10610,10620,10610,461
20250313,135700,10636681525,10600,10600,10600,10600,824
20250313,135600,10627947125,10600,10620,10620,10600,1095
20250313,135500,10616336295,10620,10620,10620,10620,29
20250313,135400,10616028315,10620,10610,10620,10600,995
20250313,135300,10605480115,10610,10620,10620,10610,489
20250313,135200,10600291765,10610,10620,10640,10610,885
20250313,135100,10590893105,10620,10610,10640,10610,1237
20250313,135000,10577755705,10600,10590,10610,10590,884
20250313,134900,10568390495,10590,10590,10590,10590,220
20250313,134800,10566060695,10590,10580,10590,10580,813
20250313,134700,10557459005,10590,10580,10590,10570,605
20250313,134600,10551056355,10570,10580,10590,10570,4415
20250313,134500,10504360865,10570,10585,10590,10570,2000
20250313,134400,10483206315,10585,10590,10590,10580,1244
20250313,134300,10470040360,10590,10590,10600,10590,2595
20250313,134200,10442559260,10590,10610,10610,10590,2933
20250313,134100,10411468220,10600,10610,10620,10600,5141
20250313,134000,10356950930,10610,10640,10640,10610,1932
20250313,133900,10336430010,10650,10630,10650,10630,67
20250313,133800,10335717420,10630,10640,10640,10630,830
20250313,133700,10326894410,10630,10640,10700,10630,481
20250313,133600,10321767820,10640,10640,10640,10640,2354
20250313,133500,10296721260,10640,10660,10660,10640,900
20250313,133400,10287136360,10660,10640,10660,10640,435
20250313,133300,10282503320,10640,10640,10650,10640,145
20250313,133200,10280960510,10630,10660,10660,10620,3574
20250313,133100,10242927630,10660,10680,10680,10660,449
20250313,133000,10238137150,10680,10700,10700,10660,1640
20250313,132900,10220641280,10700,10700,10700,10690,675
20250313,132800,10213422650,10700,10700,10710,10690,320
20250313,132700,10209999740,10710,10700,10720,10690,1092
20250313,132600,10198325970,10690,10690,10690,10690,650
20250313,132500,10191377470,10690,10710,10730,10680,1658
20250313,132400,10173657700,10700,10690,10700,10670,670
20250313,132300,10166500350,10700,10700,10700,10680,108
20250313,132200,10165344850,10700,10680,10700,10680,841
20250313,132100,10156362950,10680,10710,10710,10680,601
20250313,132000,10149935030,10710,10690,10710,10690,1053
20250313,131900,10138668210,10690,10670,10700,10670,407
20250313,131800,10134315440,10660,10670,10670,10660,461
20250313,131700,10129399630,10660,10680,10690,10650,846
20250313,131600,10120372180,10680,10660,10680,10650,777
20250313,131500,10112097000,10650,10640,10680,10620,1070
20250313,131400,10100701490,10640,10650,10660,10600,8027
20250313,131300,10015416520,10660,10670,10670,10650,2599
20250313,131200,9987717730,10670,10690,10690,10670,483
20250313,131100,9982562430,10690,10690,10700,10690,296
20250313,131000,9979398100,10690,10690,10700,10690,635
20250313,130900,9972609665,10690,10650,10690,10650,1042
20250313,130800,9961511190,10670,10650,10670,10640,3690
20250313,130700,9922211110,10660,10670,10670,10660,1853
20250313,130600,9902448940,10670,10670,10680,10660,2974
20250313,130500,9870733240,10670,10690,10690,10670,2302
20250313,130400,9846165390,10690,10710,10710,10670,1293
20250313,130300,9832350960,10710,10695,10710,10680,623
20250313,130200,9825688770,10690,10690,10690,10690,400
20250313,130100,9821412770,10670,10660,10690,10660,1622
20250313,130000,9804106350,10660,10690,10700,10650,10110
20250313,125900,9696274250,10700,10740,10740,10690,8445
20250313,125800,9605851040,10730,10750,10750,10730,2451
20250313,125700,9579520990,10750,10740,10750,10740,531
20250313,125600,9573815740,10740,10750,10750,10740,732
20250313,125500,9565948740,10750,10790,10790,10740,734
20250313,125400,9558058780,10750,10770,10790,10750,1550
20250313,125300,9541394410,10770,10760,10770,10750,994
20250313,125200,9530692970,10760,10770,10790,10750,1968
20250313,125100,9509510550,10790,10765,10800,10760,259
20250313,125000,9506721480,10760,10770,10790,10760,1322
20250313,124900,9492488960,10780,10760,10850,10760,5875
20250313,124800,9429205190,10760,10770,10770,10760,3506
20250313,124700,9391463650,10770,10800,10800,10770,4779
20250313,124600,9339950915,10800,10830,10830,10790,6462
20250313,124500,9270107095,10830,10830,10840,10830,1415
20250313,124400,9254780725,10830,10860,10860,10830,3001
20250313,124300,9222244595,10850,10850,10860,10850,272
20250313,124200,9219293365,10850,10850,10850,10850,931
20250313,124100,9209192015,10850,10860,10860,10850,466
20250313,124000,9204134305,10860,10860,10860,10850,59
20250313,123900,9203493735,10880,10850,10880,10850,157
20250313,123800,9201790165,10840,10850,10865,10840,1026
20250313,123700,9190659340,10850,10860,10860,10850,3153
20250313,123600,9156435430,10850,10890,10890,10850,4607
20250313,123500,9106397190,10880,10890,10890,10880,376
20250313,123400,9102302880,10900,10920,10930,10900,124
20250313,123300,9100951120,10890,10900,10900,10890,1132
20250313,123200,9088613450,10900,10900,10910,10900,1212
20250313,123100,9075402640,10910,10930,10930,10900,1243
20250313,123000,9061837480,10930,10920,10930,10920,6
20250313,122900,9061771950,10920,10920,10930,10910,502
20250313,122800,9056294030,10910,10910,10930,10910,640
20250313,122700,9049306060,10915,10915,10920,10915,134
20250313,122600,9047842925,10910,10920,10920,10910,224
20250313,122500,9045397345,10920,10920,10930,10920,497
20250313,122400,9039969665,10920,10940,10940,10920,1511
20250313,122300,9023450385,10950,10950,10950,10950,393
20250313,122200,9019147035,10960,10945,10960,10930,1474
20250313,122100,9003004220,10945,10930,10950,10930,2570
20250313,122000,8974871255,10930,10920,10930,10920,128
20250313,121900,8973473245,10920,10920,10925,10920,226
20250313,121800,8971005300,10920,10940,10940,10920,1927
20250313,121700,8949944640,10940,10930,10940,10930,324
20250313,121600,8946400140,10940,10940,10940,10935,662
20250313,121500,8939157910,10940,10940,10940,10940,277
20250313,121400,8936127530,10930,10940,10940,10930,1254
20250313,121300,8922410770,10940,10940,10950,10940,318
20250313,121200,8918931760,10950,10940,10950,10920,852
20250313,121100,8909620870,10960,10960,10970,10950,5627
20250313,121000,8847941420,10950,10890,10950,10890,538
20250313,120900,8842067850,10900,10870,10900,10860,5975
20250313,120800,8777162350,10870,10900,10900,10870,1871
20250313,120700,8756821280,10900,10880,10900,10870,1244
20250313,120600,8743294840,10870,10870,10870,10870,231
20250313,120500,8740783870,10870,10860,10870,10860,2090
20250313,120400,8718086060,10870,10890,10900,10870,1858
20250313,120300,8697872420,10890,10890,10900,10880,273
20250313,120200,8694899930,10890,10890,10890,10890,299
20250313,120100,8691643820,10910,10880,10910,10880,362
20250313,120000,8687703850,10880,10910,10930,10870,1044
20250313,115900,8676326780,10940,10880,10940,10870,1076
20250313,115800,8664610520,10860,10880,10880,10850,4738
20250313,115700,8613126430,10890,10890,10890,10890,593
20250313,115600,8606668660,10900,10910,10930,10900,825
20250313,115500,8597667600,10900,10860,10900,10860,790
20250313,115400,8589069900,10860,10880,10880,10860,1776
20250313,115300,8569779880,10870,10880,10880,10860,1040
20250313,115200,8558474950,10880,10890,10890,10870,3103
20250313,115100,8524718480,10890,10890,10910,10890,556
20250313,115000,8518656510,10890,10870,10890,10870,535
20250313,114900,8512833020,10870,10860,10890,10860,1430
20250313,114800,8497277955,10860,10910,10910,10860,8375
20250313,114700,8406109515,10920,10960,10960,10920,5417
20250313,114600,8346872875,10960,10960,10970,10960,2409
20250313,114500,8320470175,10960,10970,10970,10960,1265
20250313,114400,8306596445,10970,10970,10970,10970,647
20250313,114300,8299498855,10970,10960,10970,10960,958
20250313,114200,8288990975,10980,10970,10980,10960,2088
20250313,114100,8266086815,10975,10980,11000,10970,4581
20250313,114000,8215772100,10970,11000,11000,10960,1431
20250313,113900,8200082130,11000,11050,11060,10950,14409
20250313,113800,8041519725,11050,11060,11070,11050,1041
20250313,113700,8030016505,11050,11070,11070,11050,3915
20250313,113600,7986737655,11070,11070,11090,11070,965
20250313,113500,7976054075,11090,11070,11100,11070,2065
20250313,113400,7953183265,11080,11080,11090,11060,3093
20250313,113300,7918940905,11080,11130,11130,11080,1101
20250313,113200,7906727725,11130,11140,11140,11100,1866
20250313,113100,7885984475,11140,11130,11150,11120,833
20250313,113000,7876712485,11120,11100,11130,11090,860
20250313,112900,7867153515,11100,11110,11120,11100,1721
20250313,112800,7848039335,11110,11100,11120,11100,1038
20250313,112700,7836512585,11100,11090,11110,11090,1309
20250313,112600,7821992495,11090,11110,11130,11090,5827
20250313,112500,7757284295,11110,11120,11120,11110,1961
20250313,112400,7735495405,11120,11180,11180,11120,4011
20250313,112300,7690792595,11180,11160,11190,11150,3221
20250313,112200,7654825515,11160,11180,11210,11150,5532
20250313,112100,7592972655,11190,11170,11190,11160,3324
20250313,112000,7555816485,11170,11170,11190,11160,2665
20250313,111900,7526025865,11170,11130,11170,11110,2937
20250313,111800,7493339055,11120,11150,11160,11110,4008
20250313,111700,7448736235,11150,11160,11160,11100,7122
20250313,111600,7369498490,11150,11250,11250,11150,11710
20250313,111500,7238332400,11230,11270,11280,11230,11676
20250313,111400,7106889315,11270,11260,11300,11250,23613
20250313,111300,6840680125,11250,11200,11260,11200,14498
20250313,111200,6677864975,11200,11180,11200,11175,5337
20250313,111100,6618165020,11170,11170,11200,11170,7381
20250313,111000,6535594680,11170,11180,11190,11150,4872
20250313,110900,6481193380,11180,11190,11200,11180,2890
20250313,110800,6448854670,11190,11200,11210,11190,5851
20250313,110700,6383355410,11210,11200,11210,11200,7397
20250313,110600,6300468310,11200,11240,11240,11190,9627
20250313,110500,6192511170,11240,11190,11240,11170,11972
20250313,110400,6058376215,11210,11240,11250,11190,21170
20250313,110300,5820856225,11240,11120,11240,11120,22956
20250313,110200,5564163235,11120,11120,11150,11110,6250
20250313,110100,5494572340,11130,11150,11160,11120,6243
20250313,110000,5425048300,11150,11150,11160,11130,16142
20250313,105900,5245119455,11150,11090,11160,11090,11673
20250313,105800,5115284585,11085,11075,11090,11060,8476
20250313,105700,5021392730,11080,11050,11080,11050,5580
20250313,105600,4959625890,11060,11060,11060,11050,1066
20250313,105500,4947844670,11060,11050,11070,11050,2112
20250313,105400,4924494950,11040,11050,11060,11020,3113
20250313,105300,4890132680,11060,11060,11060,11020,2436
20250313,105200,4863240960,11060,11060,11060,11040,1564
20250313,105100,4845947720,11060,11040,11060,11020,1535
20250313,105000,4828985570,11020,11030,11040,11020,1083
20250313,104900,4817042320,11030,11020,11080,11020,3463
20250313,104800,4778765000,11030,11070,11080,11020,3874
20250313,104700,4735938830,11070,11080,11085,11050,3215
20250313,104600,4700332645,11080,11060,11095,11050,11890
20250313,104500,4568685875,11060,11060,11060,11040,2660
20250313,104400,4539278915,11050,11040,11050,11020,3386
20250313,104300,4501887825,11040,11010,11040,11010,4289
20250313,104200,4454605745,11010,11010,11030,11010,1232
20250313,104100,4441032435,11010,11000,11010,11000,1350
20250313,104000,4426179475,11000,10970,11000,10970,507
20250313,103900,4420610255,10980,10980,10980,10980,683
20250313,103800,4413110915,10980,10980,10990,10980,348
20250313,103700,4409289645,10980,10980,10980,10960,201
20250313,103600,4407082685,10960,10980,10980,10960,460
20250313,103500,4402040065,10990,10960,10990,10960,309
20250313,103400,4398650665,10960,10990,10990,10960,165
20250313,103300,4396839965,10990,10980,10990,10980,169
20250313,103200,4394984145,10960,10960,10980,10960,166
20250313,103100,4393163655,10960,10980,10980,10900,1995
20250313,103000,4371324015,10960,10940,10980,10940,14
20250313,102900,4371170715,11000,10950,11000,10930,1522
20250313,102800,4354519395,10960,10960,10960,10950,519
20250313,102700,4348836235,10950,10950,10950,10950,325
20250313,102600,4345277485,10950,11000,11000,10950,452
20250313,102500,4340308605,11000,10940,11000,10940,86
20250313,102400,4339364305,10940,10960,11010,10940,1407
20250313,102300,4323949845,10960,10950,11000,10950,438
20250313,102200,4319152475,10950,11000,11000,10950,3424
20250313,102100,4281609075,10990,11010,11060,10980,7706
20250313,102000,4196731515,11010,10940,11090,10930,11159
20250313,101900,4073634805,10930,10910,10930,10910,1786
20250313,101800,4054121275,10910,10900,10910,10900,1627
20250313,101700,4036384835,10910,10880,10920,10880,8204
20250313,101600,3946936305,10880,10850,10880,10820,1567
20250313,101500,3929949285,10820,10820,10840,10810,3952
20250313,101400,3887206205,10810,10820,10820,10790,2333
20250313,101300,3862019085,10820,10840,10860,10800,12312
20250313,101200,3728856275,10880,10880,10880,10840,97
20250313,101100,3727802935,10880,10830,10880,10830,2628
20250313,101000,3699315525,10830,10880,10880,10820,6033
20250313,100900,3633972975,10880,10875,10880,10830,1299
20250313,100800,3619876925,10875,10880,10880,10870,113
20250313,100700,3618647630,10880,10870,10880,10870,145
20250313,100600,3617070430,10880,10900,10900,10870,1023
20250313,100500,3605941800,10900,10950,10950,10880,462
20250313,100400,3600906040,10960,10830,10960,10820,4245
20250313,100300,3554854180,10830,10880,10880,10820,11048
20250313,100200,3434989920,10890,10890,10890,10880,1782
20250313,100100,3415586120,10890,10890,10890,10880,400
20250313,100000,3411230150,10890,10890,10910,10890,470
20250313,095900,3406111450,10920,10930,10930,10890,1053
20250313,095800,3394614350,10890,10890,10940,10890,3268
20250313,095700,3359000690,10890,10920,10920,10890,7028
20250313,095600,3282425170,10920,10920,10920,10910,720
20250313,095500,3274562890,10920,10940,10940,10920,2589
20250313,095400,3246265390,10940,10940,10950,10940,1528
20250313,095300,3229548990,10940,10960,10960,10940,4752
20250313,095200,3177504000,10960,10990,10990,10960,2873
20250313,095100,3145993690,10990,10990,11000,10970,3419
20250313,095000,3108445900,11000,11025,11030,11000,2242
20250313,094900,3083751770,11015,10970,11015,10970,557
20250313,094800,3077635040,10960,11000,11020,10960,3955
20250313,094700,3034214070,11000,11040,11040,10970,5095
20250313,094600,2978163400,11040,11030,11080,11020,6742
20250313,094500,2903693130,11030,11000,11030,10990,4789
20250313,094400,2850988870,11010,11000,11010,11000,2209
20250313,094300,2826689585,11000,10980,11010,10980,1417
20250313,094200,2811103015,10980,11010,11020,10980,5249
20250313,094100,2753378485,11010,11000,11020,10960,3872
20250313,094000,2710817665,11000,10985,11005,10985,1959
20250313,093900,2689275165,10985,10990,11000,10970,968
20250313,093800,2678643005,11000,10980,11000,10970,4141
20250313,093700,2633142675,10970,10950,10970,10940,679
20250313,093600,2625702035,10960,10930,10960,10900,1048
20250313,093500,2614232765,10900,10900,10910,10900,203
20250313,093400,2612018725,10930,10900,10940,10895,1398
20250313,093300,2596761305,10900,10890,10960,10890,13090
20250313,093200,2454052235,10890,10940,10940,10870,3470
20250313,093100,2416234825,10950,10950,10970,10930,2882
20250313,093000,2384704315,10950,10950,10980,10940,1553
20250313,092900,2367687725,10990,10970,10990,10940,644
20250313,092800,2360622235,10940,10960,10960,10930,1034
20250313,092700,2349301445,10960,10960,10980,10940,320
20250313,092600,2345798765,10980,10950,10980,10950,1507
20250313,092500,2329294235,10950,11000,11000,10950,1129
20250313,092400,2316905835,11000,10990,11000,10990,2669
20250313,092300,2287553165,10990,10890,10990,10880,5911
20250313,092200,2222920615,10900,10930,10930,10870,77
20250313,092100,2222081805,10930,10850,10930,10820,3412
20250313,092000,2185098845,10850,10850,10860,10810,10548
20250313,091900,2070886295,10850,10890,10910,10850,2075
20250313,091800,2048330285,10890,10900,10930,10880,3545
20250313,091700,2009701805,10900,10920,10940,10880,2141
20250313,091600,1986367135,10920,10950,10950,10910,1598
20250313,091500,1968902065,10950,10920,10950,10900,4037
20250313,091400,1924837595,10920,10950,10960,10920,6250
20250313,091300,1856455320,10950,11000,11000,10950,2462
20250313,091200,1829469600,11000,11030,11030,10940,3869
20250313,091100,1786980390,11000,11020,11040,10990,4502
20250313,091000,1737357260,11010,10960,11030,10960,7664
20250313,090900,1653091730,10980,11010,11020,10940,7887
20250313,090800,1566385370,11010,10960,11020,10920,12359
20250313,090700,1430540640,10920,10980,10980,10870,10789
20250313,090600,1312490790,10980,10900,10980,10870,13600
20250313,090500,1163734830,10900,10790,10910,10780,7628
20250313,090400,1080988620,10770,10800,10820,10770,4431
20250313,090300,1033191980,10770,10740,10860,10740,16621
20250313,090200,854075620,10750,10690,10780,10640,12338
20250313,090100,722099190,10680,10830,10840,10540,45138
20250313,090000,238610450,10820,10950,10950,10800,21722
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192600 12718170290 10570 10570 10570 10570 16848
3 20250313 192500 12718170290 10570 10570 10570 10570 0
4 20250313 192400 12718170290 10570 10570 10570 10570 0
5 20250313 192300 12718170290 10570 10570 10570 10570 0
6 20250313 192200 12718170290 10570 10570 10570 10570 0
7 20250313 192100 12718170290 10570 10570 10570 10570 0
8 20250313 192000 12718170290 10570 10570 10570 10570 0
9 20250313 191900 12718170290 10570 10570 10570 10570 0
10 20250313 191800 12718170290 10570 10570 10570 10570 0
11 20250313 191700 12718170290 10570 10570 10570 10570 0
12 20250313 191600 12718170290 10570 10570 10570 10570 0
13 20250313 191500 12718170290 10570 10570 10570 10570 0
14 20250313 191400 12718170290 10570 10570 10570 10570 0
15 20250313 191300 12718170290 10570 10570 10570 10570 0
16 20250313 191200 12718170290 10570 10570 10570 10570 0
17 20250313 191100 12718170290 10570 10570 10570 10570 0
18 20250313 191000 12718170290 10570 10570 10570 10570 0
19 20250313 190900 12718170290 10570 10570 10570 10570 0
20 20250313 190800 12718170290 10570 10570 10570 10570 0
21 20250313 190700 12718170290 10570 10570 10570 10570 0
22 20250313 190600 12718170290 10570 10570 10570 10570 0
23 20250313 190500 12718170290 10570 10570 10570 10570 0
24 20250313 190400 12718170290 10570 10570 10570 10570 0
25 20250313 190300 12718170290 10570 10570 10570 10570 0
26 20250313 190200 12718170290 10570 10570 10570 10570 0
27 20250313 190100 12718170290 10570 10570 10570 10570 0
28 20250313 190000 12718170290 10570 10570 10570 10570 0
29 20250313 185900 12718170290 10570 10570 10570 10570 0
30 20250313 185800 12718170290 10570 10570 10570 10570 0
31 20250313 185700 12718170290 10570 10570 10570 10570 0
32 20250313 185600 12718170290 10570 10570 10570 10570 16848
33 20250313 185500 12718170290 10570 10570 10570 10570 0
34 20250313 185400 12718170290 10570 10570 10570 10570 0
35 20250313 185300 12718170290 10570 10570 10570 10570 0
36 20250313 185200 12718170290 10570 10570 10570 10570 0
37 20250313 185100 12718170290 10570 10570 10570 10570 0
38 20250313 185000 12718170290 10570 10570 10570 10570 0
39 20250313 184900 12718170290 10570 10570 10570 10570 0
40 20250313 184800 12718170290 10570 10570 10570 10570 0
41 20250313 184700 12718170290 10570 10570 10570 10570 0
42 20250313 184600 12718170290 10570 10570 10570 10570 0
43 20250313 184500 12718170290 10570 10570 10570 10570 0
44 20250313 184400 12718170290 10570 10570 10570 10570 0
45 20250313 184300 12718170290 10570 10570 10570 10570 0
46 20250313 184200 12718170290 10570 10570 10570 10570 0
47 20250313 184100 12718170290 10570 10570 10570 10570 0
48 20250313 184000 12718170290 10570 10570 10570 10570 0
49 20250313 183900 12718170290 10570 10570 10570 10570 0
50 20250313 183800 12718170290 10570 10570 10570 10570 0
51 20250313 183700 12718170290 10570 10570 10570 10570 0
52 20250313 183600 12718170290 10570 10570 10570 10570 0
53 20250313 183500 12718170290 10570 10570 10570 10570 0
54 20250313 183400 12718170290 10570 10570 10570 10570 0
55 20250313 183300 12718170290 10570 10570 10570 10570 0
56 20250313 183200 12718170290 10570 10570 10570 10570 0
57 20250313 183100 12718170290 10570 10570 10570 10570 0
58 20250313 183000 12718170290 10570 10570 10570 10570 0
59 20250313 182900 12718170290 10570 10570 10570 10570 0
60 20250313 182800 12718170290 10570 10570 10570 10570 0
61 20250313 182700 12718170290 10570 10570 10570 10570 0
62 20250313 182600 12718170290 10570 10570 10570 10570 16848
63 20250313 182500 12718170290 10570 10570 10570 10570 0
64 20250313 182400 12718170290 10570 10570 10570 10570 0
65 20250313 182300 12718170290 10570 10570 10570 10570 0
66 20250313 182200 12718170290 10570 10570 10570 10570 0
67 20250313 182100 12718170290 10570 10570 10570 10570 0
68 20250313 182000 12718170290 10570 10570 10570 10570 0
69 20250313 181900 12718170290 10570 10570 10570 10570 0
70 20250313 181800 12718170290 10570 10570 10570 10570 0
71 20250313 181700 12718170290 10570 10570 10570 10570 0
72 20250313 181600 12718170290 10570 10570 10570 10570 0
73 20250313 181500 12718170290 10570 10570 10570 10570 0
74 20250313 181400 12718170290 10570 10570 10570 10570 0
75 20250313 181300 12718170290 10570 10570 10570 10570 0
76 20250313 181200 12718170290 10570 10570 10570 10570 0
77 20250313 181100 12718170290 10570 10570 10570 10570 0
78 20250313 181000 12718170290 10570 10570 10570 10570 0
79 20250313 180900 12718170290 10570 10570 10570 10570 0
80 20250313 180800 12718170290 10570 10570 10570 10570 0
81 20250313 180700 12718170290 10570 10570 10570 10570 0
82 20250313 180600 12718170290 10570 10570 10570 10570 0
83 20250313 180500 12718170290 10570 10570 10570 10570 0
84 20250313 180400 12718170290 10570 10570 10570 10570 0
85 20250313 180300 12718170290 10570 10570 10570 10570 0
86 20250313 180200 12718170290 10570 10570 10570 10570 0
87 20250313 180100 12718170290 10570 10570 10570 10570 0
88 20250313 180000 12718170290 10570 10570 10570 10570 0
89 20250313 175900 12718170290 10570 10570 10570 10570 0
90 20250313 175800 12718170290 10570 10570 10570 10570 0
91 20250313 175700 12718170290 10570 10570 10570 10570 0
92 20250313 175600 12718170290 10570 10570 10570 10570 16848
93 20250313 175500 12718170290 10570 10570 10570 10570 0
94 20250313 175400 12718170290 10570 10570 10570 10570 0
95 20250313 175300 12718170290 10570 10570 10570 10570 0
96 20250313 175200 12718170290 10570 10570 10570 10570 0
97 20250313 175100 12718170290 10570 10570 10570 10570 0
98 20250313 175000 12718170290 10570 10570 10570 10570 0
99 20250313 174900 12718170290 10570 10570 10570 10570 0
100 20250313 174800 12718170290 10570 10570 10570 10570 0
101 20250313 174700 12718170290 10570 10570 10570 10570 0
102 20250313 174600 12718170290 10570 10570 10570 10570 0
103 20250313 174500 12718170290 10570 10570 10570 10570 0
104 20250313 174400 12718170290 10570 10570 10570 10570 0
105 20250313 174300 12718170290 10570 10570 10570 10570 0
106 20250313 174200 12718170290 10570 10570 10570 10570 0
107 20250313 174100 12718170290 10570 10570 10570 10570 0
108 20250313 174000 12718170290 10570 10570 10570 10570 0
109 20250313 173900 12718170290 10570 10570 10570 10570 0
110 20250313 173800 12718170290 10570 10570 10570 10570 0
111 20250313 173700 12718170290 10570 10570 10570 10570 0
112 20250313 173600 12718170290 10570 10570 10570 10570 0
113 20250313 173500 12718170290 10570 10570 10570 10570 0
114 20250313 173400 12718170290 10570 10570 10570 10570 0
115 20250313 173300 12718170290 10570 10570 10570 10570 0
116 20250313 173200 12718170290 10570 10570 10570 10570 0
117 20250313 173100 12718170290 10570 10570 10570 10570 0
118 20250313 173000 12718170290 10570 10570 10570 10570 0
119 20250313 172900 12718170290 10570 10570 10570 10570 0
120 20250313 172800 12718170290 10570 10570 10570 10570 0
121 20250313 172700 12718170290 10570 10570 10570 10570 0
122 20250313 172600 12718170290 10570 10570 10570 10570 16848
123 20250313 172500 12718170290 10570 10570 10570 10570 0
124 20250313 172400 12718170290 10570 10570 10570 10570 0
125 20250313 172300 12718170290 10570 10570 10570 10570 0
126 20250313 172200 12718170290 10570 10570 10570 10570 0
127 20250313 172100 12718170290 10570 10570 10570 10570 0
128 20250313 172000 12718170290 10570 10570 10570 10570 0
129 20250313 171900 12718170290 10570 10570 10570 10570 0
130 20250313 171800 12718170290 10570 10570 10570 10570 0
131 20250313 171700 12718170290 10570 10570 10570 10570 0
132 20250313 171600 12718170290 10570 10570 10570 10570 0
133 20250313 171500 12718170290 10570 10570 10570 10570 0
134 20250313 171400 12718170290 10570 10570 10570 10570 0
135 20250313 171300 12718170290 10570 10570 10570 10570 0
136 20250313 171200 12718170290 10570 10570 10570 10570 0
137 20250313 171100 12718170290 10570 10570 10570 10570 0
138 20250313 171000 12718170290 10570 10570 10570 10570 0
139 20250313 170900 12718170290 10570 10570 10570 10570 0
140 20250313 170800 12718170290 10570 10570 10570 10570 0
141 20250313 170700 12718170290 10570 10570 10570 10570 0
142 20250313 170600 12718170290 10570 10570 10570 10570 0
143 20250313 170500 12718170290 10570 10570 10570 10570 0
144 20250313 170400 12718170290 10570 10570 10570 10570 0
145 20250313 170300 12718170290 10570 10570 10570 10570 0
146 20250313 170200 12718170290 10570 10570 10570 10570 0
147 20250313 170100 12718170290 10570 10570 10570 10570 0
148 20250313 170000 12718170290 10570 10570 10570 10570 0
149 20250313 165900 12718170290 10570 10570 10570 10570 0
150 20250313 165800 12718170290 10570 10570 10570 10570 0
151 20250313 165700 12718170290 10570 10570 10570 10570 0
152 20250313 165600 12718170290 10570 10570 10570 10570 16848
153 20250313 165500 12718170290 10570 10570 10570 10570 0
154 20250313 165400 12718170290 10570 10570 10570 10570 0
155 20250313 165300 12718170290 10570 10570 10570 10570 0
156 20250313 165200 12718170290 10570 10570 10570 10570 0
157 20250313 165100 12718170290 10570 10570 10570 10570 0
158 20250313 165000 12718170290 10570 10570 10570 10570 0
159 20250313 164900 12718170290 10570 10570 10570 10570 0
160 20250313 164800 12718170290 10570 10570 10570 10570 0
161 20250313 164700 12718170290 10570 10570 10570 10570 0
162 20250313 164600 12718170290 10570 10570 10570 10570 0
163 20250313 164500 12718170290 10570 10570 10570 10570 0
164 20250313 164400 12718170290 10570 10570 10570 10570 0
165 20250313 164300 12718170290 10570 10570 10570 10570 0
166 20250313 164200 12718170290 10570 10570 10570 10570 0
167 20250313 164100 12718170290 10570 10570 10570 10570 0
168 20250313 164000 12718170290 10570 10570 10570 10570 0
169 20250313 163900 12718170290 10570 10570 10570 10570 0
170 20250313 163800 12718170290 10570 10570 10570 10570 0
171 20250313 163700 12718170290 10570 10570 10570 10570 0
172 20250313 163600 12718170290 10570 10570 10570 10570 0
173 20250313 163500 12718170290 10570 10570 10570 10570 0
174 20250313 163400 12718170290 10570 10570 10570 10570 0
175 20250313 163300 12718170290 10570 10570 10570 10570 0
176 20250313 163200 12718170290 10570 10570 10570 10570 0
177 20250313 163100 12718170290 10570 10570 10570 10570 0
178 20250313 163000 12718170290 10570 10570 10570 10570 0
179 20250313 162900 12718170290 10570 10570 10570 10570 0
180 20250313 162800 12718170290 10570 10570 10570 10570 0
181 20250313 162700 12718170290 10570 10570 10570 10570 0
182 20250313 162600 12718170290 10570 10570 10570 10570 16848
183 20250313 162500 12718170290 10570 10570 10570 10570 0
184 20250313 162400 12718170290 10570 10570 10570 10570 0
185 20250313 162300 12718170290 10570 10570 10570 10570 0
186 20250313 162200 12718170290 10570 10570 10570 10570 0
187 20250313 162100 12718170290 10570 10570 10570 10570 0
188 20250313 162000 12718170290 10570 10570 10570 10570 0
189 20250313 161900 12718170290 10570 10570 10570 10570 0
190 20250313 161800 12718170290 10570 10570 10570 10570 0
191 20250313 161700 12718170290 10570 10570 10570 10570 0
192 20250313 161600 12718170290 10570 10570 10570 10570 0
193 20250313 161500 12718170290 10570 10570 10570 10570 0
194 20250313 161400 12718170290 10570 10570 10570 10570 0
195 20250313 161300 12718170290 10570 10570 10570 10570 0
196 20250313 161200 12718170290 10570 10570 10570 10570 0
197 20250313 161100 12718170290 10570 10570 10570 10570 0
198 20250313 161000 12718170290 10570 10570 10570 10570 0
199 20250313 160900 12718170290 10570 10570 10570 10570 0
200 20250313 160800 12718170290 10570 10570 10570 10570 0
201 20250313 160700 12718170290 10570 10570 10570 10570 0
202 20250313 160600 12718170290 10570 10570 10570 10570 0
203 20250313 160500 12718170290 10570 10570 10570 10570 0
204 20250313 160400 12718170290 10570 10570 10570 10570 0
205 20250313 160300 12718170290 10570 10570 10570 10570 0
206 20250313 160200 12718170290 10570 10570 10570 10570 0
207 20250313 160100 12718170290 10570 10570 10570 10570 0
208 20250313 160000 12718170290 10570 10570 10570 10570 0
209 20250313 155900 12718170290 10570 10570 10570 10570 0
210 20250313 155800 12718170290 10570 10570 10570 10570 0
211 20250313 155700 12718170290 10570 10570 10570 10570 0
212 20250313 155600 12718170290 10570 10570 10570 10570 16848
213 20250313 155500 12718170290 10570 10570 10570 10570 0
214 20250313 155400 12718170290 10570 10570 10570 10570 0
215 20250313 155300 12718170290 10570 10570 10570 10570 0
216 20250313 155200 12718170290 10570 10570 10570 10570 0
217 20250313 155100 12718170290 10570 10570 10570 10570 0
218 20250313 155000 12718170290 10570 10570 10570 10570 0
219 20250313 154900 12718170290 10570 10570 10570 10570 0
220 20250313 154800 12718170290 10570 10570 10570 10570 0
221 20250313 154700 12718170290 10570 10570 10570 10570 0
222 20250313 154600 12718170290 10570 10570 10570 10570 0
223 20250313 154500 12718170290 10570 10570 10570 10570 0
224 20250313 154400 12718170290 10570 10570 10570 10570 0
225 20250313 154300 12718170290 10570 10570 10570 10570 0
226 20250313 154200 12718170290 10570 10570 10570 10570 0
227 20250313 154100 12718170290 10570 10570 10570 10570 0
228 20250313 154000 12718170290 10570 10570 10570 10570 0
229 20250313 153900 12718170290 10570 10570 10570 10570 0
230 20250313 153800 12718170290 10570 10570 10570 10570 0
231 20250313 153700 12718170290 10570 10570 10570 10570 0
232 20250313 153600 12718170290 10570 10570 10570 10570 0
233 20250313 153500 12718170290 10570 10570 10570 10570 0
234 20250313 153400 12718170290 10570 10570 10570 10570 0
235 20250313 153300 12718170290 10570 10570 10570 10570 0
236 20250313 153200 12718170290 10570 10570 10570 10570 0
237 20250313 153100 12718170290 10570 10570 10570 10570 0
238 20250313 153000 12718170290 10570 10570 10570 10570 16848
239 20250313 152900 12540086930 10570 10570 10570 10570 0
240 20250313 152800 12540086930 10570 10570 10570 10570 0
241 20250313 152700 12540086930 10570 10570 10570 10570 0
242 20250313 152600 12540086930 10570 10570 10570 10570 0
243 20250313 152500 12540086930 10570 10570 10570 10570 0
244 20250313 152400 12540086930 10570 10570 10570 10570 0
245 20250313 152300 12540086930 10570 10570 10570 10570 0
246 20250313 152200 12540086930 10570 10570 10570 10570 0
247 20250313 152100 12540086930 10570 10570 10570 10570 0
248 20250313 152000 12540086930 10570 10570 10570 10570 0
249 20250313 151900 12540086930 10570 10610 10620 10560 5031
250 20250313 151800 12486901370 10620 10650 10650 10580 4290
251 20250313 151700 12441387960 10640 10670 10670 10640 2755
252 20250313 151600 12412030210 10670 10660 10670 10660 4067
253 20250313 151500 12368654650 10670 10655 10670 10650 1003
254 20250313 151400 12357959925 10660 10630 10660 10630 1049
255 20250313 151300 12346785550 10650 10640 10650 10630 892
256 20250313 151200 12337297750 10640 10640 10650 10620 1801
257 20250313 151100 12318141640 10630 10600 10630 10590 3277
258 20250313 151000 12283391910 10600 10590 10600 10560 3608
259 20250313 150900 12245196020 10590 10590 10600 10560 2112
260 20250313 150800 12222855000 10580 10560 10590 10550 1667
261 20250313 150700 12205235260 10560 10600 10600 10560 2208
262 20250313 150600 12181874200 10610 10600 10620 10600 534
263 20250313 150500 12176208700 10610 10620 10620 10600 1118
264 20250313 150400 12164350640 10620 10610 10630 10610 608
265 20250313 150300 12157891840 10610 10610 10620 10610 502
266 20250313 150200 12152563610 10610 10610 10620 10600 1278
267 20250313 150100 12139012465 10620 10635 10635 10620 509
268 20250313 150000 12133603785 10630 10635 10640 10630 564
269 20250313 145900 12127607005 10640 10640 10640 10640 650
270 20250313 145800 12120691005 10640 10640 10650 10640 153
271 20250313 145700 12119062935 10620 10630 10640 10620 150
272 20250313 145600 12117467985 10660 10660 10660 10640 432
273 20250313 145500 12112867855 10660 10670 10670 10650 1658
274 20250313 145400 12095200315 10680 10660 10680 10660 1330
275 20250313 145300 12081014895 10680 10660 10680 10650 1129
276 20250313 145200 12068975405 10660 10640 10660 10640 622
277 20250313 145100 12062354655 10640 10610 10650 10610 574
278 20250313 145000 12056260395 10610 10640 10650 10610 3794
279 20250313 144900 12015939455 10630 10620 10630 10610 1738
280 20250313 144800 11997470995 10620 10620 10630 10610 330
281 20250313 144700 11993965995 10620 10620 10630 10610 2622
282 20250313 144600 11966125825 10630 10580 10630 10580 2336
283 20250313 144500 11941368755 10580 10560 10580 10560 831
284 20250313 144400 11932583455 10560 10560 10560 10540 891
285 20250313 144300 11923189815 10560 10540 10560 10530 1707
286 20250313 144200 11905196555 10540 10530 10540 10530 537
287 20250313 144100 11899540885 10540 10530 10540 10520 2215
288 20250313 144000 11876218115 10530 10530 10530 10520 376
289 20250313 143900 11872259565 10520 10520 10530 10520 938
290 20250313 143800 11862387485 10510 10500 10510 10500 139
291 20250313 143700 11860926635 10510 10500 10510 10490 187
292 20250313 143600 11858962405 10500 10490 10500 10480 1190
293 20250313 143500 11846471985 10480 10500 10500 10470 401
294 20250313 143400 11842272985 10470 10510 10510 10470 1004
295 20250313 143300 11831730175 10510 10530 10530 10510 123
296 20250313 143200 11830437265 10530 10530 10530 10510 601
297 20250313 143100 11824110925 10520 10530 10530 10510 1375
298 20250313 143000 11809640495 10530 10490 10530 10480 1737
299 20250313 142900 11791395005 10490 10480 10490 10480 367
300 20250313 142800 11787548755 10480 10470 10480 10430 3425
301 20250313 142700 11751767855 10440 10480 10490 10430 2041
302 20250313 142600 11730443915 10480 10480 10490 10470 790
303 20250313 142500 11722168755 10480 10430 10480 10430 3438
304 20250313 142400 11686196885 10430 10460 10460 10410 2374
305 20250313 142300 11661410675 10460 10420 10460 10420 668
306 20250313 142200 11654441675 10420 10410 10430 10410 2954
307 20250313 142100 11623671335 10410 10450 10470 10410 5779
308 20250313 142000 11563410425 10450 10450 10480 10440 902
309 20250313 141900 11553988005 10440 10440 10450 10440 621
310 20250313 141800 11547504115 10430 10460 10460 10430 3329
311 20250313 141700 11512754775 10460 10470 10480 10460 351
312 20250313 141600 11509079765 10470 10440 10470 10440 1512
313 20250313 141500 11493280655 10460 10470 10470 10430 386
314 20250313 141400 11489251075 10440 10440 10440 10440 717
315 20250313 141300 11481765595 10440 10450 10480 10440 786
316 20250313 141200 11473548365 10450 10470 10480 10450 1543
317 20250313 141100 11457408225 10470 10490 10490 10470 1994
318 20250313 141000 11436501495 10490 10450 10490 10430 2249
319 20250313 140900 11412976255 10420 10460 10460 10400 11049
320 20250313 140800 11297924375 10450 10400 10470 10400 1357
321 20250313 140700 11283754525 10400 10460 10460 10400 6665
322 20250313 140600 11214279325 10450 10410 10470 10400 12215
323 20250313 140500 11087010255 10410 10550 10550 10410 27376
324 20250313 140400 10799891605 10550 10570 10580 10550 8164
325 20250313 140300 10713679245 10570 10610 10630 10570 3637
326 20250313 140200 10675163465 10610 10620 10620 10610 1122
327 20250313 140100 10663255965 10620 10620 10630 10620 876
328 20250313 140000 10653952425 10620 10630 10630 10620 813
329 20250313 135900 10645314675 10630 10620 10630 10620 352
330 20250313 135800 10641575685 10620 10610 10620 10610 461
331 20250313 135700 10636681525 10600 10600 10600 10600 824
332 20250313 135600 10627947125 10600 10620 10620 10600 1095
333 20250313 135500 10616336295 10620 10620 10620 10620 29
334 20250313 135400 10616028315 10620 10610 10620 10600 995
335 20250313 135300 10605480115 10610 10620 10620 10610 489
336 20250313 135200 10600291765 10610 10620 10640 10610 885
337 20250313 135100 10590893105 10620 10610 10640 10610 1237
338 20250313 135000 10577755705 10600 10590 10610 10590 884
339 20250313 134900 10568390495 10590 10590 10590 10590 220
340 20250313 134800 10566060695 10590 10580 10590 10580 813
341 20250313 134700 10557459005 10590 10580 10590 10570 605
342 20250313 134600 10551056355 10570 10580 10590 10570 4415
343 20250313 134500 10504360865 10570 10585 10590 10570 2000
344 20250313 134400 10483206315 10585 10590 10590 10580 1244
345 20250313 134300 10470040360 10590 10590 10600 10590 2595
346 20250313 134200 10442559260 10590 10610 10610 10590 2933
347 20250313 134100 10411468220 10600 10610 10620 10600 5141
348 20250313 134000 10356950930 10610 10640 10640 10610 1932
349 20250313 133900 10336430010 10650 10630 10650 10630 67
350 20250313 133800 10335717420 10630 10640 10640 10630 830
351 20250313 133700 10326894410 10630 10640 10700 10630 481
352 20250313 133600 10321767820 10640 10640 10640 10640 2354
353 20250313 133500 10296721260 10640 10660 10660 10640 900
354 20250313 133400 10287136360 10660 10640 10660 10640 435
355 20250313 133300 10282503320 10640 10640 10650 10640 145
356 20250313 133200 10280960510 10630 10660 10660 10620 3574
357 20250313 133100 10242927630 10660 10680 10680 10660 449
358 20250313 133000 10238137150 10680 10700 10700 10660 1640
359 20250313 132900 10220641280 10700 10700 10700 10690 675
360 20250313 132800 10213422650 10700 10700 10710 10690 320
361 20250313 132700 10209999740 10710 10700 10720 10690 1092
362 20250313 132600 10198325970 10690 10690 10690 10690 650
363 20250313 132500 10191377470 10690 10710 10730 10680 1658
364 20250313 132400 10173657700 10700 10690 10700 10670 670
365 20250313 132300 10166500350 10700 10700 10700 10680 108
366 20250313 132200 10165344850 10700 10680 10700 10680 841
367 20250313 132100 10156362950 10680 10710 10710 10680 601
368 20250313 132000 10149935030 10710 10690 10710 10690 1053
369 20250313 131900 10138668210 10690 10670 10700 10670 407
370 20250313 131800 10134315440 10660 10670 10670 10660 461
371 20250313 131700 10129399630 10660 10680 10690 10650 846
372 20250313 131600 10120372180 10680 10660 10680 10650 777
373 20250313 131500 10112097000 10650 10640 10680 10620 1070
374 20250313 131400 10100701490 10640 10650 10660 10600 8027
375 20250313 131300 10015416520 10660 10670 10670 10650 2599
376 20250313 131200 9987717730 10670 10690 10690 10670 483
377 20250313 131100 9982562430 10690 10690 10700 10690 296
378 20250313 131000 9979398100 10690 10690 10700 10690 635
379 20250313 130900 9972609665 10690 10650 10690 10650 1042
380 20250313 130800 9961511190 10670 10650 10670 10640 3690
381 20250313 130700 9922211110 10660 10670 10670 10660 1853
382 20250313 130600 9902448940 10670 10670 10680 10660 2974
383 20250313 130500 9870733240 10670 10690 10690 10670 2302
384 20250313 130400 9846165390 10690 10710 10710 10670 1293
385 20250313 130300 9832350960 10710 10695 10710 10680 623
386 20250313 130200 9825688770 10690 10690 10690 10690 400
387 20250313 130100 9821412770 10670 10660 10690 10660 1622
388 20250313 130000 9804106350 10660 10690 10700 10650 10110
389 20250313 125900 9696274250 10700 10740 10740 10690 8445
390 20250313 125800 9605851040 10730 10750 10750 10730 2451
391 20250313 125700 9579520990 10750 10740 10750 10740 531
392 20250313 125600 9573815740 10740 10750 10750 10740 732
393 20250313 125500 9565948740 10750 10790 10790 10740 734
394 20250313 125400 9558058780 10750 10770 10790 10750 1550
395 20250313 125300 9541394410 10770 10760 10770 10750 994
396 20250313 125200 9530692970 10760 10770 10790 10750 1968
397 20250313 125100 9509510550 10790 10765 10800 10760 259
398 20250313 125000 9506721480 10760 10770 10790 10760 1322
399 20250313 124900 9492488960 10780 10760 10850 10760 5875
400 20250313 124800 9429205190 10760 10770 10770 10760 3506
401 20250313 124700 9391463650 10770 10800 10800 10770 4779
402 20250313 124600 9339950915 10800 10830 10830 10790 6462
403 20250313 124500 9270107095 10830 10830 10840 10830 1415
404 20250313 124400 9254780725 10830 10860 10860 10830 3001
405 20250313 124300 9222244595 10850 10850 10860 10850 272
406 20250313 124200 9219293365 10850 10850 10850 10850 931
407 20250313 124100 9209192015 10850 10860 10860 10850 466
408 20250313 124000 9204134305 10860 10860 10860 10850 59
409 20250313 123900 9203493735 10880 10850 10880 10850 157
410 20250313 123800 9201790165 10840 10850 10865 10840 1026
411 20250313 123700 9190659340 10850 10860 10860 10850 3153
412 20250313 123600 9156435430 10850 10890 10890 10850 4607
413 20250313 123500 9106397190 10880 10890 10890 10880 376
414 20250313 123400 9102302880 10900 10920 10930 10900 124
415 20250313 123300 9100951120 10890 10900 10900 10890 1132
416 20250313 123200 9088613450 10900 10900 10910 10900 1212
417 20250313 123100 9075402640 10910 10930 10930 10900 1243
418 20250313 123000 9061837480 10930 10920 10930 10920 6
419 20250313 122900 9061771950 10920 10920 10930 10910 502
420 20250313 122800 9056294030 10910 10910 10930 10910 640
421 20250313 122700 9049306060 10915 10915 10920 10915 134
422 20250313 122600 9047842925 10910 10920 10920 10910 224
423 20250313 122500 9045397345 10920 10920 10930 10920 497
424 20250313 122400 9039969665 10920 10940 10940 10920 1511
425 20250313 122300 9023450385 10950 10950 10950 10950 393
426 20250313 122200 9019147035 10960 10945 10960 10930 1474
427 20250313 122100 9003004220 10945 10930 10950 10930 2570
428 20250313 122000 8974871255 10930 10920 10930 10920 128
429 20250313 121900 8973473245 10920 10920 10925 10920 226
430 20250313 121800 8971005300 10920 10940 10940 10920 1927
431 20250313 121700 8949944640 10940 10930 10940 10930 324
432 20250313 121600 8946400140 10940 10940 10940 10935 662
433 20250313 121500 8939157910 10940 10940 10940 10940 277
434 20250313 121400 8936127530 10930 10940 10940 10930 1254
435 20250313 121300 8922410770 10940 10940 10950 10940 318
436 20250313 121200 8918931760 10950 10940 10950 10920 852
437 20250313 121100 8909620870 10960 10960 10970 10950 5627
438 20250313 121000 8847941420 10950 10890 10950 10890 538
439 20250313 120900 8842067850 10900 10870 10900 10860 5975
440 20250313 120800 8777162350 10870 10900 10900 10870 1871
441 20250313 120700 8756821280 10900 10880 10900 10870 1244
442 20250313 120600 8743294840 10870 10870 10870 10870 231
443 20250313 120500 8740783870 10870 10860 10870 10860 2090
444 20250313 120400 8718086060 10870 10890 10900 10870 1858
445 20250313 120300 8697872420 10890 10890 10900 10880 273
446 20250313 120200 8694899930 10890 10890 10890 10890 299
447 20250313 120100 8691643820 10910 10880 10910 10880 362
448 20250313 120000 8687703850 10880 10910 10930 10870 1044
449 20250313 115900 8676326780 10940 10880 10940 10870 1076
450 20250313 115800 8664610520 10860 10880 10880 10850 4738
451 20250313 115700 8613126430 10890 10890 10890 10890 593
452 20250313 115600 8606668660 10900 10910 10930 10900 825
453 20250313 115500 8597667600 10900 10860 10900 10860 790
454 20250313 115400 8589069900 10860 10880 10880 10860 1776
455 20250313 115300 8569779880 10870 10880 10880 10860 1040
456 20250313 115200 8558474950 10880 10890 10890 10870 3103
457 20250313 115100 8524718480 10890 10890 10910 10890 556
458 20250313 115000 8518656510 10890 10870 10890 10870 535
459 20250313 114900 8512833020 10870 10860 10890 10860 1430
460 20250313 114800 8497277955 10860 10910 10910 10860 8375
461 20250313 114700 8406109515 10920 10960 10960 10920 5417
462 20250313 114600 8346872875 10960 10960 10970 10960 2409
463 20250313 114500 8320470175 10960 10970 10970 10960 1265
464 20250313 114400 8306596445 10970 10970 10970 10970 647
465 20250313 114300 8299498855 10970 10960 10970 10960 958
466 20250313 114200 8288990975 10980 10970 10980 10960 2088
467 20250313 114100 8266086815 10975 10980 11000 10970 4581
468 20250313 114000 8215772100 10970 11000 11000 10960 1431
469 20250313 113900 8200082130 11000 11050 11060 10950 14409
470 20250313 113800 8041519725 11050 11060 11070 11050 1041
471 20250313 113700 8030016505 11050 11070 11070 11050 3915
472 20250313 113600 7986737655 11070 11070 11090 11070 965
473 20250313 113500 7976054075 11090 11070 11100 11070 2065
474 20250313 113400 7953183265 11080 11080 11090 11060 3093
475 20250313 113300 7918940905 11080 11130 11130 11080 1101
476 20250313 113200 7906727725 11130 11140 11140 11100 1866
477 20250313 113100 7885984475 11140 11130 11150 11120 833
478 20250313 113000 7876712485 11120 11100 11130 11090 860
479 20250313 112900 7867153515 11100 11110 11120 11100 1721
480 20250313 112800 7848039335 11110 11100 11120 11100 1038
481 20250313 112700 7836512585 11100 11090 11110 11090 1309
482 20250313 112600 7821992495 11090 11110 11130 11090 5827
483 20250313 112500 7757284295 11110 11120 11120 11110 1961
484 20250313 112400 7735495405 11120 11180 11180 11120 4011
485 20250313 112300 7690792595 11180 11160 11190 11150 3221
486 20250313 112200 7654825515 11160 11180 11210 11150 5532
487 20250313 112100 7592972655 11190 11170 11190 11160 3324
488 20250313 112000 7555816485 11170 11170 11190 11160 2665
489 20250313 111900 7526025865 11170 11130 11170 11110 2937
490 20250313 111800 7493339055 11120 11150 11160 11110 4008
491 20250313 111700 7448736235 11150 11160 11160 11100 7122
492 20250313 111600 7369498490 11150 11250 11250 11150 11710
493 20250313 111500 7238332400 11230 11270 11280 11230 11676
494 20250313 111400 7106889315 11270 11260 11300 11250 23613
495 20250313 111300 6840680125 11250 11200 11260 11200 14498
496 20250313 111200 6677864975 11200 11180 11200 11175 5337
497 20250313 111100 6618165020 11170 11170 11200 11170 7381
498 20250313 111000 6535594680 11170 11180 11190 11150 4872
499 20250313 110900 6481193380 11180 11190 11200 11180 2890
500 20250313 110800 6448854670 11190 11200 11210 11190 5851
501 20250313 110700 6383355410 11210 11200 11210 11200 7397
502 20250313 110600 6300468310 11200 11240 11240 11190 9627
503 20250313 110500 6192511170 11240 11190 11240 11170 11972
504 20250313 110400 6058376215 11210 11240 11250 11190 21170
505 20250313 110300 5820856225 11240 11120 11240 11120 22956
506 20250313 110200 5564163235 11120 11120 11150 11110 6250
507 20250313 110100 5494572340 11130 11150 11160 11120 6243
508 20250313 110000 5425048300 11150 11150 11160 11130 16142
509 20250313 105900 5245119455 11150 11090 11160 11090 11673
510 20250313 105800 5115284585 11085 11075 11090 11060 8476
511 20250313 105700 5021392730 11080 11050 11080 11050 5580
512 20250313 105600 4959625890 11060 11060 11060 11050 1066
513 20250313 105500 4947844670 11060 11050 11070 11050 2112
514 20250313 105400 4924494950 11040 11050 11060 11020 3113
515 20250313 105300 4890132680 11060 11060 11060 11020 2436
516 20250313 105200 4863240960 11060 11060 11060 11040 1564
517 20250313 105100 4845947720 11060 11040 11060 11020 1535
518 20250313 105000 4828985570 11020 11030 11040 11020 1083
519 20250313 104900 4817042320 11030 11020 11080 11020 3463
520 20250313 104800 4778765000 11030 11070 11080 11020 3874
521 20250313 104700 4735938830 11070 11080 11085 11050 3215
522 20250313 104600 4700332645 11080 11060 11095 11050 11890
523 20250313 104500 4568685875 11060 11060 11060 11040 2660
524 20250313 104400 4539278915 11050 11040 11050 11020 3386
525 20250313 104300 4501887825 11040 11010 11040 11010 4289
526 20250313 104200 4454605745 11010 11010 11030 11010 1232
527 20250313 104100 4441032435 11010 11000 11010 11000 1350
528 20250313 104000 4426179475 11000 10970 11000 10970 507
529 20250313 103900 4420610255 10980 10980 10980 10980 683
530 20250313 103800 4413110915 10980 10980 10990 10980 348
531 20250313 103700 4409289645 10980 10980 10980 10960 201
532 20250313 103600 4407082685 10960 10980 10980 10960 460
533 20250313 103500 4402040065 10990 10960 10990 10960 309
534 20250313 103400 4398650665 10960 10990 10990 10960 165
535 20250313 103300 4396839965 10990 10980 10990 10980 169
536 20250313 103200 4394984145 10960 10960 10980 10960 166
537 20250313 103100 4393163655 10960 10980 10980 10900 1995
538 20250313 103000 4371324015 10960 10940 10980 10940 14
539 20250313 102900 4371170715 11000 10950 11000 10930 1522
540 20250313 102800 4354519395 10960 10960 10960 10950 519
541 20250313 102700 4348836235 10950 10950 10950 10950 325
542 20250313 102600 4345277485 10950 11000 11000 10950 452
543 20250313 102500 4340308605 11000 10940 11000 10940 86
544 20250313 102400 4339364305 10940 10960 11010 10940 1407
545 20250313 102300 4323949845 10960 10950 11000 10950 438
546 20250313 102200 4319152475 10950 11000 11000 10950 3424
547 20250313 102100 4281609075 10990 11010 11060 10980 7706
548 20250313 102000 4196731515 11010 10940 11090 10930 11159
549 20250313 101900 4073634805 10930 10910 10930 10910 1786
550 20250313 101800 4054121275 10910 10900 10910 10900 1627
551 20250313 101700 4036384835 10910 10880 10920 10880 8204
552 20250313 101600 3946936305 10880 10850 10880 10820 1567
553 20250313 101500 3929949285 10820 10820 10840 10810 3952
554 20250313 101400 3887206205 10810 10820 10820 10790 2333
555 20250313 101300 3862019085 10820 10840 10860 10800 12312
556 20250313 101200 3728856275 10880 10880 10880 10840 97
557 20250313 101100 3727802935 10880 10830 10880 10830 2628
558 20250313 101000 3699315525 10830 10880 10880 10820 6033
559 20250313 100900 3633972975 10880 10875 10880 10830 1299
560 20250313 100800 3619876925 10875 10880 10880 10870 113
561 20250313 100700 3618647630 10880 10870 10880 10870 145
562 20250313 100600 3617070430 10880 10900 10900 10870 1023
563 20250313 100500 3605941800 10900 10950 10950 10880 462
564 20250313 100400 3600906040 10960 10830 10960 10820 4245
565 20250313 100300 3554854180 10830 10880 10880 10820 11048
566 20250313 100200 3434989920 10890 10890 10890 10880 1782
567 20250313 100100 3415586120 10890 10890 10890 10880 400
568 20250313 100000 3411230150 10890 10890 10910 10890 470
569 20250313 095900 3406111450 10920 10930 10930 10890 1053
570 20250313 095800 3394614350 10890 10890 10940 10890 3268
571 20250313 095700 3359000690 10890 10920 10920 10890 7028
572 20250313 095600 3282425170 10920 10920 10920 10910 720
573 20250313 095500 3274562890 10920 10940 10940 10920 2589
574 20250313 095400 3246265390 10940 10940 10950 10940 1528
575 20250313 095300 3229548990 10940 10960 10960 10940 4752
576 20250313 095200 3177504000 10960 10990 10990 10960 2873
577 20250313 095100 3145993690 10990 10990 11000 10970 3419
578 20250313 095000 3108445900 11000 11025 11030 11000 2242
579 20250313 094900 3083751770 11015 10970 11015 10970 557
580 20250313 094800 3077635040 10960 11000 11020 10960 3955
581 20250313 094700 3034214070 11000 11040 11040 10970 5095
582 20250313 094600 2978163400 11040 11030 11080 11020 6742
583 20250313 094500 2903693130 11030 11000 11030 10990 4789
584 20250313 094400 2850988870 11010 11000 11010 11000 2209
585 20250313 094300 2826689585 11000 10980 11010 10980 1417
586 20250313 094200 2811103015 10980 11010 11020 10980 5249
587 20250313 094100 2753378485 11010 11000 11020 10960 3872
588 20250313 094000 2710817665 11000 10985 11005 10985 1959
589 20250313 093900 2689275165 10985 10990 11000 10970 968
590 20250313 093800 2678643005 11000 10980 11000 10970 4141
591 20250313 093700 2633142675 10970 10950 10970 10940 679
592 20250313 093600 2625702035 10960 10930 10960 10900 1048
593 20250313 093500 2614232765 10900 10900 10910 10900 203
594 20250313 093400 2612018725 10930 10900 10940 10895 1398
595 20250313 093300 2596761305 10900 10890 10960 10890 13090
596 20250313 093200 2454052235 10890 10940 10940 10870 3470
597 20250313 093100 2416234825 10950 10950 10970 10930 2882
598 20250313 093000 2384704315 10950 10950 10980 10940 1553
599 20250313 092900 2367687725 10990 10970 10990 10940 644
600 20250313 092800 2360622235 10940 10960 10960 10930 1034
601 20250313 092700 2349301445 10960 10960 10980 10940 320
602 20250313 092600 2345798765 10980 10950 10980 10950 1507
603 20250313 092500 2329294235 10950 11000 11000 10950 1129
604 20250313 092400 2316905835 11000 10990 11000 10990 2669
605 20250313 092300 2287553165 10990 10890 10990 10880 5911
606 20250313 092200 2222920615 10900 10930 10930 10870 77
607 20250313 092100 2222081805 10930 10850 10930 10820 3412
608 20250313 092000 2185098845 10850 10850 10860 10810 10548
609 20250313 091900 2070886295 10850 10890 10910 10850 2075
610 20250313 091800 2048330285 10890 10900 10930 10880 3545
611 20250313 091700 2009701805 10900 10920 10940 10880 2141
612 20250313 091600 1986367135 10920 10950 10950 10910 1598
613 20250313 091500 1968902065 10950 10920 10950 10900 4037
614 20250313 091400 1924837595 10920 10950 10960 10920 6250
615 20250313 091300 1856455320 10950 11000 11000 10950 2462
616 20250313 091200 1829469600 11000 11030 11030 10940 3869
617 20250313 091100 1786980390 11000 11020 11040 10990 4502
618 20250313 091000 1737357260 11010 10960 11030 10960 7664
619 20250313 090900 1653091730 10980 11010 11020 10940 7887
620 20250313 090800 1566385370 11010 10960 11020 10920 12359
621 20250313 090700 1430540640 10920 10980 10980 10870 10789
622 20250313 090600 1312490790 10980 10900 10980 10870 13600
623 20250313 090500 1163734830 10900 10790 10910 10780 7628
624 20250313 090400 1080988620 10770 10800 10820 10770 4431
625 20250313 090300 1033191980 10770 10740 10860 10740 16621
626 20250313 090200 854075620 10750 10690 10780 10640 12338
627 20250313 090100 722099190 10680 10830 10840 10540 45138
628 20250313 090000 238610450 10820 10950 10950 10800 21722

1
039610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,12216,10410400,141094800,120240120000,0.12
20250310,12216,10410400,140728320,119927808000,0.12
20250307,12216,10410400,141827760,120864744000,0.12
20250306,12216,10410400,139873200,119199080000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 12216 10410400 141094800 120240120000 0.12
3 20250310 12216 10410400 140728320 119927808000 0.12
4 20250307 12216 10410400 141827760 120864744000 0.12
5 20250306 12216 10410400 139873200 119199080000 0.12