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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003160/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184000,28116469310,13070,13070,13070,13070,45935
20250314,183900,28116469310,13070,13070,13070,13070,0
20250314,183800,28116469310,13070,13070,13070,13070,0
20250314,183700,28116469310,13070,13070,13070,13070,0
20250314,183600,28116469310,13070,13070,13070,13070,0
20250314,183500,28116469310,13070,13070,13070,13070,0
20250314,183400,28116469310,13070,13070,13070,13070,0
20250314,183300,28116469310,13070,13070,13070,13070,0
20250314,183200,28116469310,13070,13070,13070,13070,0
20250314,183100,28116469310,13070,13070,13070,13070,0
20250314,183000,28116469310,13070,13070,13070,13070,0
20250314,182900,28116469310,13070,13070,13070,13070,0
20250314,182800,28116469310,13070,13070,13070,13070,0
20250314,182700,28116469310,13070,13070,13070,13070,0
20250314,182600,28116469310,13070,13070,13070,13070,0
20250314,182500,28116469310,13070,13070,13070,13070,0
20250314,182400,28116469310,13070,13070,13070,13070,0
20250314,182300,28116469310,13070,13070,13070,13070,0
20250314,182200,28116469310,13070,13070,13070,13070,0
20250314,182100,28116469310,13070,13070,13070,13070,0
20250314,182000,28116469310,13070,13070,13070,13070,0
20250314,181900,28116469310,13070,13070,13070,13070,0
20250314,181800,28116469310,13070,13070,13070,13070,0
20250314,181700,28116469310,13070,13070,13070,13070,0
20250314,181600,28116469310,13070,13070,13070,13070,0
20250314,181500,28116469310,13070,13070,13070,13070,0
20250314,181400,28116469310,13070,13070,13070,13070,0
20250314,181300,28116469310,13070,13070,13070,13070,0
20250314,181200,28116469310,13070,13070,13070,13070,0
20250314,181100,28116469310,13070,13070,13070,13070,0
20250314,181000,28116469310,13070,13070,13070,13070,45935
20250314,180900,28116469310,13070,13070,13070,13070,0
20250314,180800,28116469310,13070,13070,13070,13070,0
20250314,180700,28116469310,13070,13070,13070,13070,0
20250314,180600,28116469310,13070,13070,13070,13070,0
20250314,180500,28116469310,13070,13070,13070,13070,0
20250314,180400,28116469310,13070,13070,13070,13070,0
20250314,180300,28116469310,13070,13070,13070,13070,0
20250314,180200,28116469310,13070,13070,13070,13070,0
20250314,180100,28116469310,13070,13070,13070,13070,0
20250314,180000,28116469310,13070,13070,13070,13070,0
20250314,175900,28116469310,13070,13070,13070,13070,0
20250314,175800,28116469310,13070,13070,13070,13070,0
20250314,175700,28116469310,13070,13070,13070,13070,0
20250314,175600,28116469310,13070,13070,13070,13070,0
20250314,175500,28116469310,13070,13070,13070,13070,0
20250314,175400,28116469310,13070,13070,13070,13070,0
20250314,175300,28116469310,13070,13070,13070,13070,0
20250314,175200,28116469310,13070,13070,13070,13070,0
20250314,175100,28116469310,13070,13070,13070,13070,0
20250314,175000,28116469310,13070,13070,13070,13070,0
20250314,174900,28116469310,13070,13070,13070,13070,0
20250314,174800,28116469310,13070,13070,13070,13070,0
20250314,174700,28116469310,13070,13070,13070,13070,0
20250314,174600,28116469310,13070,13070,13070,13070,0
20250314,174500,28116469310,13070,13070,13070,13070,0
20250314,174400,28116469310,13070,13070,13070,13070,0
20250314,174300,28116469310,13070,13070,13070,13070,0
20250314,174200,28116469310,13070,13070,13070,13070,0
20250314,174100,28116469310,13070,13070,13070,13070,0
20250314,174000,28116469310,13070,13070,13070,13070,45935
20250314,173900,28116469310,13070,13070,13070,13070,0
20250314,173800,28116469310,13070,13070,13070,13070,0
20250314,173700,28116469310,13070,13070,13070,13070,0
20250314,173600,28116469310,13070,13070,13070,13070,0
20250314,173500,28116469310,13070,13070,13070,13070,0
20250314,173400,28116469310,13070,13070,13070,13070,0
20250314,173300,28116469310,13070,13070,13070,13070,0
20250314,173200,28116469310,13070,13070,13070,13070,0
20250314,173100,28116469310,13070,13070,13070,13070,0
20250314,173000,28116469310,13070,13070,13070,13070,0
20250314,172900,28116469310,13070,13070,13070,13070,0
20250314,172800,28116469310,13070,13070,13070,13070,0
20250314,172700,28116469310,13070,13070,13070,13070,0
20250314,172600,28116469310,13070,13070,13070,13070,0
20250314,172500,28116469310,13070,13070,13070,13070,0
20250314,172400,28116469310,13070,13070,13070,13070,0
20250314,172300,28116469310,13070,13070,13070,13070,0
20250314,172200,28116469310,13070,13070,13070,13070,0
20250314,172100,28116469310,13070,13070,13070,13070,0
20250314,172000,28116469310,13070,13070,13070,13070,0
20250314,171900,28116469310,13070,13070,13070,13070,0
20250314,171800,28116469310,13070,13070,13070,13070,0
20250314,171700,28116469310,13070,13070,13070,13070,0
20250314,171600,28116469310,13070,13070,13070,13070,0
20250314,171500,28116469310,13070,13070,13070,13070,0
20250314,171400,28116469310,13070,13070,13070,13070,0
20250314,171300,28116469310,13070,13070,13070,13070,0
20250314,171200,28116469310,13070,13070,13070,13070,0
20250314,171100,28116469310,13070,13070,13070,13070,0
20250314,171000,28116469310,13070,13070,13070,13070,45935
20250314,170900,28116469310,13070,13070,13070,13070,0
20250314,170800,28116469310,13070,13070,13070,13070,0
20250314,170700,28116469310,13070,13070,13070,13070,0
20250314,170600,28116469310,13070,13070,13070,13070,0
20250314,170500,28116469310,13070,13070,13070,13070,0
20250314,170400,28116469310,13070,13070,13070,13070,0
20250314,170300,28116469310,13070,13070,13070,13070,0
20250314,170200,28116469310,13070,13070,13070,13070,0
20250314,170100,28116469310,13070,13070,13070,13070,0
20250314,170000,28116469310,13070,13070,13070,13070,0
20250314,165900,28116469310,13070,13070,13070,13070,0
20250314,165800,28116469310,13070,13070,13070,13070,0
20250314,165700,28116469310,13070,13070,13070,13070,0
20250314,165600,28116469310,13070,13070,13070,13070,0
20250314,165500,28116469310,13070,13070,13070,13070,0
20250314,165400,28116469310,13070,13070,13070,13070,0
20250314,165300,28116469310,13070,13070,13070,13070,0
20250314,165200,28116469310,13070,13070,13070,13070,0
20250314,165100,28116469310,13070,13070,13070,13070,0
20250314,165000,28116469310,13070,13070,13070,13070,0
20250314,164900,28116469310,13070,13070,13070,13070,0
20250314,164800,28116469310,13070,13070,13070,13070,0
20250314,164700,28116469310,13070,13070,13070,13070,0
20250314,164600,28116469310,13070,13070,13070,13070,0
20250314,164500,28116469310,13070,13070,13070,13070,0
20250314,164400,28116469310,13070,13070,13070,13070,0
20250314,164300,28116469310,13070,13070,13070,13070,0
20250314,164200,28116469310,13070,13070,13070,13070,0
20250314,164100,28116469310,13070,13070,13070,13070,0
20250314,164000,28116469310,13070,13070,13070,13070,45935
20250314,163900,28116469310,13070,13070,13070,13070,0
20250314,163800,28116469310,13070,13070,13070,13070,0
20250314,163700,28116469310,13070,13070,13070,13070,0
20250314,163600,28116469310,13070,13070,13070,13070,0
20250314,163500,28116469310,13070,13070,13070,13070,0
20250314,163400,28116469310,13070,13070,13070,13070,0
20250314,163300,28116469310,13070,13070,13070,13070,0
20250314,163200,28116469310,13070,13070,13070,13070,0
20250314,163100,28116469310,13070,13070,13070,13070,0
20250314,163000,28116469310,13070,13070,13070,13070,0
20250314,162900,28116469310,13070,13070,13070,13070,0
20250314,162800,28116469310,13070,13070,13070,13070,0
20250314,162700,28116469310,13070,13070,13070,13070,0
20250314,162600,28116469310,13070,13070,13070,13070,0
20250314,162500,28116469310,13070,13070,13070,13070,0
20250314,162400,28116469310,13070,13070,13070,13070,0
20250314,162300,28116469310,13070,13070,13070,13070,0
20250314,162200,28116469310,13070,13070,13070,13070,0
20250314,162100,28116469310,13070,13070,13070,13070,0
20250314,162000,28116469310,13070,13070,13070,13070,0
20250314,161900,28116469310,13070,13070,13070,13070,0
20250314,161800,28116469310,13070,13070,13070,13070,0
20250314,161700,28116469310,13070,13070,13070,13070,0
20250314,161600,28116469310,13070,13070,13070,13070,0
20250314,161500,28116469310,13070,13070,13070,13070,0
20250314,161400,28116469310,13070,13070,13070,13070,0
20250314,161300,28116469310,13070,13070,13070,13070,0
20250314,161200,28116469310,13070,13070,13070,13070,0
20250314,161100,28116469310,13070,13070,13070,13070,0
20250314,161000,28116469310,13070,13070,13070,13070,45935
20250314,160900,28116469310,13070,13070,13070,13070,0
20250314,160800,28116469310,13070,13070,13070,13070,0
20250314,160700,28116469310,13070,13070,13070,13070,0
20250314,160600,28116469310,13070,13070,13070,13070,0
20250314,160500,28116469310,13070,13070,13070,13070,0
20250314,160400,28116469310,13070,13070,13070,13070,0
20250314,160300,28116469310,13070,13070,13070,13070,0
20250314,160200,28116469310,13070,13070,13070,13070,0
20250314,160100,28116469310,13070,13070,13070,13070,0
20250314,160000,28116469310,13070,13070,13070,13070,0
20250314,155900,28116469310,13070,13070,13070,13070,0
20250314,155800,28116469310,13070,13070,13070,13070,0
20250314,155700,28116469310,13070,13070,13070,13070,0
20250314,155600,28116469310,13070,13070,13070,13070,0
20250314,155500,28116469310,13070,13070,13070,13070,0
20250314,155400,28116469310,13070,13070,13070,13070,0
20250314,155300,28116469310,13070,13070,13070,13070,0
20250314,155200,28116469310,13070,13070,13070,13070,0
20250314,155100,28116469310,13070,13070,13070,13070,0
20250314,155000,28116469310,13070,13070,13070,13070,0
20250314,154900,28116469310,13070,13070,13070,13070,0
20250314,154800,28116469310,13070,13070,13070,13070,0
20250314,154700,28116469310,13070,13070,13070,13070,0
20250314,154600,28116469310,13070,13070,13070,13070,0
20250314,154500,28116469310,13070,13070,13070,13070,0
20250314,154400,28116469310,13070,13070,13070,13070,0
20250314,154300,28116469310,13070,13070,13070,13070,0
20250314,154200,28116469310,13070,13070,13070,13070,0
20250314,154100,28116469310,13070,13070,13070,13070,0
20250314,154000,28116469310,13070,13070,13070,13070,45935
20250314,153900,28116469310,13070,13070,13070,13070,0
20250314,153800,28116469310,13070,13070,13070,13070,0
20250314,153700,28116469310,13070,13070,13070,13070,0
20250314,153600,28116469310,13070,13070,13070,13070,0
20250314,153500,28116469310,13070,13070,13070,13070,0
20250314,153400,28116469310,13070,13070,13070,13070,0
20250314,153300,28116469310,13070,13070,13070,13070,0
20250314,153200,28116469310,13070,13070,13070,13070,0
20250314,153100,28116469310,13070,13070,13070,13070,0
20250314,153000,28116469310,13070,13070,13070,13070,45935
20250314,152900,27516098860,13290,13290,13290,13290,0
20250314,152800,27516098860,13290,13290,13290,13290,0
20250314,152700,27516098860,13290,13290,13290,13290,0
20250314,152600,27516098860,13290,13290,13290,13290,0
20250314,152500,27516098860,13290,13290,13290,13290,0
20250314,152400,27516098860,13290,13290,13290,13290,0
20250314,152300,27516098860,13290,13290,13290,13290,0
20250314,152200,27516098860,13290,13290,13290,13290,0
20250314,152100,27516098860,13290,13290,13290,13290,0
20250314,152000,27516098860,13290,13290,13290,13290,0
20250314,151900,27516098860,13290,13310,13310,13290,6903
20250314,151800,27424328930,13300,13280,13320,13280,3451
20250314,151700,27378428370,13280,13280,13330,13270,7253
20250314,151600,27281907320,13270,13260,13300,13260,5028
20250314,151500,27215120030,13270,13270,13280,13260,1106
20250314,151400,27200446690,13270,13285,13290,13270,1000
20250314,151300,27187166365,13290,13270,13310,13260,9888
20250314,151200,27055839385,13270,13270,13280,13260,3726
20250314,151100,27006396565,13270,13270,13280,13260,2079
20250314,151000,26978802310,13260,13270,13280,13250,1740
20250314,150900,26955709860,13280,13270,13280,13260,2333
20250314,150800,26924747940,13265,13270,13270,13260,913
20250314,150700,26912638915,13260,13250,13270,13240,4417
20250314,150600,26854080445,13250,13230,13250,13220,2406
20250314,150500,26822243225,13230,13230,13230,13200,5106
20250314,150400,26754774855,13230,13240,13240,13220,1609
20250314,150300,26733489705,13240,13240,13260,13230,587
20250314,150200,26725714945,13240,13260,13270,13230,3562
20250314,150100,26678539255,13270,13290,13295,13240,7597
20250314,150000,26577742265,13290,13310,13320,13290,2595
20250314,145900,26543217020,13310,13280,13310,13260,4146
20250314,145800,26488164640,13280,13280,13350,13280,24490
20250314,145700,26162082570,13280,13240,13290,13240,9040
20250314,145600,26042221690,13240,13230,13240,13220,549
20250314,145500,26034956980,13230,13250,13250,13220,1503
20250314,145400,26015062665,13250,13260,13260,13240,1243
20250314,145300,25998588965,13260,13270,13270,13240,3165
20250314,145200,25956619175,13280,13230,13280,13220,14799
20250314,145100,25760561875,13230,13200,13230,13180,5584
20250314,145000,25686791465,13200,13190,13230,13180,4965
20250314,144900,25621210625,13180,13170,13180,13160,2117
20250314,144800,25593324770,13160,13160,13180,13150,1566
20250314,144700,25572695470,13160,13160,13160,13150,755
20250314,144600,25562761790,13140,13160,13160,13140,763
20250314,144500,25552724230,13160,13140,13170,13140,744
20250314,144400,25542935160,13150,13150,13150,13140,688
20250314,144300,25533890330,13140,13140,13150,13140,1600
20250314,144200,25512861830,13140,13140,13150,13130,1633
20250314,144100,25491406710,13140,13150,13150,13130,591
20250314,144000,25483643280,13150,13130,13150,13130,2491
20250314,143900,25450920770,13140,13130,13160,13130,1414
20250314,143800,25432343510,13130,13130,13140,13120,6565
20250314,143700,25346151660,13130,13160,13160,13130,2489
20250314,143600,25313439250,13160,13150,13180,13140,797
20250314,143500,25302948380,13150,13140,13160,13140,1837
20250314,143400,25278803210,13150,13150,13160,13140,839
20250314,143300,25267775070,13140,13150,13170,13140,842
20250314,143200,25256700110,13140,13150,13170,13140,1710
20250314,143100,25234218810,13150,13140,13170,13140,2207
20250314,143000,25205204115,13140,13180,13180,13140,7305
20250314,142900,25109078265,13180,13180,13190,13170,1226
20250314,142800,25092925035,13190,13190,13190,13180,727
20250314,142700,25083340065,13180,13190,13200,13180,765
20250314,142600,25073246325,13190,13200,13210,13190,877
20250314,142500,25061675085,13210,13210,13210,13200,1045
20250314,142400,25047876195,13200,13210,13220,13200,1451
20250314,142300,25028708235,13210,13210,13220,13200,826
20250314,142200,25017798965,13220,13200,13220,13200,1071
20250314,142100,25003641925,13210,13200,13210,13190,487
20250314,142000,24997213045,13200,13200,13200,13180,1595
20250314,141900,24976179745,13200,13190,13210,13190,1666
20250314,141800,24954191345,13200,13210,13220,13190,1429
20250314,141700,24935320295,13220,13220,13220,13210,1628
20250314,141600,24913803435,13210,13200,13220,13200,1763
20250314,141500,24890517765,13200,13190,13210,13190,2731
20250314,141400,24854469595,13190,13180,13200,13180,951
20250314,141300,24841925380,13190,13180,13190,13170,399
20250314,141200,24836666190,13170,13160,13190,13160,899
20250314,141100,24824829750,13160,13200,13200,13155,1208
20250314,141000,24808918995,13190,13180,13200,13160,2169
20250314,140900,24780321885,13180,13190,13190,13150,2873
20250314,140800,24742487705,13180,13180,13200,13180,568
20250314,140700,24734998335,13180,13210,13220,13170,2991
20250314,140600,24695568065,13210,13220,13240,13190,1189
20250314,140500,24679863165,13220,13260,13260,13190,4555
20250314,140400,24619593415,13270,13200,13275,13200,7079
20250314,140300,24525813090,13200,13210,13250,13180,4118
20250314,140200,24471349400,13200,13180,13210,13140,2103
20250314,140100,24443610600,13180,13170,13180,13140,1609
20250314,140000,24422440050,13190,13200,13210,13180,2131
20250314,135900,24394333790,13200,13140,13200,13140,4068
20250314,135800,24340738830,13140,13180,13180,13140,1507
20250314,135700,24320925560,13160,13200,13220,13160,6033
20250314,135600,24241309440,13220,13230,13230,13200,3128
20250314,135500,24199949770,13220,13180,13220,13170,5005
20250314,135400,24133860360,13170,13160,13180,13160,717
20250314,135300,24124417450,13170,13150,13170,13130,2431
20250314,135200,24092478500,13150,13190,13190,13150,3455
20250314,135100,24046966480,13190,13200,13220,13180,3950
20250314,135000,23994782080,13210,13160,13220,13150,5047
20250314,134900,23928205010,13170,13180,13200,13160,5233
20250314,134800,23859184490,13190,13140,13190,13140,12111
20250314,134700,23699750100,13130,13120,13140,13100,2311
20250314,134600,23669428340,13120,13100,13120,13090,3537
20250314,134500,23623094020,13095,13080,13100,13080,2313
20250314,134400,23592817090,13070,13080,13090,13070,474
20250314,134300,23586620160,13080,13070,13090,13070,619
20250314,134200,23578524870,13070,13050,13070,13050,1021
20250314,134100,23565188510,13050,13040,13050,13030,536
20250314,134000,23558198820,13030,13030,13040,13030,280
20250314,133900,23554550320,13030,13020,13040,13000,882
20250314,133800,23543064540,13000,12990,13020,12990,629
20250314,133700,23534880500,13010,12990,13010,12970,1404
20250314,133600,23516648630,12980,13010,13020,12980,553
20250314,133500,23509458850,13010,13040,13040,13010,837
20250314,133400,23498555410,13040,13040,13045,13030,660
20250314,133300,23489950095,13040,13040,13050,13030,815
20250314,133200,23479318930,13040,13030,13040,13030,321
20250314,133100,23475135620,13030,13040,13050,13030,664
20250314,133000,23466475680,13030,13040,13050,13030,902
20250314,132900,23454713530,13040,13030,13040,13030,133
20250314,132800,23452980290,13040,13030,13040,13030,285
20250314,132700,23449264600,13030,13010,13030,13010,610
20250314,132600,23441321080,12970,13030,13030,12970,2471
20250314,132500,23409240980,13030,13020,13030,13010,145
20250314,132400,23407352630,13010,13020,13030,13010,883
20250314,132300,23395856020,13020,13000,13020,13000,1447
20250314,132200,23377034560,13000,13010,13010,13000,226
20250314,132100,23374095100,13020,13000,13020,13000,1265
20250314,132000,23357636280,12990,12970,12990,12970,587
20250314,131900,23350016880,12970,12970,12980,12970,897
20250314,131800,23338378520,12970,12975,12990,12970,352
20250314,131700,23333808390,12975,12980,12980,12970,158
20250314,131600,23331757610,12990,12980,12990,12980,268
20250314,131500,23328278420,12980,12980,12990,12970,689
20250314,131400,23319336720,12980,12980,12980,12970,1469
20250314,131300,23300269540,13010,13010,13010,13010,1
20250314,131200,23300256530,12980,13030,13030,12980,5733
20250314,131100,23225765340,13010,13025,13030,13010,696
20250314,131000,23216706455,13030,13015,13030,13015,206
20250314,130900,23214022870,13020,13030,13030,13010,1295
20250314,130800,23197162340,13020,13000,13020,13000,101
20250314,130700,23195848040,13000,13010,13030,13000,315
20250314,130600,23191749670,13010,12990,13030,12990,609
20250314,130500,23183824190,12990,13000,13000,12980,260
20250314,130400,23180445760,13000,13010,13010,12980,850
20250314,130300,23169408780,13000,12990,13010,12990,533
20250314,130200,23162478370,12980,12990,12990,12980,322
20250314,130100,23158295610,12990,12990,12990,12980,842
20250314,130000,23147363630,12990,12980,13010,12980,290
20250314,125900,23143595560,12980,12980,12990,12980,371
20250314,125800,23138779030,12980,12980,12990,12980,1356
20250314,125700,23121171385,12990,12990,12990,12970,597
20250314,125600,23113423525,12970,12970,12980,12970,101
20250314,125500,23112113525,12980,13010,13010,12960,3359
20250314,125400,23068540905,13020,13000,13040,13000,866
20250314,125300,23057259625,13000,12980,13020,12980,2889
20250314,125200,23019717985,12980,12990,12990,12970,434
20250314,125100,23014088065,12990,12970,12990,12960,641
20250314,125000,23005771995,12970,12980,12990,12960,963
20250314,124900,22993284045,12980,12970,12990,12970,171
20250314,124800,22991065095,12970,12970,13000,12970,1566
20250314,124700,22970726505,12970,12980,12980,12970,575
20250314,124600,22963267085,12970,13000,13000,12970,3292
20250314,124500,22920536855,13000,12990,13000,12990,339
20250314,124400,22916131295,12980,13000,13030,12980,2324
20250314,124300,22885949035,13000,13000,13000,12990,135
20250314,124200,22884195215,12990,13040,13040,12990,391
20250314,124100,22879100975,13040,13000,13050,12990,330
20250314,124000,22874811875,13000,13000,13000,12990,657
20250314,123900,22866276875,13000,13020,13030,12990,3135
20250314,123800,22825518775,13020,13020,13020,13010,27
20250314,123700,22825167335,13010,13030,13030,13010,145
20250314,123600,22823280725,13010,13080,13080,13000,1835
20250314,123500,22799371265,13070,13050,13130,13030,3321
20250314,123400,22755881325,13020,13010,13070,13010,230
20250314,123300,22752878700,13010,13025,13040,13010,3971
20250314,123200,22701176295,13020,13020,13030,13020,386
20250314,123100,22696150055,13025,13020,13030,13020,558
20250314,123000,22688884345,13020,13020,13030,13010,807
20250314,122900,22678375955,13020,13040,13040,13020,1227
20250314,122800,22662397825,13040,13040,13050,13040,237
20250314,122700,22659304995,13050,13050,13070,13040,556
20250314,122600,22652047865,13020,13010,13020,12990,1230
20250314,122500,22636052575,13010,13020,13020,13000,1165
20250314,122400,22620899645,13010,13050,13050,13010,450
20250314,122300,22615029865,13040,13040,13050,13000,455
20250314,122200,22609102075,13040,13050,13050,13040,120
20250314,122100,22607536865,13050,13010,13050,13010,584
20250314,122000,22599926315,13000,12990,13010,12990,1929
20250314,121900,22574832585,12990,13000,13010,12990,591
20250314,121800,22567149985,13010,12990,13040,12990,802
20250314,121700,22556720955,13000,13010,13030,13000,2165
20250314,121600,22528560545,13020,13020,13030,13010,444
20250314,121500,22522781645,13030,13010,13040,13000,815
20250314,121400,22512167365,13020,13030,13030,13000,499
20250314,121300,22505670815,13030,13040,13040,13030,688
20250314,121200,22496702135,13040,13040,13060,13040,617
20250314,121100,22488650450,13050,13050,13050,13040,156
20250314,121000,22486614910,13040,13070,13070,13040,1480
20250314,120900,22467293060,13070,13060,13080,13050,281
20250314,120800,22463618780,13060,13090,13100,13060,888
20250314,120700,22452013370,13100,13070,13110,13070,1958
20250314,120600,22426386680,13080,13060,13080,13060,779
20250314,120500,22416201490,13040,13070,13070,13040,699
20250314,120400,22407069670,13070,13050,13080,13040,1570
20250314,120300,22386573450,13070,13050,13080,13040,755
20250314,120200,22376710150,13050,13045,13050,13040,914
20250314,120100,22364790555,13040,13030,13050,13030,1313
20250314,120000,22347671975,13050,13020,13050,13020,539
20250314,115900,22340649895,13010,13000,13020,13000,601
20250314,115800,22332829695,13000,13000,13020,13000,1230
20250314,115700,22316826605,13020,13020,13020,13000,3164
20250314,115600,22275664675,13030,13030,13040,13020,1260
20250314,115500,22259249785,13030,13070,13070,13030,2404
20250314,115400,22227885165,13070,13050,13070,13050,2903
20250314,115300,22189993185,13050,13070,13070,13050,1159
20250314,115200,22174857335,13070,13090,13100,13070,1013
20250314,115100,22161598535,13090,13130,13170,13090,3365
20250314,115000,22117408305,13130,13140,13170,13130,4385
20250314,114900,22059779225,13140,13160,13170,13140,1833
20250314,114800,22035667285,13170,13110,13170,13110,2792
20250314,114700,21998974665,13110,13100,13120,13100,1859
20250314,114600,21974620265,13100,13130,13130,13090,1623
20250314,114500,21953361325,13130,13130,13150,13110,1171
20250314,114400,21937974815,13130,13150,13150,13120,2301
20250314,114300,21907767995,13150,13160,13180,13130,5618
20250314,114200,21833889470,13160,13080,13160,13080,4397
20250314,114100,21776242310,13090,13010,13150,13010,48728
20250314,114000,21136496005,13000,13000,13020,13000,889
20250314,113900,21124935375,13000,13000,13030,12980,3621
20250314,113800,21077849235,13000,13000,13020,13000,1219
20250314,113700,21061996455,13000,12970,13000,12970,2394
20250314,113600,21030934225,12990,12970,13000,12970,4830
20250314,113500,20968253745,12980,13020,13030,12980,3672
20250314,113400,20920496125,13020,13010,13040,13010,103
20250314,113300,20919155745,13010,13000,13060,13000,1969
20250314,113200,20893512495,13010,12990,13010,12990,1575
20250314,113100,20873038325,12990,12975,13020,12960,2384
20250314,113000,20842085910,12975,12950,13010,12950,3611
20250314,112900,20795222145,12960,13000,13000,12960,7560
20250314,112800,20697114245,13000,13000,13010,12990,1451
20250314,112700,20678255895,13000,13010,13020,13000,3770
20250314,112600,20629223725,13010,13000,13030,13000,1178
20250314,112500,20613891405,13000,13030,13030,13000,3066
20250314,112400,20573990295,13040,13010,13050,13010,1126
20250314,112300,20559314325,13010,13050,13060,13010,4457
20250314,112200,20501217590,13070,13000,13090,12990,6564
20250314,112100,20415486940,12990,12990,13020,12990,3555
20250314,112000,20369260430,12990,13030,13050,12990,3586
20250314,111900,20322621440,13040,13030,13060,13030,1802
20250314,111800,20299114670,13040,13020,13060,13020,2258
20250314,111700,20269661390,13010,12980,13030,12980,1409
20250314,111600,20251346640,13000,13020,13020,12980,3404
20250314,111500,20207093880,13030,12960,13040,12960,4051
20250314,111400,20154402270,12960,12980,12980,12960,1492
20250314,111300,20135054235,12990,13010,13030,12960,8067
20250314,111200,20030328385,13030,12970,13060,12960,10516
20250314,111100,19893608125,12970,13030,13040,12970,24950
20250314,111000,19569430065,13030,13050,13070,13030,6414
20250314,110900,19485737505,13030,13080,13140,13020,16217
20250314,110800,19273922505,13110,13070,13140,13070,8099
20250314,110700,19167837875,13080,13160,13170,13070,27395
20250314,110600,18808419300,13170,13220,13240,13160,10903
20250314,110500,18664582860,13190,13170,13220,13160,6408
20250314,110400,18580023775,13170,13200,13200,13160,5607
20250314,110300,18506091875,13200,13160,13250,13160,12941
20250314,110200,18335298795,13160,13170,13230,13160,14244
20250314,110100,18147566565,13160,13260,13270,13160,21391
20250314,110000,17864956865,13280,13250,13320,13240,11689
20250314,105900,17709833760,13250,13240,13360,13230,25401
20250314,105800,17372265390,13230,13300,13350,13230,33887
20250314,105700,16921511265,13300,13400,13420,13300,45630
20250314,105600,16312535685,13400,13240,13480,13240,124639
20250314,105500,14645553585,13280,13100,13280,13070,39068
20250314,105400,14130061700,13090,13170,13230,13090,37398
20250314,105300,13638514920,13230,13160,13300,13090,167730
20250314,105200,11424232815,13000,13000,13000,13000,0
20250314,105100,11424232815,13000,13000,13000,13000,0
20250314,105000,11424232815,13000,12910,13000,12860,54703
20250314,104900,10714183005,12860,12850,12920,12850,3337
20250314,104800,10671130575,12860,12880,12920,12810,11263
20250314,104700,10526099245,12850,12880,12900,12850,3107
20250314,104600,10486111125,12880,12880,12880,12850,4269
20250314,104500,10431160615,12870,12890,12890,12850,1949
20250314,104400,10406061645,12890,12870,12890,12860,2305
20250314,104300,10376376765,12880,12870,12890,12850,2049
20250314,104200,10350003570,12850,12800,12870,12800,2753
20250314,104100,10314681800,12800,12790,12810,12790,1170
20250314,104000,10299707360,12790,12800,12820,12790,2953
20250314,103900,10261916830,12800,12805,12840,12800,2711
20250314,103800,10227178290,12790,12830,12840,12790,4633
20250314,103700,10167840190,12830,12860,12860,12820,4530
20250314,103600,10109660320,12860,12890,12910,12860,5341
20250314,103500,10040937490,12890,12860,12910,12860,3045
20250314,103400,10001673150,12860,12930,12930,12850,8252
20250314,103300,9895549540,12920,12840,12930,12840,7042
20250314,103200,9804807790,12840,12890,12890,12840,2611
20250314,103100,9771230010,12910,12890,12930,12870,2250
20250314,103000,9742235380,12940,12940,12970,12850,9929
20250314,102900,9613785990,12960,12940,12970,12890,20814
20250314,102800,9344167330,12940,12840,12940,12840,10693
20250314,102700,9206252370,12870,12850,12880,12840,3657
20250314,102600,9159250750,12830,12820,12850,12820,3745
20250314,102500,9111193030,12820,12860,12860,12800,8705
20250314,102400,8999617420,12860,12870,12900,12840,2214
20250314,102300,8971121870,12900,12830,12920,12820,8059
20250314,102200,8867338795,12820,12870,12910,12820,11192
20250314,102100,8723525965,12870,12830,12880,12820,5955
20250314,102000,8647060845,12830,12860,12860,12820,5020
20250314,101900,8582602735,12840,12930,12930,12840,17875
20250314,101800,8352575935,12930,12970,13000,12910,34543
20250314,101700,7904139075,12980,12730,12980,12700,35295
20250314,101600,7450238115,12690,12660,12730,12650,6472
20250314,101500,7368193585,12680,12680,12700,12640,6655
20250314,101400,7283914755,12680,12700,12710,12680,4072
20250314,101300,7232254865,12700,12710,12730,12700,3471
20250314,101200,7188153835,12680,12700,12730,12680,2818
20250314,101100,7152367515,12700,12720,12750,12700,3048
20250314,101000,7113564705,12720,12770,12780,12720,3192
20250314,100900,7072835515,12770,12710,12770,12670,7270
20250314,100800,6980431975,12690,12720,12750,12660,16632
20250314,100700,6769272750,12720,12750,12760,12720,5156
20250314,100600,6703613635,12750,12770,12780,12730,3363
20250314,100500,6660771250,12780,12730,12830,12730,11181
20250314,100400,6517772630,12730,12740,12770,12700,9928
20250314,100300,6391434510,12760,12780,12790,12730,13211
20250314,100200,6222818450,12780,12820,12850,12760,16464
20250314,100100,6011877170,12810,12860,12870,12780,17412
20250314,100000,5788801340,12870,12860,12940,12850,29277
20250314,095900,5411027310,12870,12840,12890,12790,29670
20250314,095800,5029755940,12830,12700,12850,12650,27578
20250314,095700,4678379330,12700,12620,12740,12600,17071
20250314,095600,4462126380,12620,12560,12640,12550,30001
20250314,095500,4083948355,12555,12470,12560,12440,26401
20250314,095400,3753976450,12450,12490,12490,12450,2678
20250314,095300,3720590570,12460,12350,12500,12350,23475
20250314,095200,3428575870,12370,12330,12370,12320,2273
20250314,095100,3400515530,12340,12370,12370,12330,1490
20250314,095000,3382117470,12370,12350,12380,12350,530
20250314,094900,3375564220,12380,12340,12390,12340,1037
20250314,094800,3362734650,12350,12380,12390,12340,1539
20250314,094700,3343684880,12420,12270,12420,12260,15934
20250314,094600,3146457820,12270,12250,12300,12250,225
20250314,094500,3143699490,12250,12245,12350,12240,1586
20250314,094400,3124225445,12240,12240,12250,12240,1204
20250314,094300,3109480675,12250,12250,12260,12240,1746
20250314,094200,3088094205,12250,12300,12300,12250,8693
20250314,094100,2981516975,12270,12250,12300,12250,1510
20250314,094000,2962980765,12280,12250,12290,12230,7321
20250314,093900,2873200775,12270,12250,12270,12230,612
20250314,093800,2865699565,12270,12260,12270,12220,4748
20250314,093700,2807530215,12250,12290,12300,12250,3828
20250314,093600,2760537925,12290,12340,12360,12290,8672
20250314,093500,2653635655,12340,12340,12370,12330,2817
20250314,093400,2618873655,12360,12360,12360,12340,1552
20250314,093300,2599703115,12360,12370,12380,12350,3072
20250314,093200,2561733085,12380,12370,12390,12370,2044
20250314,093100,2536437235,12370,12400,12400,12370,2572
20250314,093000,2504590015,12400,12390,12400,12370,3877
20250314,092900,2456540315,12400,12430,12430,12390,3717
20250314,092800,2410401685,12410,12390,12420,12350,20992
20250314,092700,2150110345,12390,12360,12390,12360,4919
20250314,092600,2089189905,12370,12400,12400,12350,4606
20250314,092500,2032142345,12400,12390,12420,12390,9509
20250314,092400,1914123150,12390,12380,12400,12360,6920
20250314,092300,1828446860,12380,12440,12450,12330,24024
20250314,092200,1530358540,12440,12295,12440,12295,21173
20250314,092100,1268158400,12300,12200,12300,12190,15751
20250314,092000,1075198130,12210,12205,12210,12200,1521
20250314,091900,1056641040,12205,12200,12210,12190,3149
20250314,091800,1018229285,12200,12170,12210,12150,9250
20250314,091700,905461395,12160,12150,12170,12150,2338
20250314,091600,877025775,12130,12130,12170,12120,1135
20250314,091500,863255735,12130,12170,12180,12130,1995
20250314,091400,838986625,12170,12130,12170,12130,3554
20250314,091300,795772155,12130,12070,12150,12060,5709
20250314,091200,726634885,12070,12100,12100,12070,4285
20250314,091100,674865775,12100,12100,12130,12100,1308
20250314,091000,659037835,12100,12130,12130,12080,2999
20250314,090900,622777175,12130,12120,12140,12100,3028
20250314,090800,586115675,12120,12150,12150,12110,987
20250314,090700,574153675,12120,12160,12160,12120,1470
20250314,090600,556318240,12160,12150,12170,12100,3313
20250314,090500,516045020,12170,12110,12170,12080,3104
20250314,090400,478464660,12120,12150,12200,12120,5794
20250314,090300,408039910,12130,12230,12230,12130,6186
20250314,090200,332770380,12210,12030,12240,12020,11076
20250314,090100,198205670,12030,11920,12030,11840,5142
20250314,090000,136733830,11920,11820,11940,11820,11507
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184000 28116469310 13070 13070 13070 13070 45935
3 20250314 183900 28116469310 13070 13070 13070 13070 0
4 20250314 183800 28116469310 13070 13070 13070 13070 0
5 20250314 183700 28116469310 13070 13070 13070 13070 0
6 20250314 183600 28116469310 13070 13070 13070 13070 0
7 20250314 183500 28116469310 13070 13070 13070 13070 0
8 20250314 183400 28116469310 13070 13070 13070 13070 0
9 20250314 183300 28116469310 13070 13070 13070 13070 0
10 20250314 183200 28116469310 13070 13070 13070 13070 0
11 20250314 183100 28116469310 13070 13070 13070 13070 0
12 20250314 183000 28116469310 13070 13070 13070 13070 0
13 20250314 182900 28116469310 13070 13070 13070 13070 0
14 20250314 182800 28116469310 13070 13070 13070 13070 0
15 20250314 182700 28116469310 13070 13070 13070 13070 0
16 20250314 182600 28116469310 13070 13070 13070 13070 0
17 20250314 182500 28116469310 13070 13070 13070 13070 0
18 20250314 182400 28116469310 13070 13070 13070 13070 0
19 20250314 182300 28116469310 13070 13070 13070 13070 0
20 20250314 182200 28116469310 13070 13070 13070 13070 0
21 20250314 182100 28116469310 13070 13070 13070 13070 0
22 20250314 182000 28116469310 13070 13070 13070 13070 0
23 20250314 181900 28116469310 13070 13070 13070 13070 0
24 20250314 181800 28116469310 13070 13070 13070 13070 0
25 20250314 181700 28116469310 13070 13070 13070 13070 0
26 20250314 181600 28116469310 13070 13070 13070 13070 0
27 20250314 181500 28116469310 13070 13070 13070 13070 0
28 20250314 181400 28116469310 13070 13070 13070 13070 0
29 20250314 181300 28116469310 13070 13070 13070 13070 0
30 20250314 181200 28116469310 13070 13070 13070 13070 0
31 20250314 181100 28116469310 13070 13070 13070 13070 0
32 20250314 181000 28116469310 13070 13070 13070 13070 45935
33 20250314 180900 28116469310 13070 13070 13070 13070 0
34 20250314 180800 28116469310 13070 13070 13070 13070 0
35 20250314 180700 28116469310 13070 13070 13070 13070 0
36 20250314 180600 28116469310 13070 13070 13070 13070 0
37 20250314 180500 28116469310 13070 13070 13070 13070 0
38 20250314 180400 28116469310 13070 13070 13070 13070 0
39 20250314 180300 28116469310 13070 13070 13070 13070 0
40 20250314 180200 28116469310 13070 13070 13070 13070 0
41 20250314 180100 28116469310 13070 13070 13070 13070 0
42 20250314 180000 28116469310 13070 13070 13070 13070 0
43 20250314 175900 28116469310 13070 13070 13070 13070 0
44 20250314 175800 28116469310 13070 13070 13070 13070 0
45 20250314 175700 28116469310 13070 13070 13070 13070 0
46 20250314 175600 28116469310 13070 13070 13070 13070 0
47 20250314 175500 28116469310 13070 13070 13070 13070 0
48 20250314 175400 28116469310 13070 13070 13070 13070 0
49 20250314 175300 28116469310 13070 13070 13070 13070 0
50 20250314 175200 28116469310 13070 13070 13070 13070 0
51 20250314 175100 28116469310 13070 13070 13070 13070 0
52 20250314 175000 28116469310 13070 13070 13070 13070 0
53 20250314 174900 28116469310 13070 13070 13070 13070 0
54 20250314 174800 28116469310 13070 13070 13070 13070 0
55 20250314 174700 28116469310 13070 13070 13070 13070 0
56 20250314 174600 28116469310 13070 13070 13070 13070 0
57 20250314 174500 28116469310 13070 13070 13070 13070 0
58 20250314 174400 28116469310 13070 13070 13070 13070 0
59 20250314 174300 28116469310 13070 13070 13070 13070 0
60 20250314 174200 28116469310 13070 13070 13070 13070 0
61 20250314 174100 28116469310 13070 13070 13070 13070 0
62 20250314 174000 28116469310 13070 13070 13070 13070 45935
63 20250314 173900 28116469310 13070 13070 13070 13070 0
64 20250314 173800 28116469310 13070 13070 13070 13070 0
65 20250314 173700 28116469310 13070 13070 13070 13070 0
66 20250314 173600 28116469310 13070 13070 13070 13070 0
67 20250314 173500 28116469310 13070 13070 13070 13070 0
68 20250314 173400 28116469310 13070 13070 13070 13070 0
69 20250314 173300 28116469310 13070 13070 13070 13070 0
70 20250314 173200 28116469310 13070 13070 13070 13070 0
71 20250314 173100 28116469310 13070 13070 13070 13070 0
72 20250314 173000 28116469310 13070 13070 13070 13070 0
73 20250314 172900 28116469310 13070 13070 13070 13070 0
74 20250314 172800 28116469310 13070 13070 13070 13070 0
75 20250314 172700 28116469310 13070 13070 13070 13070 0
76 20250314 172600 28116469310 13070 13070 13070 13070 0
77 20250314 172500 28116469310 13070 13070 13070 13070 0
78 20250314 172400 28116469310 13070 13070 13070 13070 0
79 20250314 172300 28116469310 13070 13070 13070 13070 0
80 20250314 172200 28116469310 13070 13070 13070 13070 0
81 20250314 172100 28116469310 13070 13070 13070 13070 0
82 20250314 172000 28116469310 13070 13070 13070 13070 0
83 20250314 171900 28116469310 13070 13070 13070 13070 0
84 20250314 171800 28116469310 13070 13070 13070 13070 0
85 20250314 171700 28116469310 13070 13070 13070 13070 0
86 20250314 171600 28116469310 13070 13070 13070 13070 0
87 20250314 171500 28116469310 13070 13070 13070 13070 0
88 20250314 171400 28116469310 13070 13070 13070 13070 0
89 20250314 171300 28116469310 13070 13070 13070 13070 0
90 20250314 171200 28116469310 13070 13070 13070 13070 0
91 20250314 171100 28116469310 13070 13070 13070 13070 0
92 20250314 171000 28116469310 13070 13070 13070 13070 45935
93 20250314 170900 28116469310 13070 13070 13070 13070 0
94 20250314 170800 28116469310 13070 13070 13070 13070 0
95 20250314 170700 28116469310 13070 13070 13070 13070 0
96 20250314 170600 28116469310 13070 13070 13070 13070 0
97 20250314 170500 28116469310 13070 13070 13070 13070 0
98 20250314 170400 28116469310 13070 13070 13070 13070 0
99 20250314 170300 28116469310 13070 13070 13070 13070 0
100 20250314 170200 28116469310 13070 13070 13070 13070 0
101 20250314 170100 28116469310 13070 13070 13070 13070 0
102 20250314 170000 28116469310 13070 13070 13070 13070 0
103 20250314 165900 28116469310 13070 13070 13070 13070 0
104 20250314 165800 28116469310 13070 13070 13070 13070 0
105 20250314 165700 28116469310 13070 13070 13070 13070 0
106 20250314 165600 28116469310 13070 13070 13070 13070 0
107 20250314 165500 28116469310 13070 13070 13070 13070 0
108 20250314 165400 28116469310 13070 13070 13070 13070 0
109 20250314 165300 28116469310 13070 13070 13070 13070 0
110 20250314 165200 28116469310 13070 13070 13070 13070 0
111 20250314 165100 28116469310 13070 13070 13070 13070 0
112 20250314 165000 28116469310 13070 13070 13070 13070 0
113 20250314 164900 28116469310 13070 13070 13070 13070 0
114 20250314 164800 28116469310 13070 13070 13070 13070 0
115 20250314 164700 28116469310 13070 13070 13070 13070 0
116 20250314 164600 28116469310 13070 13070 13070 13070 0
117 20250314 164500 28116469310 13070 13070 13070 13070 0
118 20250314 164400 28116469310 13070 13070 13070 13070 0
119 20250314 164300 28116469310 13070 13070 13070 13070 0
120 20250314 164200 28116469310 13070 13070 13070 13070 0
121 20250314 164100 28116469310 13070 13070 13070 13070 0
122 20250314 164000 28116469310 13070 13070 13070 13070 45935
123 20250314 163900 28116469310 13070 13070 13070 13070 0
124 20250314 163800 28116469310 13070 13070 13070 13070 0
125 20250314 163700 28116469310 13070 13070 13070 13070 0
126 20250314 163600 28116469310 13070 13070 13070 13070 0
127 20250314 163500 28116469310 13070 13070 13070 13070 0
128 20250314 163400 28116469310 13070 13070 13070 13070 0
129 20250314 163300 28116469310 13070 13070 13070 13070 0
130 20250314 163200 28116469310 13070 13070 13070 13070 0
131 20250314 163100 28116469310 13070 13070 13070 13070 0
132 20250314 163000 28116469310 13070 13070 13070 13070 0
133 20250314 162900 28116469310 13070 13070 13070 13070 0
134 20250314 162800 28116469310 13070 13070 13070 13070 0
135 20250314 162700 28116469310 13070 13070 13070 13070 0
136 20250314 162600 28116469310 13070 13070 13070 13070 0
137 20250314 162500 28116469310 13070 13070 13070 13070 0
138 20250314 162400 28116469310 13070 13070 13070 13070 0
139 20250314 162300 28116469310 13070 13070 13070 13070 0
140 20250314 162200 28116469310 13070 13070 13070 13070 0
141 20250314 162100 28116469310 13070 13070 13070 13070 0
142 20250314 162000 28116469310 13070 13070 13070 13070 0
143 20250314 161900 28116469310 13070 13070 13070 13070 0
144 20250314 161800 28116469310 13070 13070 13070 13070 0
145 20250314 161700 28116469310 13070 13070 13070 13070 0
146 20250314 161600 28116469310 13070 13070 13070 13070 0
147 20250314 161500 28116469310 13070 13070 13070 13070 0
148 20250314 161400 28116469310 13070 13070 13070 13070 0
149 20250314 161300 28116469310 13070 13070 13070 13070 0
150 20250314 161200 28116469310 13070 13070 13070 13070 0
151 20250314 161100 28116469310 13070 13070 13070 13070 0
152 20250314 161000 28116469310 13070 13070 13070 13070 45935
153 20250314 160900 28116469310 13070 13070 13070 13070 0
154 20250314 160800 28116469310 13070 13070 13070 13070 0
155 20250314 160700 28116469310 13070 13070 13070 13070 0
156 20250314 160600 28116469310 13070 13070 13070 13070 0
157 20250314 160500 28116469310 13070 13070 13070 13070 0
158 20250314 160400 28116469310 13070 13070 13070 13070 0
159 20250314 160300 28116469310 13070 13070 13070 13070 0
160 20250314 160200 28116469310 13070 13070 13070 13070 0
161 20250314 160100 28116469310 13070 13070 13070 13070 0
162 20250314 160000 28116469310 13070 13070 13070 13070 0
163 20250314 155900 28116469310 13070 13070 13070 13070 0
164 20250314 155800 28116469310 13070 13070 13070 13070 0
165 20250314 155700 28116469310 13070 13070 13070 13070 0
166 20250314 155600 28116469310 13070 13070 13070 13070 0
167 20250314 155500 28116469310 13070 13070 13070 13070 0
168 20250314 155400 28116469310 13070 13070 13070 13070 0
169 20250314 155300 28116469310 13070 13070 13070 13070 0
170 20250314 155200 28116469310 13070 13070 13070 13070 0
171 20250314 155100 28116469310 13070 13070 13070 13070 0
172 20250314 155000 28116469310 13070 13070 13070 13070 0
173 20250314 154900 28116469310 13070 13070 13070 13070 0
174 20250314 154800 28116469310 13070 13070 13070 13070 0
175 20250314 154700 28116469310 13070 13070 13070 13070 0
176 20250314 154600 28116469310 13070 13070 13070 13070 0
177 20250314 154500 28116469310 13070 13070 13070 13070 0
178 20250314 154400 28116469310 13070 13070 13070 13070 0
179 20250314 154300 28116469310 13070 13070 13070 13070 0
180 20250314 154200 28116469310 13070 13070 13070 13070 0
181 20250314 154100 28116469310 13070 13070 13070 13070 0
182 20250314 154000 28116469310 13070 13070 13070 13070 45935
183 20250314 153900 28116469310 13070 13070 13070 13070 0
184 20250314 153800 28116469310 13070 13070 13070 13070 0
185 20250314 153700 28116469310 13070 13070 13070 13070 0
186 20250314 153600 28116469310 13070 13070 13070 13070 0
187 20250314 153500 28116469310 13070 13070 13070 13070 0
188 20250314 153400 28116469310 13070 13070 13070 13070 0
189 20250314 153300 28116469310 13070 13070 13070 13070 0
190 20250314 153200 28116469310 13070 13070 13070 13070 0
191 20250314 153100 28116469310 13070 13070 13070 13070 0
192 20250314 153000 28116469310 13070 13070 13070 13070 45935
193 20250314 152900 27516098860 13290 13290 13290 13290 0
194 20250314 152800 27516098860 13290 13290 13290 13290 0
195 20250314 152700 27516098860 13290 13290 13290 13290 0
196 20250314 152600 27516098860 13290 13290 13290 13290 0
197 20250314 152500 27516098860 13290 13290 13290 13290 0
198 20250314 152400 27516098860 13290 13290 13290 13290 0
199 20250314 152300 27516098860 13290 13290 13290 13290 0
200 20250314 152200 27516098860 13290 13290 13290 13290 0
201 20250314 152100 27516098860 13290 13290 13290 13290 0
202 20250314 152000 27516098860 13290 13290 13290 13290 0
203 20250314 151900 27516098860 13290 13310 13310 13290 6903
204 20250314 151800 27424328930 13300 13280 13320 13280 3451
205 20250314 151700 27378428370 13280 13280 13330 13270 7253
206 20250314 151600 27281907320 13270 13260 13300 13260 5028
207 20250314 151500 27215120030 13270 13270 13280 13260 1106
208 20250314 151400 27200446690 13270 13285 13290 13270 1000
209 20250314 151300 27187166365 13290 13270 13310 13260 9888
210 20250314 151200 27055839385 13270 13270 13280 13260 3726
211 20250314 151100 27006396565 13270 13270 13280 13260 2079
212 20250314 151000 26978802310 13260 13270 13280 13250 1740
213 20250314 150900 26955709860 13280 13270 13280 13260 2333
214 20250314 150800 26924747940 13265 13270 13270 13260 913
215 20250314 150700 26912638915 13260 13250 13270 13240 4417
216 20250314 150600 26854080445 13250 13230 13250 13220 2406
217 20250314 150500 26822243225 13230 13230 13230 13200 5106
218 20250314 150400 26754774855 13230 13240 13240 13220 1609
219 20250314 150300 26733489705 13240 13240 13260 13230 587
220 20250314 150200 26725714945 13240 13260 13270 13230 3562
221 20250314 150100 26678539255 13270 13290 13295 13240 7597
222 20250314 150000 26577742265 13290 13310 13320 13290 2595
223 20250314 145900 26543217020 13310 13280 13310 13260 4146
224 20250314 145800 26488164640 13280 13280 13350 13280 24490
225 20250314 145700 26162082570 13280 13240 13290 13240 9040
226 20250314 145600 26042221690 13240 13230 13240 13220 549
227 20250314 145500 26034956980 13230 13250 13250 13220 1503
228 20250314 145400 26015062665 13250 13260 13260 13240 1243
229 20250314 145300 25998588965 13260 13270 13270 13240 3165
230 20250314 145200 25956619175 13280 13230 13280 13220 14799
231 20250314 145100 25760561875 13230 13200 13230 13180 5584
232 20250314 145000 25686791465 13200 13190 13230 13180 4965
233 20250314 144900 25621210625 13180 13170 13180 13160 2117
234 20250314 144800 25593324770 13160 13160 13180 13150 1566
235 20250314 144700 25572695470 13160 13160 13160 13150 755
236 20250314 144600 25562761790 13140 13160 13160 13140 763
237 20250314 144500 25552724230 13160 13140 13170 13140 744
238 20250314 144400 25542935160 13150 13150 13150 13140 688
239 20250314 144300 25533890330 13140 13140 13150 13140 1600
240 20250314 144200 25512861830 13140 13140 13150 13130 1633
241 20250314 144100 25491406710 13140 13150 13150 13130 591
242 20250314 144000 25483643280 13150 13130 13150 13130 2491
243 20250314 143900 25450920770 13140 13130 13160 13130 1414
244 20250314 143800 25432343510 13130 13130 13140 13120 6565
245 20250314 143700 25346151660 13130 13160 13160 13130 2489
246 20250314 143600 25313439250 13160 13150 13180 13140 797
247 20250314 143500 25302948380 13150 13140 13160 13140 1837
248 20250314 143400 25278803210 13150 13150 13160 13140 839
249 20250314 143300 25267775070 13140 13150 13170 13140 842
250 20250314 143200 25256700110 13140 13150 13170 13140 1710
251 20250314 143100 25234218810 13150 13140 13170 13140 2207
252 20250314 143000 25205204115 13140 13180 13180 13140 7305
253 20250314 142900 25109078265 13180 13180 13190 13170 1226
254 20250314 142800 25092925035 13190 13190 13190 13180 727
255 20250314 142700 25083340065 13180 13190 13200 13180 765
256 20250314 142600 25073246325 13190 13200 13210 13190 877
257 20250314 142500 25061675085 13210 13210 13210 13200 1045
258 20250314 142400 25047876195 13200 13210 13220 13200 1451
259 20250314 142300 25028708235 13210 13210 13220 13200 826
260 20250314 142200 25017798965 13220 13200 13220 13200 1071
261 20250314 142100 25003641925 13210 13200 13210 13190 487
262 20250314 142000 24997213045 13200 13200 13200 13180 1595
263 20250314 141900 24976179745 13200 13190 13210 13190 1666
264 20250314 141800 24954191345 13200 13210 13220 13190 1429
265 20250314 141700 24935320295 13220 13220 13220 13210 1628
266 20250314 141600 24913803435 13210 13200 13220 13200 1763
267 20250314 141500 24890517765 13200 13190 13210 13190 2731
268 20250314 141400 24854469595 13190 13180 13200 13180 951
269 20250314 141300 24841925380 13190 13180 13190 13170 399
270 20250314 141200 24836666190 13170 13160 13190 13160 899
271 20250314 141100 24824829750 13160 13200 13200 13155 1208
272 20250314 141000 24808918995 13190 13180 13200 13160 2169
273 20250314 140900 24780321885 13180 13190 13190 13150 2873
274 20250314 140800 24742487705 13180 13180 13200 13180 568
275 20250314 140700 24734998335 13180 13210 13220 13170 2991
276 20250314 140600 24695568065 13210 13220 13240 13190 1189
277 20250314 140500 24679863165 13220 13260 13260 13190 4555
278 20250314 140400 24619593415 13270 13200 13275 13200 7079
279 20250314 140300 24525813090 13200 13210 13250 13180 4118
280 20250314 140200 24471349400 13200 13180 13210 13140 2103
281 20250314 140100 24443610600 13180 13170 13180 13140 1609
282 20250314 140000 24422440050 13190 13200 13210 13180 2131
283 20250314 135900 24394333790 13200 13140 13200 13140 4068
284 20250314 135800 24340738830 13140 13180 13180 13140 1507
285 20250314 135700 24320925560 13160 13200 13220 13160 6033
286 20250314 135600 24241309440 13220 13230 13230 13200 3128
287 20250314 135500 24199949770 13220 13180 13220 13170 5005
288 20250314 135400 24133860360 13170 13160 13180 13160 717
289 20250314 135300 24124417450 13170 13150 13170 13130 2431
290 20250314 135200 24092478500 13150 13190 13190 13150 3455
291 20250314 135100 24046966480 13190 13200 13220 13180 3950
292 20250314 135000 23994782080 13210 13160 13220 13150 5047
293 20250314 134900 23928205010 13170 13180 13200 13160 5233
294 20250314 134800 23859184490 13190 13140 13190 13140 12111
295 20250314 134700 23699750100 13130 13120 13140 13100 2311
296 20250314 134600 23669428340 13120 13100 13120 13090 3537
297 20250314 134500 23623094020 13095 13080 13100 13080 2313
298 20250314 134400 23592817090 13070 13080 13090 13070 474
299 20250314 134300 23586620160 13080 13070 13090 13070 619
300 20250314 134200 23578524870 13070 13050 13070 13050 1021
301 20250314 134100 23565188510 13050 13040 13050 13030 536
302 20250314 134000 23558198820 13030 13030 13040 13030 280
303 20250314 133900 23554550320 13030 13020 13040 13000 882
304 20250314 133800 23543064540 13000 12990 13020 12990 629
305 20250314 133700 23534880500 13010 12990 13010 12970 1404
306 20250314 133600 23516648630 12980 13010 13020 12980 553
307 20250314 133500 23509458850 13010 13040 13040 13010 837
308 20250314 133400 23498555410 13040 13040 13045 13030 660
309 20250314 133300 23489950095 13040 13040 13050 13030 815
310 20250314 133200 23479318930 13040 13030 13040 13030 321
311 20250314 133100 23475135620 13030 13040 13050 13030 664
312 20250314 133000 23466475680 13030 13040 13050 13030 902
313 20250314 132900 23454713530 13040 13030 13040 13030 133
314 20250314 132800 23452980290 13040 13030 13040 13030 285
315 20250314 132700 23449264600 13030 13010 13030 13010 610
316 20250314 132600 23441321080 12970 13030 13030 12970 2471
317 20250314 132500 23409240980 13030 13020 13030 13010 145
318 20250314 132400 23407352630 13010 13020 13030 13010 883
319 20250314 132300 23395856020 13020 13000 13020 13000 1447
320 20250314 132200 23377034560 13000 13010 13010 13000 226
321 20250314 132100 23374095100 13020 13000 13020 13000 1265
322 20250314 132000 23357636280 12990 12970 12990 12970 587
323 20250314 131900 23350016880 12970 12970 12980 12970 897
324 20250314 131800 23338378520 12970 12975 12990 12970 352
325 20250314 131700 23333808390 12975 12980 12980 12970 158
326 20250314 131600 23331757610 12990 12980 12990 12980 268
327 20250314 131500 23328278420 12980 12980 12990 12970 689
328 20250314 131400 23319336720 12980 12980 12980 12970 1469
329 20250314 131300 23300269540 13010 13010 13010 13010 1
330 20250314 131200 23300256530 12980 13030 13030 12980 5733
331 20250314 131100 23225765340 13010 13025 13030 13010 696
332 20250314 131000 23216706455 13030 13015 13030 13015 206
333 20250314 130900 23214022870 13020 13030 13030 13010 1295
334 20250314 130800 23197162340 13020 13000 13020 13000 101
335 20250314 130700 23195848040 13000 13010 13030 13000 315
336 20250314 130600 23191749670 13010 12990 13030 12990 609
337 20250314 130500 23183824190 12990 13000 13000 12980 260
338 20250314 130400 23180445760 13000 13010 13010 12980 850
339 20250314 130300 23169408780 13000 12990 13010 12990 533
340 20250314 130200 23162478370 12980 12990 12990 12980 322
341 20250314 130100 23158295610 12990 12990 12990 12980 842
342 20250314 130000 23147363630 12990 12980 13010 12980 290
343 20250314 125900 23143595560 12980 12980 12990 12980 371
344 20250314 125800 23138779030 12980 12980 12990 12980 1356
345 20250314 125700 23121171385 12990 12990 12990 12970 597
346 20250314 125600 23113423525 12970 12970 12980 12970 101
347 20250314 125500 23112113525 12980 13010 13010 12960 3359
348 20250314 125400 23068540905 13020 13000 13040 13000 866
349 20250314 125300 23057259625 13000 12980 13020 12980 2889
350 20250314 125200 23019717985 12980 12990 12990 12970 434
351 20250314 125100 23014088065 12990 12970 12990 12960 641
352 20250314 125000 23005771995 12970 12980 12990 12960 963
353 20250314 124900 22993284045 12980 12970 12990 12970 171
354 20250314 124800 22991065095 12970 12970 13000 12970 1566
355 20250314 124700 22970726505 12970 12980 12980 12970 575
356 20250314 124600 22963267085 12970 13000 13000 12970 3292
357 20250314 124500 22920536855 13000 12990 13000 12990 339
358 20250314 124400 22916131295 12980 13000 13030 12980 2324
359 20250314 124300 22885949035 13000 13000 13000 12990 135
360 20250314 124200 22884195215 12990 13040 13040 12990 391
361 20250314 124100 22879100975 13040 13000 13050 12990 330
362 20250314 124000 22874811875 13000 13000 13000 12990 657
363 20250314 123900 22866276875 13000 13020 13030 12990 3135
364 20250314 123800 22825518775 13020 13020 13020 13010 27
365 20250314 123700 22825167335 13010 13030 13030 13010 145
366 20250314 123600 22823280725 13010 13080 13080 13000 1835
367 20250314 123500 22799371265 13070 13050 13130 13030 3321
368 20250314 123400 22755881325 13020 13010 13070 13010 230
369 20250314 123300 22752878700 13010 13025 13040 13010 3971
370 20250314 123200 22701176295 13020 13020 13030 13020 386
371 20250314 123100 22696150055 13025 13020 13030 13020 558
372 20250314 123000 22688884345 13020 13020 13030 13010 807
373 20250314 122900 22678375955 13020 13040 13040 13020 1227
374 20250314 122800 22662397825 13040 13040 13050 13040 237
375 20250314 122700 22659304995 13050 13050 13070 13040 556
376 20250314 122600 22652047865 13020 13010 13020 12990 1230
377 20250314 122500 22636052575 13010 13020 13020 13000 1165
378 20250314 122400 22620899645 13010 13050 13050 13010 450
379 20250314 122300 22615029865 13040 13040 13050 13000 455
380 20250314 122200 22609102075 13040 13050 13050 13040 120
381 20250314 122100 22607536865 13050 13010 13050 13010 584
382 20250314 122000 22599926315 13000 12990 13010 12990 1929
383 20250314 121900 22574832585 12990 13000 13010 12990 591
384 20250314 121800 22567149985 13010 12990 13040 12990 802
385 20250314 121700 22556720955 13000 13010 13030 13000 2165
386 20250314 121600 22528560545 13020 13020 13030 13010 444
387 20250314 121500 22522781645 13030 13010 13040 13000 815
388 20250314 121400 22512167365 13020 13030 13030 13000 499
389 20250314 121300 22505670815 13030 13040 13040 13030 688
390 20250314 121200 22496702135 13040 13040 13060 13040 617
391 20250314 121100 22488650450 13050 13050 13050 13040 156
392 20250314 121000 22486614910 13040 13070 13070 13040 1480
393 20250314 120900 22467293060 13070 13060 13080 13050 281
394 20250314 120800 22463618780 13060 13090 13100 13060 888
395 20250314 120700 22452013370 13100 13070 13110 13070 1958
396 20250314 120600 22426386680 13080 13060 13080 13060 779
397 20250314 120500 22416201490 13040 13070 13070 13040 699
398 20250314 120400 22407069670 13070 13050 13080 13040 1570
399 20250314 120300 22386573450 13070 13050 13080 13040 755
400 20250314 120200 22376710150 13050 13045 13050 13040 914
401 20250314 120100 22364790555 13040 13030 13050 13030 1313
402 20250314 120000 22347671975 13050 13020 13050 13020 539
403 20250314 115900 22340649895 13010 13000 13020 13000 601
404 20250314 115800 22332829695 13000 13000 13020 13000 1230
405 20250314 115700 22316826605 13020 13020 13020 13000 3164
406 20250314 115600 22275664675 13030 13030 13040 13020 1260
407 20250314 115500 22259249785 13030 13070 13070 13030 2404
408 20250314 115400 22227885165 13070 13050 13070 13050 2903
409 20250314 115300 22189993185 13050 13070 13070 13050 1159
410 20250314 115200 22174857335 13070 13090 13100 13070 1013
411 20250314 115100 22161598535 13090 13130 13170 13090 3365
412 20250314 115000 22117408305 13130 13140 13170 13130 4385
413 20250314 114900 22059779225 13140 13160 13170 13140 1833
414 20250314 114800 22035667285 13170 13110 13170 13110 2792
415 20250314 114700 21998974665 13110 13100 13120 13100 1859
416 20250314 114600 21974620265 13100 13130 13130 13090 1623
417 20250314 114500 21953361325 13130 13130 13150 13110 1171
418 20250314 114400 21937974815 13130 13150 13150 13120 2301
419 20250314 114300 21907767995 13150 13160 13180 13130 5618
420 20250314 114200 21833889470 13160 13080 13160 13080 4397
421 20250314 114100 21776242310 13090 13010 13150 13010 48728
422 20250314 114000 21136496005 13000 13000 13020 13000 889
423 20250314 113900 21124935375 13000 13000 13030 12980 3621
424 20250314 113800 21077849235 13000 13000 13020 13000 1219
425 20250314 113700 21061996455 13000 12970 13000 12970 2394
426 20250314 113600 21030934225 12990 12970 13000 12970 4830
427 20250314 113500 20968253745 12980 13020 13030 12980 3672
428 20250314 113400 20920496125 13020 13010 13040 13010 103
429 20250314 113300 20919155745 13010 13000 13060 13000 1969
430 20250314 113200 20893512495 13010 12990 13010 12990 1575
431 20250314 113100 20873038325 12990 12975 13020 12960 2384
432 20250314 113000 20842085910 12975 12950 13010 12950 3611
433 20250314 112900 20795222145 12960 13000 13000 12960 7560
434 20250314 112800 20697114245 13000 13000 13010 12990 1451
435 20250314 112700 20678255895 13000 13010 13020 13000 3770
436 20250314 112600 20629223725 13010 13000 13030 13000 1178
437 20250314 112500 20613891405 13000 13030 13030 13000 3066
438 20250314 112400 20573990295 13040 13010 13050 13010 1126
439 20250314 112300 20559314325 13010 13050 13060 13010 4457
440 20250314 112200 20501217590 13070 13000 13090 12990 6564
441 20250314 112100 20415486940 12990 12990 13020 12990 3555
442 20250314 112000 20369260430 12990 13030 13050 12990 3586
443 20250314 111900 20322621440 13040 13030 13060 13030 1802
444 20250314 111800 20299114670 13040 13020 13060 13020 2258
445 20250314 111700 20269661390 13010 12980 13030 12980 1409
446 20250314 111600 20251346640 13000 13020 13020 12980 3404
447 20250314 111500 20207093880 13030 12960 13040 12960 4051
448 20250314 111400 20154402270 12960 12980 12980 12960 1492
449 20250314 111300 20135054235 12990 13010 13030 12960 8067
450 20250314 111200 20030328385 13030 12970 13060 12960 10516
451 20250314 111100 19893608125 12970 13030 13040 12970 24950
452 20250314 111000 19569430065 13030 13050 13070 13030 6414
453 20250314 110900 19485737505 13030 13080 13140 13020 16217
454 20250314 110800 19273922505 13110 13070 13140 13070 8099
455 20250314 110700 19167837875 13080 13160 13170 13070 27395
456 20250314 110600 18808419300 13170 13220 13240 13160 10903
457 20250314 110500 18664582860 13190 13170 13220 13160 6408
458 20250314 110400 18580023775 13170 13200 13200 13160 5607
459 20250314 110300 18506091875 13200 13160 13250 13160 12941
460 20250314 110200 18335298795 13160 13170 13230 13160 14244
461 20250314 110100 18147566565 13160 13260 13270 13160 21391
462 20250314 110000 17864956865 13280 13250 13320 13240 11689
463 20250314 105900 17709833760 13250 13240 13360 13230 25401
464 20250314 105800 17372265390 13230 13300 13350 13230 33887
465 20250314 105700 16921511265 13300 13400 13420 13300 45630
466 20250314 105600 16312535685 13400 13240 13480 13240 124639
467 20250314 105500 14645553585 13280 13100 13280 13070 39068
468 20250314 105400 14130061700 13090 13170 13230 13090 37398
469 20250314 105300 13638514920 13230 13160 13300 13090 167730
470 20250314 105200 11424232815 13000 13000 13000 13000 0
471 20250314 105100 11424232815 13000 13000 13000 13000 0
472 20250314 105000 11424232815 13000 12910 13000 12860 54703
473 20250314 104900 10714183005 12860 12850 12920 12850 3337
474 20250314 104800 10671130575 12860 12880 12920 12810 11263
475 20250314 104700 10526099245 12850 12880 12900 12850 3107
476 20250314 104600 10486111125 12880 12880 12880 12850 4269
477 20250314 104500 10431160615 12870 12890 12890 12850 1949
478 20250314 104400 10406061645 12890 12870 12890 12860 2305
479 20250314 104300 10376376765 12880 12870 12890 12850 2049
480 20250314 104200 10350003570 12850 12800 12870 12800 2753
481 20250314 104100 10314681800 12800 12790 12810 12790 1170
482 20250314 104000 10299707360 12790 12800 12820 12790 2953
483 20250314 103900 10261916830 12800 12805 12840 12800 2711
484 20250314 103800 10227178290 12790 12830 12840 12790 4633
485 20250314 103700 10167840190 12830 12860 12860 12820 4530
486 20250314 103600 10109660320 12860 12890 12910 12860 5341
487 20250314 103500 10040937490 12890 12860 12910 12860 3045
488 20250314 103400 10001673150 12860 12930 12930 12850 8252
489 20250314 103300 9895549540 12920 12840 12930 12840 7042
490 20250314 103200 9804807790 12840 12890 12890 12840 2611
491 20250314 103100 9771230010 12910 12890 12930 12870 2250
492 20250314 103000 9742235380 12940 12940 12970 12850 9929
493 20250314 102900 9613785990 12960 12940 12970 12890 20814
494 20250314 102800 9344167330 12940 12840 12940 12840 10693
495 20250314 102700 9206252370 12870 12850 12880 12840 3657
496 20250314 102600 9159250750 12830 12820 12850 12820 3745
497 20250314 102500 9111193030 12820 12860 12860 12800 8705
498 20250314 102400 8999617420 12860 12870 12900 12840 2214
499 20250314 102300 8971121870 12900 12830 12920 12820 8059
500 20250314 102200 8867338795 12820 12870 12910 12820 11192
501 20250314 102100 8723525965 12870 12830 12880 12820 5955
502 20250314 102000 8647060845 12830 12860 12860 12820 5020
503 20250314 101900 8582602735 12840 12930 12930 12840 17875
504 20250314 101800 8352575935 12930 12970 13000 12910 34543
505 20250314 101700 7904139075 12980 12730 12980 12700 35295
506 20250314 101600 7450238115 12690 12660 12730 12650 6472
507 20250314 101500 7368193585 12680 12680 12700 12640 6655
508 20250314 101400 7283914755 12680 12700 12710 12680 4072
509 20250314 101300 7232254865 12700 12710 12730 12700 3471
510 20250314 101200 7188153835 12680 12700 12730 12680 2818
511 20250314 101100 7152367515 12700 12720 12750 12700 3048
512 20250314 101000 7113564705 12720 12770 12780 12720 3192
513 20250314 100900 7072835515 12770 12710 12770 12670 7270
514 20250314 100800 6980431975 12690 12720 12750 12660 16632
515 20250314 100700 6769272750 12720 12750 12760 12720 5156
516 20250314 100600 6703613635 12750 12770 12780 12730 3363
517 20250314 100500 6660771250 12780 12730 12830 12730 11181
518 20250314 100400 6517772630 12730 12740 12770 12700 9928
519 20250314 100300 6391434510 12760 12780 12790 12730 13211
520 20250314 100200 6222818450 12780 12820 12850 12760 16464
521 20250314 100100 6011877170 12810 12860 12870 12780 17412
522 20250314 100000 5788801340 12870 12860 12940 12850 29277
523 20250314 095900 5411027310 12870 12840 12890 12790 29670
524 20250314 095800 5029755940 12830 12700 12850 12650 27578
525 20250314 095700 4678379330 12700 12620 12740 12600 17071
526 20250314 095600 4462126380 12620 12560 12640 12550 30001
527 20250314 095500 4083948355 12555 12470 12560 12440 26401
528 20250314 095400 3753976450 12450 12490 12490 12450 2678
529 20250314 095300 3720590570 12460 12350 12500 12350 23475
530 20250314 095200 3428575870 12370 12330 12370 12320 2273
531 20250314 095100 3400515530 12340 12370 12370 12330 1490
532 20250314 095000 3382117470 12370 12350 12380 12350 530
533 20250314 094900 3375564220 12380 12340 12390 12340 1037
534 20250314 094800 3362734650 12350 12380 12390 12340 1539
535 20250314 094700 3343684880 12420 12270 12420 12260 15934
536 20250314 094600 3146457820 12270 12250 12300 12250 225
537 20250314 094500 3143699490 12250 12245 12350 12240 1586
538 20250314 094400 3124225445 12240 12240 12250 12240 1204
539 20250314 094300 3109480675 12250 12250 12260 12240 1746
540 20250314 094200 3088094205 12250 12300 12300 12250 8693
541 20250314 094100 2981516975 12270 12250 12300 12250 1510
542 20250314 094000 2962980765 12280 12250 12290 12230 7321
543 20250314 093900 2873200775 12270 12250 12270 12230 612
544 20250314 093800 2865699565 12270 12260 12270 12220 4748
545 20250314 093700 2807530215 12250 12290 12300 12250 3828
546 20250314 093600 2760537925 12290 12340 12360 12290 8672
547 20250314 093500 2653635655 12340 12340 12370 12330 2817
548 20250314 093400 2618873655 12360 12360 12360 12340 1552
549 20250314 093300 2599703115 12360 12370 12380 12350 3072
550 20250314 093200 2561733085 12380 12370 12390 12370 2044
551 20250314 093100 2536437235 12370 12400 12400 12370 2572
552 20250314 093000 2504590015 12400 12390 12400 12370 3877
553 20250314 092900 2456540315 12400 12430 12430 12390 3717
554 20250314 092800 2410401685 12410 12390 12420 12350 20992
555 20250314 092700 2150110345 12390 12360 12390 12360 4919
556 20250314 092600 2089189905 12370 12400 12400 12350 4606
557 20250314 092500 2032142345 12400 12390 12420 12390 9509
558 20250314 092400 1914123150 12390 12380 12400 12360 6920
559 20250314 092300 1828446860 12380 12440 12450 12330 24024
560 20250314 092200 1530358540 12440 12295 12440 12295 21173
561 20250314 092100 1268158400 12300 12200 12300 12190 15751
562 20250314 092000 1075198130 12210 12205 12210 12200 1521
563 20250314 091900 1056641040 12205 12200 12210 12190 3149
564 20250314 091800 1018229285 12200 12170 12210 12150 9250
565 20250314 091700 905461395 12160 12150 12170 12150 2338
566 20250314 091600 877025775 12130 12130 12170 12120 1135
567 20250314 091500 863255735 12130 12170 12180 12130 1995
568 20250314 091400 838986625 12170 12130 12170 12130 3554
569 20250314 091300 795772155 12130 12070 12150 12060 5709
570 20250314 091200 726634885 12070 12100 12100 12070 4285
571 20250314 091100 674865775 12100 12100 12130 12100 1308
572 20250314 091000 659037835 12100 12130 12130 12080 2999
573 20250314 090900 622777175 12130 12120 12140 12100 3028
574 20250314 090800 586115675 12120 12150 12150 12110 987
575 20250314 090700 574153675 12120 12160 12160 12120 1470
576 20250314 090600 556318240 12160 12150 12170 12100 3313
577 20250314 090500 516045020 12170 12110 12170 12080 3104
578 20250314 090400 478464660 12120 12150 12200 12120 5794
579 20250314 090300 408039910 12130 12230 12230 12130 6186
580 20250314 090200 332770380 12210 12030 12240 12020 11076
581 20250314 090100 198205670 12030 11920 12030 11840 5142
582 20250314 090000 136733830 11920 11820 11940 11820 11507

1
003160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,15262,28300000,185433300,343845000000,0.05
20250311,15877,28300000,184649510,329129000000,0.06
20250310,14907,28300000,170685150,324035000000,0.05
20250307,19096,28300000,222277440,329412000000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 15262 28300000 185433300 343845000000 0.05
3 20250311 15877 28300000 184649510 329129000000 0.06
4 20250310 14907 28300000 170685150 324035000000 0.05
5 20250307 19096 28300000 222277440 329412000000 0.07