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

585
004380/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184300,2861613140,11280,11280,11280,11280,3742
20250314,184200,2861613140,11280,11280,11280,11280,0
20250314,184100,2861613140,11280,11280,11280,11280,0
20250314,184000,2861613140,11280,11280,11280,11280,0
20250314,183900,2861613140,11280,11280,11280,11280,0
20250314,183800,2861613140,11280,11280,11280,11280,0
20250314,183700,2861613140,11280,11280,11280,11280,0
20250314,183600,2861613140,11280,11280,11280,11280,0
20250314,183500,2861613140,11280,11280,11280,11280,0
20250314,183400,2861613140,11280,11280,11280,11280,0
20250314,183300,2861613140,11280,11280,11280,11280,0
20250314,183200,2861613140,11280,11280,11280,11280,0
20250314,183100,2861613140,11280,11280,11280,11280,0
20250314,183000,2861613140,11280,11280,11280,11280,0
20250314,182900,2861613140,11280,11280,11280,11280,0
20250314,182800,2861613140,11280,11280,11280,11280,0
20250314,182700,2861613140,11280,11280,11280,11280,0
20250314,182600,2861613140,11280,11280,11280,11280,0
20250314,182500,2861613140,11280,11280,11280,11280,0
20250314,182400,2861613140,11280,11280,11280,11280,0
20250314,182300,2861613140,11280,11280,11280,11280,0
20250314,182200,2861613140,11280,11280,11280,11280,0
20250314,182100,2861613140,11280,11280,11280,11280,0
20250314,182000,2861613140,11280,11280,11280,11280,0
20250314,181900,2861613140,11280,11280,11280,11280,0
20250314,181800,2861613140,11280,11280,11280,11280,0
20250314,181700,2861613140,11280,11280,11280,11280,0
20250314,181600,2861613140,11280,11280,11280,11280,0
20250314,181500,2861613140,11280,11280,11280,11280,0
20250314,181400,2861613140,11280,11280,11280,11280,0
20250314,181300,2861613140,11280,11280,11280,11280,3742
20250314,181200,2861613140,11280,11280,11280,11280,0
20250314,181100,2861613140,11280,11280,11280,11280,0
20250314,181000,2861613140,11280,11280,11280,11280,0
20250314,180900,2861613140,11280,11280,11280,11280,0
20250314,180800,2861613140,11280,11280,11280,11280,0
20250314,180700,2861613140,11280,11280,11280,11280,0
20250314,180600,2861613140,11280,11280,11280,11280,0
20250314,180500,2861613140,11280,11280,11280,11280,0
20250314,180400,2861613140,11280,11280,11280,11280,0
20250314,180300,2861613140,11280,11280,11280,11280,0
20250314,180200,2861613140,11280,11280,11280,11280,0
20250314,180100,2861613140,11280,11280,11280,11280,0
20250314,180000,2861613140,11280,11280,11280,11280,0
20250314,175900,2861613140,11280,11280,11280,11280,0
20250314,175800,2861613140,11280,11280,11280,11280,0
20250314,175700,2861613140,11280,11280,11280,11280,0
20250314,175600,2861613140,11280,11280,11280,11280,0
20250314,175500,2861613140,11280,11280,11280,11280,0
20250314,175400,2861613140,11280,11280,11280,11280,0
20250314,175300,2861613140,11280,11280,11280,11280,0
20250314,175200,2861613140,11280,11280,11280,11280,0
20250314,175100,2861613140,11280,11280,11280,11280,0
20250314,175000,2861613140,11280,11280,11280,11280,0
20250314,174900,2861613140,11280,11280,11280,11280,0
20250314,174800,2861613140,11280,11280,11280,11280,0
20250314,174700,2861613140,11280,11280,11280,11280,0
20250314,174600,2861613140,11280,11280,11280,11280,0
20250314,174500,2861613140,11280,11280,11280,11280,0
20250314,174400,2861613140,11280,11280,11280,11280,0
20250314,174300,2861613140,11280,11280,11280,11280,3742
20250314,174200,2861613140,11280,11280,11280,11280,0
20250314,174100,2861613140,11280,11280,11280,11280,0
20250314,174000,2861613140,11280,11280,11280,11280,0
20250314,173900,2861613140,11280,11280,11280,11280,0
20250314,173800,2861613140,11280,11280,11280,11280,0
20250314,173700,2861613140,11280,11280,11280,11280,0
20250314,173600,2861613140,11280,11280,11280,11280,0
20250314,173500,2861613140,11280,11280,11280,11280,0
20250314,173400,2861613140,11280,11280,11280,11280,0
20250314,173300,2861613140,11280,11280,11280,11280,0
20250314,173200,2861613140,11280,11280,11280,11280,0
20250314,173100,2861613140,11280,11280,11280,11280,0
20250314,173000,2861613140,11280,11280,11280,11280,0
20250314,172900,2861613140,11280,11280,11280,11280,0
20250314,172800,2861613140,11280,11280,11280,11280,0
20250314,172700,2861613140,11280,11280,11280,11280,0
20250314,172600,2861613140,11280,11280,11280,11280,0
20250314,172500,2861613140,11280,11280,11280,11280,0
20250314,172400,2861613140,11280,11280,11280,11280,0
20250314,172300,2861613140,11280,11280,11280,11280,0
20250314,172200,2861613140,11280,11280,11280,11280,0
20250314,172100,2861613140,11280,11280,11280,11280,0
20250314,172000,2861613140,11280,11280,11280,11280,0
20250314,171900,2861613140,11280,11280,11280,11280,0
20250314,171800,2861613140,11280,11280,11280,11280,0
20250314,171700,2861613140,11280,11280,11280,11280,0
20250314,171600,2861613140,11280,11280,11280,11280,0
20250314,171500,2861613140,11280,11280,11280,11280,0
20250314,171400,2861613140,11280,11280,11280,11280,0
20250314,171300,2861613140,11280,11280,11280,11280,3742
20250314,171200,2861613140,11280,11280,11280,11280,0
20250314,171100,2861613140,11280,11280,11280,11280,0
20250314,171000,2861613140,11280,11280,11280,11280,0
20250314,170900,2861613140,11280,11280,11280,11280,0
20250314,170800,2861613140,11280,11280,11280,11280,0
20250314,170700,2861613140,11280,11280,11280,11280,0
20250314,170600,2861613140,11280,11280,11280,11280,0
20250314,170500,2861613140,11280,11280,11280,11280,0
20250314,170400,2861613140,11280,11280,11280,11280,0
20250314,170300,2861613140,11280,11280,11280,11280,0
20250314,170200,2861613140,11280,11280,11280,11280,0
20250314,170100,2861613140,11280,11280,11280,11280,0
20250314,170000,2861613140,11280,11280,11280,11280,0
20250314,165900,2861613140,11280,11280,11280,11280,0
20250314,165800,2861613140,11280,11280,11280,11280,0
20250314,165700,2861613140,11280,11280,11280,11280,0
20250314,165600,2861613140,11280,11280,11280,11280,0
20250314,165500,2861613140,11280,11280,11280,11280,0
20250314,165400,2861613140,11280,11280,11280,11280,0
20250314,165300,2861613140,11280,11280,11280,11280,0
20250314,165200,2861613140,11280,11280,11280,11280,0
20250314,165100,2861613140,11280,11280,11280,11280,0
20250314,165000,2861613140,11280,11280,11280,11280,0
20250314,164900,2861613140,11280,11280,11280,11280,0
20250314,164800,2861613140,11280,11280,11280,11280,0
20250314,164700,2861613140,11280,11280,11280,11280,0
20250314,164600,2861613140,11280,11280,11280,11280,0
20250314,164500,2861613140,11280,11280,11280,11280,0
20250314,164400,2861613140,11280,11280,11280,11280,0
20250314,164300,2861613140,11280,11280,11280,11280,3742
20250314,164200,2861613140,11280,11280,11280,11280,0
20250314,164100,2861613140,11280,11280,11280,11280,0
20250314,164000,2861613140,11280,11280,11280,11280,0
20250314,163900,2861613140,11280,11280,11280,11280,0
20250314,163800,2861613140,11280,11280,11280,11280,0
20250314,163700,2861613140,11280,11280,11280,11280,0
20250314,163600,2861613140,11280,11280,11280,11280,0
20250314,163500,2861613140,11280,11280,11280,11280,0
20250314,163400,2861613140,11280,11280,11280,11280,0
20250314,163300,2861613140,11280,11280,11280,11280,0
20250314,163200,2861613140,11280,11280,11280,11280,0
20250314,163100,2861613140,11280,11280,11280,11280,0
20250314,163000,2861613140,11280,11280,11280,11280,0
20250314,162900,2861613140,11280,11280,11280,11280,0
20250314,162800,2861613140,11280,11280,11280,11280,0
20250314,162700,2861613140,11280,11280,11280,11280,0
20250314,162600,2861613140,11280,11280,11280,11280,0
20250314,162500,2861613140,11280,11280,11280,11280,0
20250314,162400,2861613140,11280,11280,11280,11280,0
20250314,162300,2861613140,11280,11280,11280,11280,0
20250314,162200,2861613140,11280,11280,11280,11280,0
20250314,162100,2861613140,11280,11280,11280,11280,0
20250314,162000,2861613140,11280,11280,11280,11280,0
20250314,161900,2861613140,11280,11280,11280,11280,0
20250314,161800,2861613140,11280,11280,11280,11280,0
20250314,161700,2861613140,11280,11280,11280,11280,0
20250314,161600,2861613140,11280,11280,11280,11280,0
20250314,161500,2861613140,11280,11280,11280,11280,0
20250314,161400,2861613140,11280,11280,11280,11280,0
20250314,161300,2861613140,11280,11280,11280,11280,3742
20250314,161200,2861613140,11280,11280,11280,11280,0
20250314,161100,2861613140,11280,11280,11280,11280,0
20250314,161000,2861613140,11280,11280,11280,11280,0
20250314,160900,2861613140,11280,11280,11280,11280,0
20250314,160800,2861613140,11280,11280,11280,11280,0
20250314,160700,2861613140,11280,11280,11280,11280,0
20250314,160600,2861613140,11280,11280,11280,11280,0
20250314,160500,2861613140,11280,11280,11280,11280,0
20250314,160400,2861613140,11280,11280,11280,11280,0
20250314,160300,2861613140,11280,11280,11280,11280,0
20250314,160200,2861613140,11280,11280,11280,11280,0
20250314,160100,2861613140,11280,11280,11280,11280,0
20250314,160000,2861613140,11280,11280,11280,11280,0
20250314,155900,2861613140,11280,11280,11280,11280,0
20250314,155800,2861613140,11280,11280,11280,11280,0
20250314,155700,2861613140,11280,11280,11280,11280,0
20250314,155600,2861613140,11280,11280,11280,11280,0
20250314,155500,2861613140,11280,11280,11280,11280,0
20250314,155400,2861613140,11280,11280,11280,11280,0
20250314,155300,2861613140,11280,11280,11280,11280,0
20250314,155200,2861613140,11280,11280,11280,11280,0
20250314,155100,2861613140,11280,11280,11280,11280,0
20250314,155000,2861613140,11280,11280,11280,11280,0
20250314,154900,2861613140,11280,11280,11280,11280,0
20250314,154800,2861613140,11280,11280,11280,11280,0
20250314,154700,2861613140,11280,11280,11280,11280,0
20250314,154600,2861613140,11280,11280,11280,11280,0
20250314,154500,2861613140,11280,11280,11280,11280,0
20250314,154400,2861613140,11280,11280,11280,11280,0
20250314,154300,2861613140,11280,11280,11280,11280,3742
20250314,154200,2861613140,11280,11280,11280,11280,0
20250314,154100,2861613140,11280,11280,11280,11280,0
20250314,154000,2861613140,11280,11280,11280,11280,0
20250314,153900,2861613140,11280,11280,11280,11280,0
20250314,153800,2861613140,11280,11280,11280,11280,0
20250314,153700,2861613140,11280,11280,11280,11280,0
20250314,153600,2861613140,11280,11280,11280,11280,0
20250314,153500,2861613140,11280,11280,11280,11280,0
20250314,153400,2861613140,11280,11280,11280,11280,0
20250314,153300,2861613140,11280,11280,11280,11280,0
20250314,153200,2861613140,11280,11280,11280,11280,0
20250314,153100,2861613140,11280,11280,11280,11280,0
20250314,153000,2861613140,11280,11280,11280,11280,3742
20250314,152900,2819403380,11300,11300,11300,11300,0
20250314,152800,2819403380,11300,11300,11300,11300,0
20250314,152700,2819403380,11300,11300,11300,11300,0
20250314,152600,2819403380,11300,11300,11300,11300,0
20250314,152500,2819403380,11300,11300,11300,11300,0
20250314,152400,2819403380,11300,11300,11300,11300,0
20250314,152300,2819403380,11300,11300,11300,11300,0
20250314,152200,2819403380,11300,11300,11300,11300,0
20250314,152100,2819403380,11300,11300,11300,11300,0
20250314,152000,2819403380,11300,11300,11300,11300,0
20250314,151900,2819403380,11300,11280,11300,11260,545
20250314,151800,2813253140,11280,11265,11280,11265,67
20250314,151700,2812498190,11270,11260,11270,11260,3
20250314,151600,2812464400,11260,11270,11270,11260,60
20250314,151500,2811788210,11270,11270,11270,11270,126
20250314,151400,2810368190,11300,11280,11300,11280,635
20250314,151300,2803195230,11280,11280,11280,11260,171
20250314,151200,2801267590,11280,11250,11290,11250,558
20250314,151100,2794976190,11260,11270,11270,11260,583
20250314,151000,2788411310,11270,11270,11270,11270,1
20250314,150900,2788400040,11260,11285,11285,11260,460
20250314,150800,2783218280,11310,11310,11310,11310,4
20250314,150700,2783173040,11260,11260,11290,11260,1381
20250314,150600,2767602240,11260,11270,11270,11260,275
20250314,150500,2764503330,11270,11290,11290,11270,26
20250314,150400,2764210210,11270,11290,11290,11270,60
20250314,150300,2763533010,11290,11290,11290,11290,0
20250314,150200,2763533010,11290,11280,11290,11280,75
20250314,150100,2762686720,11290,11290,11290,11290,0
20250314,150000,2762686720,11290,11290,11290,11260,136
20250314,145900,2761153840,11290,11270,11290,11260,879
20250314,145800,2751235750,11280,11250,11280,11250,71
20250314,145700,2750436630,11250,11270,11270,11250,682
20250314,145600,2742760000,11270,11270,11270,11270,63
20250314,145500,2742049990,11290,11290,11290,11290,1
20250314,145400,2742038700,11290,11260,11290,11260,63
20250314,145300,2741328990,11260,11280,11280,11260,521
20250314,145200,2735457820,11290,11300,11300,11290,601
20250314,145100,2728672220,11300,11300,11300,11300,645
20250314,145000,2721383720,11330,11290,11330,11290,9
20250314,144900,2721281950,11270,11360,11360,11270,3964
20250314,144800,2676500410,11360,11360,11360,11360,2
20250314,144700,2676477690,11320,11340,11360,11320,601
20250314,144600,2669659070,11340,11320,11340,11320,607
20250314,144500,2662785680,11320,11320,11320,11320,52
20250314,144400,2662197040,11320,11320,11320,11320,1
20250314,144300,2662185720,11310,11300,11310,11300,756
20250314,144200,2653640070,11300,11300,11300,11300,99
20250314,144100,2652521370,11310,11300,11310,11300,133
20250314,144000,2651018440,11300,11300,11310,11300,516
20250314,143900,2645186120,11300,11300,11300,11300,285
20250314,143800,2641965620,11290,11300,11320,11290,264
20250314,143700,2638984930,11330,11330,11330,11330,0
20250314,143600,2638984930,11330,11290,11330,11290,55
20250314,143500,2638362180,11290,11290,11290,11290,130
20250314,143400,2636894480,11290,11310,11330,11290,408
20250314,143300,2632287220,11320,11300,11320,11300,116
20250314,143200,2630975850,11290,11310,11310,11280,1030
20250314,143100,2619351340,11280,11290,11290,11280,738
20250314,143000,2611026150,11290,11290,11290,11280,969
20250314,142900,2600089350,11290,11320,11330,11290,807
20250314,142800,2590977360,11290,11300,11300,11290,155
20250314,142700,2589227060,11290,11310,11310,11290,30
20250314,142600,2588888060,11310,11290,11310,11290,281
20250314,142500,2585715510,11290,11320,11320,11290,2045
20250314,142400,2562604220,11320,11320,11320,11320,1
20250314,142300,2562592900,11320,11320,11320,11310,456
20250314,142200,2557434610,11320,11330,11330,11320,746
20250314,142100,2548989090,11330,11330,11330,11330,110
20250314,142000,2547742790,11330,11350,11350,11330,7
20250314,141900,2547663360,11350,11350,11350,11350,2
20250314,141800,2547640660,11350,11350,11350,11330,939
20250314,141700,2537001510,11350,11350,11350,11330,805
20250314,141600,2527872030,11350,11345,11350,11345,112
20250314,141500,2526600845,11345,11345,11345,11345,1
20250314,141400,2526589500,11330,11340,11340,11330,23
20250314,141300,2526328900,11340,11340,11340,11340,102
20250314,141200,2525172220,11340,11340,11340,11340,5
20250314,141100,2525115520,11340,11340,11340,11340,27
20250314,141000,2524809340,11340,11370,11370,11340,104
20250314,140900,2523629930,11370,11360,11370,11330,31
20250314,140800,2523277635,11360,11360,11360,11330,638
20250314,140700,2516042795,11360,11350,11360,11330,1029
20250314,140600,2504375715,11350,11370,11370,11350,90
20250314,140500,2503352785,11360,11360,11370,11360,196
20250314,140400,2501124775,11360,11360,11360,11360,283
20250314,140300,2497909895,11350,11350,11350,11350,51
20250314,140200,2497331045,11350,11360,11360,11350,8
20250314,140100,2497240185,11350,11350,11350,11350,295
20250314,140000,2493891935,11350,11340,11350,11340,341
20250314,135900,2490021985,11350,11340,11350,11340,155
20250314,135800,2488264235,11330,11320,11340,11320,199
20250314,135700,2486010385,11330,11330,11340,11320,192
20250314,135600,2483834735,11330,11350,11350,11330,1606
20250314,135500,2465619615,11350,11360,11360,11350,34
20250314,135400,2465233685,11360,11360,11360,11360,308
20250314,135300,2461734805,11360,11360,11360,11360,183
20250314,135200,2459655925,11350,11350,11350,11350,2
20250314,135100,2459633225,11350,11390,11390,11350,3139
20250314,135000,2423977215,11370,11380,11385,11370,1829
20250314,134900,2403164945,11380,11360,11390,11360,1316
20250314,134800,2388194945,11370,11370,11370,11370,1
20250314,134700,2388183575,11370,11380,11380,11370,492
20250314,134600,2382588665,11380,11370,11380,11370,526
20250314,134500,2376607045,11370,11380,11380,11370,587
20250314,134400,2369932185,11380,11380,11380,11380,986
20250314,134300,2358711505,11380,11380,11390,11380,450
20250314,134200,2353589105,11380,11370,11380,11370,526
20250314,134100,2347604485,11370,11360,11370,11360,194
20250314,134000,2345400385,11340,11340,11380,11340,3275
20250314,133900,2308222865,11330,11320,11330,11320,167
20250314,133800,2306331415,11320,11320,11320,11320,1
20250314,133700,2306320095,11340,11340,11340,11320,411
20250314,133600,2301665875,11340,11340,11340,11320,206
20250314,133500,2299333875,11320,11320,11330,11320,1069
20250314,133400,2287232295,11320,11320,11320,11320,253
20250314,133300,2284368335,11320,11320,11320,11320,90
20250314,133200,2283349535,11350,11330,11350,11320,467
20250314,133100,2278061665,11330,11330,11330,11330,63
20250314,133000,2277347875,11330,11330,11330,11330,267
20250314,132900,2274322765,11340,11350,11350,11340,12
20250314,132800,2274186595,11320,11340,11340,11320,28
20250314,132700,2273869585,11320,11340,11340,11320,923
20250314,132600,2263412595,11350,11350,11350,11340,882
20250314,132500,2253402895,11360,11340,11360,11340,1185
20250314,132400,2239964925,11350,11350,11350,11340,77
20250314,132300,2239091245,11360,11360,11360,11360,22
20250314,132200,2238841325,11350,11360,11360,11350,346
20250314,132100,2234914095,11360,11350,11360,11350,164
20250314,132000,2233051095,11370,11350,11370,11340,149
20250314,131900,2231360025,11370,11370,11370,11370,4
20250314,131800,2231314545,11360,11380,11380,11360,176
20250314,131700,2229312175,11380,11360,11380,11360,942
20250314,131600,2218599775,11350,11360,11360,11350,435
20250314,131500,2213661675,11360,11340,11360,11330,442
20250314,131400,2208646985,11350,11340,11350,11340,156
20250314,131300,2206877385,11350,11350,11350,11350,29
20250314,131200,2206548235,11320,11320,11350,11320,1029
20250314,131100,2194894475,11320,11340,11340,11320,894
20250314,131000,2184764735,11340,11350,11350,11340,29
20250314,130900,2184435785,11350,11350,11350,11350,1
20250314,130800,2184424435,11350,11350,11350,11350,516
20250314,130700,2178567835,11350,11350,11350,11350,50
20250314,130600,2178000335,11360,11360,11360,11360,50
20250314,130500,2177432335,11360,11360,11360,11360,0
20250314,130400,2177432335,11360,11360,11360,11360,587
20250314,130300,2170764015,11360,11330,11360,11330,122
20250314,130200,2169378335,11330,11340,11350,11330,112
20250314,130100,2168107205,11350,11330,11360,11330,1234
20250314,130000,2154108795,11330,11340,11340,11330,245
20250314,125900,2151332185,11330,11340,11340,11330,32
20250314,125800,2150969555,11330,11330,11330,11330,70
20250314,125700,2150176455,11330,11330,11330,11330,229
20250314,125600,2147581885,11350,11350,11350,11350,201
20250314,125500,2145300535,11350,11350,11360,11350,411
20250314,125400,2140635655,11350,11320,11350,11320,1030
20250314,125300,2128965885,11300,11330,11330,11300,548
20250314,125200,2122763555,11320,11300,11320,11300,57
20250314,125100,2122119035,11330,11300,11330,11300,22
20250314,125000,2121870375,11300,11330,11330,11300,6
20250314,124900,2121802425,11330,11330,11330,11330,10
20250314,124800,2121689125,11330,11300,11330,11300,87
20250314,124700,2120705995,11340,11330,11340,11300,513
20250314,124600,2114899065,11320,11320,11320,11320,161
20250314,124500,2113076545,11320,11330,11340,11310,182
20250314,124400,2111016400,11320,11320,11320,11320,9
20250314,124300,2110914520,11300,11320,11330,11300,24
20250314,124200,2110642700,11300,11310,11310,11290,830
20250314,124100,2101260880,11310,11340,11340,11310,803
20250314,124000,2092169150,11340,11320,11340,11320,81
20250314,123900,2091252130,11320,11360,11360,11320,4581
20250314,123800,2039292300,11360,11370,11370,11360,229
20250314,123700,2036689710,11370,11370,11370,11370,234
20250314,123600,2034029130,11370,11360,11370,11360,40
20250314,123500,2033574430,11360,11360,11370,11360,468
20250314,123400,2028253700,11360,11370,11370,11360,12
20250314,123300,2028117330,11380,11380,11380,11380,11
20250314,123200,2027992150,11360,11370,11380,11360,977
20250314,123100,2016877170,11370,11370,11370,11350,366
20250314,123000,2012720680,11360,11370,11380,11360,758
20250314,122900,2004097310,11370,11360,11370,11360,478
20250314,122800,1998666450,11380,11360,11380,11360,170
20250314,122700,1996733550,11370,11380,11380,11370,686
20250314,122600,1988932930,11390,11380,11390,11380,135
20250314,122500,1987396620,11380,11390,11390,11380,179
20250314,122400,1985359420,11390,11370,11390,11370,521
20250314,122300,1979430000,11370,11370,11380,11370,1259
20250314,122200,1965111170,11370,11380,11390,11370,1010
20250314,122100,1953617720,11370,11370,11370,11360,732
20250314,122000,1945296650,11360,11370,11370,11360,901
20250314,121900,1935058990,11370,11360,11370,11360,58
20250314,121800,1934399540,11370,11360,11370,11360,1483
20250314,121700,1917543720,11360,11350,11360,11350,769
20250314,121600,1908812680,11340,11340,11340,11340,70
20250314,121500,1908018880,11340,11340,11340,11340,323
20250314,121400,1904356060,11330,11330,11330,11330,12
20250314,121300,1904220100,11340,11340,11340,11340,178
20250314,121200,1902201580,11340,11340,11340,11340,97
20250314,121100,1901101600,11330,11310,11330,11310,554
20250314,121000,1894829860,11280,11310,11320,11280,381
20250314,120900,1890527140,11310,11300,11310,11290,1123
20250314,120800,1877839790,11300,11290,11310,11260,961
20250314,120700,1866995300,11290,11290,11290,11280,232
20250314,120600,1864376280,11290,11290,11290,11290,100
20250314,120500,1863247280,11290,11290,11300,11290,198
20250314,120400,1861011730,11300,11300,11300,11300,26
20250314,120300,1860717930,11300,11310,11320,11300,24
20250314,120200,1860446580,11290,11300,11310,11290,176
20250314,120100,1858457990,11300,11300,11300,11300,10
20250314,120000,1858344990,11310,11310,11310,11310,2
20250314,115900,1858322370,11310,11310,11310,11310,89
20250314,115800,1857315780,11320,11310,11320,11310,82
20250314,115700,1856387730,11310,11300,11310,11300,534
20250314,115600,1850353240,11300,11300,11300,11300,102
20250314,115500,1849200640,11300,11340,11340,11300,235
20250314,115400,1846542150,11350,11340,11350,11330,13
20250314,115300,1846394700,11340,11370,11370,11340,801
20250314,115200,1837294900,11370,11350,11370,11350,111
20250314,115100,1836033000,11370,11320,11370,11320,6900
20250314,115000,1757754450,11300,11320,11320,11300,1267
20250314,114900,1743437330,11300,11320,11320,11300,738
20250314,114800,1735094660,11330,11330,11330,11330,20
20250314,114700,1734868060,11330,11310,11330,11310,47
20250314,114600,1734335570,11310,11310,11310,11310,100
20250314,114500,1733204570,11330,11310,11330,11310,721
20250314,114400,1725049640,11320,11340,11340,11320,741
20250314,114300,1716656510,11340,11330,11340,11320,342
20250314,114200,1712781070,11330,11330,11340,11325,726
20250314,114100,1704551415,11340,11350,11350,11340,915
20250314,114000,1694172670,11350,11360,11380,11350,743
20250314,113900,1685729570,11380,11330,11380,11330,1423
20250314,113800,1669559410,11330,11330,11330,11320,600
20250314,113700,1662762410,11320,11310,11330,11300,678
20250314,113600,1655089410,11310,11310,11330,11310,354
20250314,113500,1651081875,11310,11320,11330,11310,125
20250314,113400,1649668065,11300,11270,11320,11270,510
20250314,113300,1643916315,11250,11350,11350,11250,1420
20250314,113200,1627879705,11330,11340,11350,11330,700
20250314,113100,1619942735,11340,11360,11370,11340,1354
20250314,113000,1604567165,11370,11380,11380,11350,479
20250314,112900,1599122285,11380,11360,11390,11360,3696
20250314,112800,1557069485,11360,11350,11370,11350,2541
20250314,112700,1528202765,11350,11350,11370,11350,1512
20250314,112600,1511030185,11360,11340,11370,11340,5463
20250314,112500,1449012995,11340,11310,11340,11300,613
20250314,112400,1442071615,11320,11260,11320,11260,470
20250314,112300,1436757935,11250,11320,11335,11240,1232
20250314,112200,1422850135,11290,11300,11330,11290,1881
20250314,112100,1401570735,11300,11260,11330,11260,8334
20250314,112000,1307368375,11270,11250,11270,11250,288
20250314,111900,1304125345,11260,11250,11260,11250,398
20250314,111800,1299647375,11270,11290,11290,11270,711
20250314,111700,1291627405,11290,11240,11290,11240,2576
20250314,111600,1262596865,11250,11240,11260,11240,1522
20250314,111500,1245476145,11240,11190,11240,11190,1568
20250314,111400,1227874875,11220,11190,11220,11190,461
20250314,111300,1222703005,11190,11190,11190,11190,164
20250314,111200,1220867845,11220,11210,11220,11210,590
20250314,111100,1214250145,11200,11205,11205,11200,853
20250314,111000,1204696525,11200,11180,11200,11180,1194
20250314,110900,1191325665,11180,11175,11180,11175,32
20250314,110800,1190967910,11175,11175,11175,11175,11
20250314,110700,1190844985,11180,11180,11190,11180,637
20250314,110600,1183719605,11180,11130,11180,11130,78
20250314,110500,1182849315,11120,11120,11120,11120,1
20250314,110400,1182838195,11120,11120,11120,11120,5
20250314,110300,1182782595,11140,11130,11140,11130,4
20250314,110200,1182738065,11110,11110,11150,11110,3
20250314,110100,1182704695,11170,11100,11170,11100,93
20250314,110000,1181672325,11180,11160,11180,11090,673
20250314,105900,1174153485,11050,11170,11170,11050,3910
20250314,105800,1130837035,11180,11180,11180,11180,0
20250314,105700,1130837035,11180,11150,11180,11150,11
20250314,105600,1130714115,11180,11180,11180,11180,32
20250314,105500,1130356355,11180,11170,11180,11170,87
20250314,105400,1129384015,11160,11160,11160,11160,350
20250314,105300,1125478015,11160,11150,11160,11150,253
20250314,105200,1122655425,11150,11130,11150,11130,60
20250314,105100,1121986745,11130,11120,11130,11120,26
20250314,105000,1121697615,11120,11120,11130,11120,318
20250314,104900,1118161355,11130,11130,11130,11130,69
20250314,104800,1117393385,11130,11130,11140,11130,5
20250314,104700,1117337705,11130,11140,11140,11130,63
20250314,104600,1116636425,11140,11130,11140,11130,136
20250314,104500,1115121395,11100,11100,11100,11100,72
20250314,104400,1114322195,11140,11100,11150,11100,15
20250314,104300,1114155605,11150,11140,11150,11100,547
20250314,104200,1108077495,11160,11150,11160,11140,115
20250314,104100,1106795215,11150,11160,11160,11150,10
20250314,104000,1106683625,11160,11160,11160,11160,0
20250314,103900,1106683625,11160,11130,11160,11120,585
20250314,103800,1100172375,11120,11120,11120,11120,0
20250314,103700,1100172375,11120,11160,11160,11120,102
20250314,103600,1099036305,11190,11180,11190,11180,15
20250314,103500,1098868505,11160,11190,11190,11160,17
20250314,103400,1098678305,11160,11160,11160,11160,4
20250314,103300,1098633665,11160,11180,11180,11160,511
20250314,103200,1092927455,11180,11160,11180,11160,334
20250314,103100,1089196855,11160,11180,11180,11100,618
20250314,103000,1082330625,11120,11170,11180,11120,490
20250314,102900,1076873445,11130,11130,11130,11130,290
20250314,102800,1073645745,11130,11160,11160,11130,329
20250314,102700,1069980415,11160,11160,11170,11140,548
20250314,102600,1063871775,11160,11160,11190,11160,8
20250314,102500,1063782465,11190,11220,11220,11170,1992
20250314,102400,1041522395,11220,11220,11220,11220,3
20250314,102300,1041488735,11220,11210,11220,11200,220
20250314,102200,1039024325,11210,11200,11210,11200,5
20250314,102100,1038968305,11200,11170,11200,11170,719
20250314,102000,1030916535,11160,11190,11190,11160,702
20250314,101900,1023071575,11190,11230,11230,11190,720
20250314,101800,1015002985,11230,11230,11230,11220,799
20250314,101700,1006030845,11230,11240,11260,11230,445
20250314,101600,1001021765,11220,11200,11220,11200,212
20250314,101500,998645375,11190,11210,11210,11190,939
20250314,101400,988124035,11210,11210,11210,11210,20
20250314,101300,987899835,11210,11240,11240,11210,1260
20250314,101200,973762755,11240,11230,11240,11220,48
20250314,101100,973223815,11240,11190,11240,11180,1614
20250314,101000,955141245,11200,11220,11220,11200,513
20250314,100900,949395505,11220,11230,11250,11220,171
20250314,100800,947475465,11230,11280,11280,11230,1061
20250314,100700,935534495,11280,11260,11300,11250,2431
20250314,100600,908127375,11260,11250,11300,11245,7360
20250314,100500,825125095,11260,11180,11260,11180,4497
20250314,100400,774635195,11160,11190,11190,11160,74
20250314,100300,773807255,11190,11150,11190,11150,5072
20250314,100200,717135215,11160,11140,11160,11130,1735
20250314,100100,697799085,11130,11120,11130,11120,109
20250314,100000,696585995,11110,11110,11110,11110,1
20250314,095900,696574885,11120,11120,11120,11120,0
20250314,095800,696574885,11120,11130,11130,11100,624
20250314,095700,689645825,11080,11090,11090,11080,1400
20250314,095600,674133325,11080,11130,11140,11080,750
20250314,095500,665810015,11140,11140,11140,11140,9
20250314,095400,665709755,11140,11100,11140,11090,1579
20250314,095300,648142595,11090,11090,11120,11090,270
20250314,095200,645146235,11090,11100,11100,11090,511
20250314,095100,639474775,11100,11100,11120,11100,1096
20250314,095000,627308975,11100,11140,11140,11100,404
20250314,094900,622814585,11100,11100,11130,11100,734
20250314,094800,614666675,11100,11145,11145,11100,724
20250314,094700,606616875,11145,11140,11145,11140,112
20250314,094600,605369135,11140,11120,11150,11120,2985
20250314,094500,572116805,11130,11100,11130,11100,353
20250314,094400,568191345,11120,11120,11120,11110,117
20250314,094300,566890455,11120,11120,11120,11120,975
20250314,094200,556048455,11110,11090,11120,11080,933
20250314,094100,545698495,11090,11110,11130,11090,790
20250314,094000,536925085,11100,11100,11100,11100,9
20250314,093900,536825185,11100,11100,11100,11090,240
20250314,093800,534161195,11090,11080,11090,11080,40
20250314,093700,533717895,11080,11130,11130,11080,908
20250314,093600,523649675,11090,11140,11150,11090,1375
20250314,093500,508374605,11150,11120,11150,11110,1839
20250314,093400,487911825,11120,11130,11150,11110,664
20250314,093300,480528075,11130,11170,11170,11110,1192
20250314,093200,467265825,11170,11170,11170,11140,402
20250314,093100,462780165,11140,11180,11190,11140,1489
20250314,093000,446127955,11130,11160,11180,11130,1035
20250314,092900,434569130,11160,11110,11160,11110,1556
20250314,092800,417223015,11110,11110,11150,11110,4743
20250314,092700,364459105,11110,11100,11120,11100,1590
20250314,092600,346797590,11100,11100,11110,11100,716
20250314,092500,338848410,11100,11100,11100,11050,1132
20250314,092400,326293590,11090,11010,11090,11010,861
20250314,092300,316756120,11010,11060,11080,11010,67
20250314,092200,316015110,11090,11050,11120,11050,3155
20250314,092100,281037260,11050,11000,11050,10990,750
20250314,092000,272760800,11000,11000,11000,11000,110
20250314,091900,271550800,11000,11000,11000,11000,0
20250314,091800,271550800,11000,11000,11000,10980,152
20250314,091700,269879840,10980,11050,11050,10980,1212
20250314,091600,256542190,11050,11050,11050,11030,1110
20250314,091500,244291590,11060,11030,11060,11030,1499
20250314,091400,227726240,11030,10980,11030,10980,972
20250314,091300,217014270,10980,10990,11020,10970,438
20250314,091200,212206500,11000,11020,11040,11000,1086
20250314,091100,200259190,11010,11010,11050,11000,171
20250314,091000,198375950,11010,11060,11060,11010,701
20250314,090900,190643820,11060,11060,11060,11000,2067
20250314,090800,167874070,11040,11040,11060,11000,263
20250314,090700,164970630,11000,11070,11100,11000,3496
20250314,090600,126291835,11080,11000,11080,11000,2194
20250314,090500,102086455,11000,11000,11000,11000,39
20250314,090400,101657455,11000,11000,11020,11000,1574
20250314,090300,84333275,11000,10950,11000,10900,910
20250314,090200,74352285,10950,10960,10990,10950,806
20250314,090100,65523550,10970,10850,11050,10850,4378
20250314,090000,17665870,10900,10810,10900,10810,1631
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184300 2861613140 11280 11280 11280 11280 3742
3 20250314 184200 2861613140 11280 11280 11280 11280 0
4 20250314 184100 2861613140 11280 11280 11280 11280 0
5 20250314 184000 2861613140 11280 11280 11280 11280 0
6 20250314 183900 2861613140 11280 11280 11280 11280 0
7 20250314 183800 2861613140 11280 11280 11280 11280 0
8 20250314 183700 2861613140 11280 11280 11280 11280 0
9 20250314 183600 2861613140 11280 11280 11280 11280 0
10 20250314 183500 2861613140 11280 11280 11280 11280 0
11 20250314 183400 2861613140 11280 11280 11280 11280 0
12 20250314 183300 2861613140 11280 11280 11280 11280 0
13 20250314 183200 2861613140 11280 11280 11280 11280 0
14 20250314 183100 2861613140 11280 11280 11280 11280 0
15 20250314 183000 2861613140 11280 11280 11280 11280 0
16 20250314 182900 2861613140 11280 11280 11280 11280 0
17 20250314 182800 2861613140 11280 11280 11280 11280 0
18 20250314 182700 2861613140 11280 11280 11280 11280 0
19 20250314 182600 2861613140 11280 11280 11280 11280 0
20 20250314 182500 2861613140 11280 11280 11280 11280 0
21 20250314 182400 2861613140 11280 11280 11280 11280 0
22 20250314 182300 2861613140 11280 11280 11280 11280 0
23 20250314 182200 2861613140 11280 11280 11280 11280 0
24 20250314 182100 2861613140 11280 11280 11280 11280 0
25 20250314 182000 2861613140 11280 11280 11280 11280 0
26 20250314 181900 2861613140 11280 11280 11280 11280 0
27 20250314 181800 2861613140 11280 11280 11280 11280 0
28 20250314 181700 2861613140 11280 11280 11280 11280 0
29 20250314 181600 2861613140 11280 11280 11280 11280 0
30 20250314 181500 2861613140 11280 11280 11280 11280 0
31 20250314 181400 2861613140 11280 11280 11280 11280 0
32 20250314 181300 2861613140 11280 11280 11280 11280 3742
33 20250314 181200 2861613140 11280 11280 11280 11280 0
34 20250314 181100 2861613140 11280 11280 11280 11280 0
35 20250314 181000 2861613140 11280 11280 11280 11280 0
36 20250314 180900 2861613140 11280 11280 11280 11280 0
37 20250314 180800 2861613140 11280 11280 11280 11280 0
38 20250314 180700 2861613140 11280 11280 11280 11280 0
39 20250314 180600 2861613140 11280 11280 11280 11280 0
40 20250314 180500 2861613140 11280 11280 11280 11280 0
41 20250314 180400 2861613140 11280 11280 11280 11280 0
42 20250314 180300 2861613140 11280 11280 11280 11280 0
43 20250314 180200 2861613140 11280 11280 11280 11280 0
44 20250314 180100 2861613140 11280 11280 11280 11280 0
45 20250314 180000 2861613140 11280 11280 11280 11280 0
46 20250314 175900 2861613140 11280 11280 11280 11280 0
47 20250314 175800 2861613140 11280 11280 11280 11280 0
48 20250314 175700 2861613140 11280 11280 11280 11280 0
49 20250314 175600 2861613140 11280 11280 11280 11280 0
50 20250314 175500 2861613140 11280 11280 11280 11280 0
51 20250314 175400 2861613140 11280 11280 11280 11280 0
52 20250314 175300 2861613140 11280 11280 11280 11280 0
53 20250314 175200 2861613140 11280 11280 11280 11280 0
54 20250314 175100 2861613140 11280 11280 11280 11280 0
55 20250314 175000 2861613140 11280 11280 11280 11280 0
56 20250314 174900 2861613140 11280 11280 11280 11280 0
57 20250314 174800 2861613140 11280 11280 11280 11280 0
58 20250314 174700 2861613140 11280 11280 11280 11280 0
59 20250314 174600 2861613140 11280 11280 11280 11280 0
60 20250314 174500 2861613140 11280 11280 11280 11280 0
61 20250314 174400 2861613140 11280 11280 11280 11280 0
62 20250314 174300 2861613140 11280 11280 11280 11280 3742
63 20250314 174200 2861613140 11280 11280 11280 11280 0
64 20250314 174100 2861613140 11280 11280 11280 11280 0
65 20250314 174000 2861613140 11280 11280 11280 11280 0
66 20250314 173900 2861613140 11280 11280 11280 11280 0
67 20250314 173800 2861613140 11280 11280 11280 11280 0
68 20250314 173700 2861613140 11280 11280 11280 11280 0
69 20250314 173600 2861613140 11280 11280 11280 11280 0
70 20250314 173500 2861613140 11280 11280 11280 11280 0
71 20250314 173400 2861613140 11280 11280 11280 11280 0
72 20250314 173300 2861613140 11280 11280 11280 11280 0
73 20250314 173200 2861613140 11280 11280 11280 11280 0
74 20250314 173100 2861613140 11280 11280 11280 11280 0
75 20250314 173000 2861613140 11280 11280 11280 11280 0
76 20250314 172900 2861613140 11280 11280 11280 11280 0
77 20250314 172800 2861613140 11280 11280 11280 11280 0
78 20250314 172700 2861613140 11280 11280 11280 11280 0
79 20250314 172600 2861613140 11280 11280 11280 11280 0
80 20250314 172500 2861613140 11280 11280 11280 11280 0
81 20250314 172400 2861613140 11280 11280 11280 11280 0
82 20250314 172300 2861613140 11280 11280 11280 11280 0
83 20250314 172200 2861613140 11280 11280 11280 11280 0
84 20250314 172100 2861613140 11280 11280 11280 11280 0
85 20250314 172000 2861613140 11280 11280 11280 11280 0
86 20250314 171900 2861613140 11280 11280 11280 11280 0
87 20250314 171800 2861613140 11280 11280 11280 11280 0
88 20250314 171700 2861613140 11280 11280 11280 11280 0
89 20250314 171600 2861613140 11280 11280 11280 11280 0
90 20250314 171500 2861613140 11280 11280 11280 11280 0
91 20250314 171400 2861613140 11280 11280 11280 11280 0
92 20250314 171300 2861613140 11280 11280 11280 11280 3742
93 20250314 171200 2861613140 11280 11280 11280 11280 0
94 20250314 171100 2861613140 11280 11280 11280 11280 0
95 20250314 171000 2861613140 11280 11280 11280 11280 0
96 20250314 170900 2861613140 11280 11280 11280 11280 0
97 20250314 170800 2861613140 11280 11280 11280 11280 0
98 20250314 170700 2861613140 11280 11280 11280 11280 0
99 20250314 170600 2861613140 11280 11280 11280 11280 0
100 20250314 170500 2861613140 11280 11280 11280 11280 0
101 20250314 170400 2861613140 11280 11280 11280 11280 0
102 20250314 170300 2861613140 11280 11280 11280 11280 0
103 20250314 170200 2861613140 11280 11280 11280 11280 0
104 20250314 170100 2861613140 11280 11280 11280 11280 0
105 20250314 170000 2861613140 11280 11280 11280 11280 0
106 20250314 165900 2861613140 11280 11280 11280 11280 0
107 20250314 165800 2861613140 11280 11280 11280 11280 0
108 20250314 165700 2861613140 11280 11280 11280 11280 0
109 20250314 165600 2861613140 11280 11280 11280 11280 0
110 20250314 165500 2861613140 11280 11280 11280 11280 0
111 20250314 165400 2861613140 11280 11280 11280 11280 0
112 20250314 165300 2861613140 11280 11280 11280 11280 0
113 20250314 165200 2861613140 11280 11280 11280 11280 0
114 20250314 165100 2861613140 11280 11280 11280 11280 0
115 20250314 165000 2861613140 11280 11280 11280 11280 0
116 20250314 164900 2861613140 11280 11280 11280 11280 0
117 20250314 164800 2861613140 11280 11280 11280 11280 0
118 20250314 164700 2861613140 11280 11280 11280 11280 0
119 20250314 164600 2861613140 11280 11280 11280 11280 0
120 20250314 164500 2861613140 11280 11280 11280 11280 0
121 20250314 164400 2861613140 11280 11280 11280 11280 0
122 20250314 164300 2861613140 11280 11280 11280 11280 3742
123 20250314 164200 2861613140 11280 11280 11280 11280 0
124 20250314 164100 2861613140 11280 11280 11280 11280 0
125 20250314 164000 2861613140 11280 11280 11280 11280 0
126 20250314 163900 2861613140 11280 11280 11280 11280 0
127 20250314 163800 2861613140 11280 11280 11280 11280 0
128 20250314 163700 2861613140 11280 11280 11280 11280 0
129 20250314 163600 2861613140 11280 11280 11280 11280 0
130 20250314 163500 2861613140 11280 11280 11280 11280 0
131 20250314 163400 2861613140 11280 11280 11280 11280 0
132 20250314 163300 2861613140 11280 11280 11280 11280 0
133 20250314 163200 2861613140 11280 11280 11280 11280 0
134 20250314 163100 2861613140 11280 11280 11280 11280 0
135 20250314 163000 2861613140 11280 11280 11280 11280 0
136 20250314 162900 2861613140 11280 11280 11280 11280 0
137 20250314 162800 2861613140 11280 11280 11280 11280 0
138 20250314 162700 2861613140 11280 11280 11280 11280 0
139 20250314 162600 2861613140 11280 11280 11280 11280 0
140 20250314 162500 2861613140 11280 11280 11280 11280 0
141 20250314 162400 2861613140 11280 11280 11280 11280 0
142 20250314 162300 2861613140 11280 11280 11280 11280 0
143 20250314 162200 2861613140 11280 11280 11280 11280 0
144 20250314 162100 2861613140 11280 11280 11280 11280 0
145 20250314 162000 2861613140 11280 11280 11280 11280 0
146 20250314 161900 2861613140 11280 11280 11280 11280 0
147 20250314 161800 2861613140 11280 11280 11280 11280 0
148 20250314 161700 2861613140 11280 11280 11280 11280 0
149 20250314 161600 2861613140 11280 11280 11280 11280 0
150 20250314 161500 2861613140 11280 11280 11280 11280 0
151 20250314 161400 2861613140 11280 11280 11280 11280 0
152 20250314 161300 2861613140 11280 11280 11280 11280 3742
153 20250314 161200 2861613140 11280 11280 11280 11280 0
154 20250314 161100 2861613140 11280 11280 11280 11280 0
155 20250314 161000 2861613140 11280 11280 11280 11280 0
156 20250314 160900 2861613140 11280 11280 11280 11280 0
157 20250314 160800 2861613140 11280 11280 11280 11280 0
158 20250314 160700 2861613140 11280 11280 11280 11280 0
159 20250314 160600 2861613140 11280 11280 11280 11280 0
160 20250314 160500 2861613140 11280 11280 11280 11280 0
161 20250314 160400 2861613140 11280 11280 11280 11280 0
162 20250314 160300 2861613140 11280 11280 11280 11280 0
163 20250314 160200 2861613140 11280 11280 11280 11280 0
164 20250314 160100 2861613140 11280 11280 11280 11280 0
165 20250314 160000 2861613140 11280 11280 11280 11280 0
166 20250314 155900 2861613140 11280 11280 11280 11280 0
167 20250314 155800 2861613140 11280 11280 11280 11280 0
168 20250314 155700 2861613140 11280 11280 11280 11280 0
169 20250314 155600 2861613140 11280 11280 11280 11280 0
170 20250314 155500 2861613140 11280 11280 11280 11280 0
171 20250314 155400 2861613140 11280 11280 11280 11280 0
172 20250314 155300 2861613140 11280 11280 11280 11280 0
173 20250314 155200 2861613140 11280 11280 11280 11280 0
174 20250314 155100 2861613140 11280 11280 11280 11280 0
175 20250314 155000 2861613140 11280 11280 11280 11280 0
176 20250314 154900 2861613140 11280 11280 11280 11280 0
177 20250314 154800 2861613140 11280 11280 11280 11280 0
178 20250314 154700 2861613140 11280 11280 11280 11280 0
179 20250314 154600 2861613140 11280 11280 11280 11280 0
180 20250314 154500 2861613140 11280 11280 11280 11280 0
181 20250314 154400 2861613140 11280 11280 11280 11280 0
182 20250314 154300 2861613140 11280 11280 11280 11280 3742
183 20250314 154200 2861613140 11280 11280 11280 11280 0
184 20250314 154100 2861613140 11280 11280 11280 11280 0
185 20250314 154000 2861613140 11280 11280 11280 11280 0
186 20250314 153900 2861613140 11280 11280 11280 11280 0
187 20250314 153800 2861613140 11280 11280 11280 11280 0
188 20250314 153700 2861613140 11280 11280 11280 11280 0
189 20250314 153600 2861613140 11280 11280 11280 11280 0
190 20250314 153500 2861613140 11280 11280 11280 11280 0
191 20250314 153400 2861613140 11280 11280 11280 11280 0
192 20250314 153300 2861613140 11280 11280 11280 11280 0
193 20250314 153200 2861613140 11280 11280 11280 11280 0
194 20250314 153100 2861613140 11280 11280 11280 11280 0
195 20250314 153000 2861613140 11280 11280 11280 11280 3742
196 20250314 152900 2819403380 11300 11300 11300 11300 0
197 20250314 152800 2819403380 11300 11300 11300 11300 0
198 20250314 152700 2819403380 11300 11300 11300 11300 0
199 20250314 152600 2819403380 11300 11300 11300 11300 0
200 20250314 152500 2819403380 11300 11300 11300 11300 0
201 20250314 152400 2819403380 11300 11300 11300 11300 0
202 20250314 152300 2819403380 11300 11300 11300 11300 0
203 20250314 152200 2819403380 11300 11300 11300 11300 0
204 20250314 152100 2819403380 11300 11300 11300 11300 0
205 20250314 152000 2819403380 11300 11300 11300 11300 0
206 20250314 151900 2819403380 11300 11280 11300 11260 545
207 20250314 151800 2813253140 11280 11265 11280 11265 67
208 20250314 151700 2812498190 11270 11260 11270 11260 3
209 20250314 151600 2812464400 11260 11270 11270 11260 60
210 20250314 151500 2811788210 11270 11270 11270 11270 126
211 20250314 151400 2810368190 11300 11280 11300 11280 635
212 20250314 151300 2803195230 11280 11280 11280 11260 171
213 20250314 151200 2801267590 11280 11250 11290 11250 558
214 20250314 151100 2794976190 11260 11270 11270 11260 583
215 20250314 151000 2788411310 11270 11270 11270 11270 1
216 20250314 150900 2788400040 11260 11285 11285 11260 460
217 20250314 150800 2783218280 11310 11310 11310 11310 4
218 20250314 150700 2783173040 11260 11260 11290 11260 1381
219 20250314 150600 2767602240 11260 11270 11270 11260 275
220 20250314 150500 2764503330 11270 11290 11290 11270 26
221 20250314 150400 2764210210 11270 11290 11290 11270 60
222 20250314 150300 2763533010 11290 11290 11290 11290 0
223 20250314 150200 2763533010 11290 11280 11290 11280 75
224 20250314 150100 2762686720 11290 11290 11290 11290 0
225 20250314 150000 2762686720 11290 11290 11290 11260 136
226 20250314 145900 2761153840 11290 11270 11290 11260 879
227 20250314 145800 2751235750 11280 11250 11280 11250 71
228 20250314 145700 2750436630 11250 11270 11270 11250 682
229 20250314 145600 2742760000 11270 11270 11270 11270 63
230 20250314 145500 2742049990 11290 11290 11290 11290 1
231 20250314 145400 2742038700 11290 11260 11290 11260 63
232 20250314 145300 2741328990 11260 11280 11280 11260 521
233 20250314 145200 2735457820 11290 11300 11300 11290 601
234 20250314 145100 2728672220 11300 11300 11300 11300 645
235 20250314 145000 2721383720 11330 11290 11330 11290 9
236 20250314 144900 2721281950 11270 11360 11360 11270 3964
237 20250314 144800 2676500410 11360 11360 11360 11360 2
238 20250314 144700 2676477690 11320 11340 11360 11320 601
239 20250314 144600 2669659070 11340 11320 11340 11320 607
240 20250314 144500 2662785680 11320 11320 11320 11320 52
241 20250314 144400 2662197040 11320 11320 11320 11320 1
242 20250314 144300 2662185720 11310 11300 11310 11300 756
243 20250314 144200 2653640070 11300 11300 11300 11300 99
244 20250314 144100 2652521370 11310 11300 11310 11300 133
245 20250314 144000 2651018440 11300 11300 11310 11300 516
246 20250314 143900 2645186120 11300 11300 11300 11300 285
247 20250314 143800 2641965620 11290 11300 11320 11290 264
248 20250314 143700 2638984930 11330 11330 11330 11330 0
249 20250314 143600 2638984930 11330 11290 11330 11290 55
250 20250314 143500 2638362180 11290 11290 11290 11290 130
251 20250314 143400 2636894480 11290 11310 11330 11290 408
252 20250314 143300 2632287220 11320 11300 11320 11300 116
253 20250314 143200 2630975850 11290 11310 11310 11280 1030
254 20250314 143100 2619351340 11280 11290 11290 11280 738
255 20250314 143000 2611026150 11290 11290 11290 11280 969
256 20250314 142900 2600089350 11290 11320 11330 11290 807
257 20250314 142800 2590977360 11290 11300 11300 11290 155
258 20250314 142700 2589227060 11290 11310 11310 11290 30
259 20250314 142600 2588888060 11310 11290 11310 11290 281
260 20250314 142500 2585715510 11290 11320 11320 11290 2045
261 20250314 142400 2562604220 11320 11320 11320 11320 1
262 20250314 142300 2562592900 11320 11320 11320 11310 456
263 20250314 142200 2557434610 11320 11330 11330 11320 746
264 20250314 142100 2548989090 11330 11330 11330 11330 110
265 20250314 142000 2547742790 11330 11350 11350 11330 7
266 20250314 141900 2547663360 11350 11350 11350 11350 2
267 20250314 141800 2547640660 11350 11350 11350 11330 939
268 20250314 141700 2537001510 11350 11350 11350 11330 805
269 20250314 141600 2527872030 11350 11345 11350 11345 112
270 20250314 141500 2526600845 11345 11345 11345 11345 1
271 20250314 141400 2526589500 11330 11340 11340 11330 23
272 20250314 141300 2526328900 11340 11340 11340 11340 102
273 20250314 141200 2525172220 11340 11340 11340 11340 5
274 20250314 141100 2525115520 11340 11340 11340 11340 27
275 20250314 141000 2524809340 11340 11370 11370 11340 104
276 20250314 140900 2523629930 11370 11360 11370 11330 31
277 20250314 140800 2523277635 11360 11360 11360 11330 638
278 20250314 140700 2516042795 11360 11350 11360 11330 1029
279 20250314 140600 2504375715 11350 11370 11370 11350 90
280 20250314 140500 2503352785 11360 11360 11370 11360 196
281 20250314 140400 2501124775 11360 11360 11360 11360 283
282 20250314 140300 2497909895 11350 11350 11350 11350 51
283 20250314 140200 2497331045 11350 11360 11360 11350 8
284 20250314 140100 2497240185 11350 11350 11350 11350 295
285 20250314 140000 2493891935 11350 11340 11350 11340 341
286 20250314 135900 2490021985 11350 11340 11350 11340 155
287 20250314 135800 2488264235 11330 11320 11340 11320 199
288 20250314 135700 2486010385 11330 11330 11340 11320 192
289 20250314 135600 2483834735 11330 11350 11350 11330 1606
290 20250314 135500 2465619615 11350 11360 11360 11350 34
291 20250314 135400 2465233685 11360 11360 11360 11360 308
292 20250314 135300 2461734805 11360 11360 11360 11360 183
293 20250314 135200 2459655925 11350 11350 11350 11350 2
294 20250314 135100 2459633225 11350 11390 11390 11350 3139
295 20250314 135000 2423977215 11370 11380 11385 11370 1829
296 20250314 134900 2403164945 11380 11360 11390 11360 1316
297 20250314 134800 2388194945 11370 11370 11370 11370 1
298 20250314 134700 2388183575 11370 11380 11380 11370 492
299 20250314 134600 2382588665 11380 11370 11380 11370 526
300 20250314 134500 2376607045 11370 11380 11380 11370 587
301 20250314 134400 2369932185 11380 11380 11380 11380 986
302 20250314 134300 2358711505 11380 11380 11390 11380 450
303 20250314 134200 2353589105 11380 11370 11380 11370 526
304 20250314 134100 2347604485 11370 11360 11370 11360 194
305 20250314 134000 2345400385 11340 11340 11380 11340 3275
306 20250314 133900 2308222865 11330 11320 11330 11320 167
307 20250314 133800 2306331415 11320 11320 11320 11320 1
308 20250314 133700 2306320095 11340 11340 11340 11320 411
309 20250314 133600 2301665875 11340 11340 11340 11320 206
310 20250314 133500 2299333875 11320 11320 11330 11320 1069
311 20250314 133400 2287232295 11320 11320 11320 11320 253
312 20250314 133300 2284368335 11320 11320 11320 11320 90
313 20250314 133200 2283349535 11350 11330 11350 11320 467
314 20250314 133100 2278061665 11330 11330 11330 11330 63
315 20250314 133000 2277347875 11330 11330 11330 11330 267
316 20250314 132900 2274322765 11340 11350 11350 11340 12
317 20250314 132800 2274186595 11320 11340 11340 11320 28
318 20250314 132700 2273869585 11320 11340 11340 11320 923
319 20250314 132600 2263412595 11350 11350 11350 11340 882
320 20250314 132500 2253402895 11360 11340 11360 11340 1185
321 20250314 132400 2239964925 11350 11350 11350 11340 77
322 20250314 132300 2239091245 11360 11360 11360 11360 22
323 20250314 132200 2238841325 11350 11360 11360 11350 346
324 20250314 132100 2234914095 11360 11350 11360 11350 164
325 20250314 132000 2233051095 11370 11350 11370 11340 149
326 20250314 131900 2231360025 11370 11370 11370 11370 4
327 20250314 131800 2231314545 11360 11380 11380 11360 176
328 20250314 131700 2229312175 11380 11360 11380 11360 942
329 20250314 131600 2218599775 11350 11360 11360 11350 435
330 20250314 131500 2213661675 11360 11340 11360 11330 442
331 20250314 131400 2208646985 11350 11340 11350 11340 156
332 20250314 131300 2206877385 11350 11350 11350 11350 29
333 20250314 131200 2206548235 11320 11320 11350 11320 1029
334 20250314 131100 2194894475 11320 11340 11340 11320 894
335 20250314 131000 2184764735 11340 11350 11350 11340 29
336 20250314 130900 2184435785 11350 11350 11350 11350 1
337 20250314 130800 2184424435 11350 11350 11350 11350 516
338 20250314 130700 2178567835 11350 11350 11350 11350 50
339 20250314 130600 2178000335 11360 11360 11360 11360 50
340 20250314 130500 2177432335 11360 11360 11360 11360 0
341 20250314 130400 2177432335 11360 11360 11360 11360 587
342 20250314 130300 2170764015 11360 11330 11360 11330 122
343 20250314 130200 2169378335 11330 11340 11350 11330 112
344 20250314 130100 2168107205 11350 11330 11360 11330 1234
345 20250314 130000 2154108795 11330 11340 11340 11330 245
346 20250314 125900 2151332185 11330 11340 11340 11330 32
347 20250314 125800 2150969555 11330 11330 11330 11330 70
348 20250314 125700 2150176455 11330 11330 11330 11330 229
349 20250314 125600 2147581885 11350 11350 11350 11350 201
350 20250314 125500 2145300535 11350 11350 11360 11350 411
351 20250314 125400 2140635655 11350 11320 11350 11320 1030
352 20250314 125300 2128965885 11300 11330 11330 11300 548
353 20250314 125200 2122763555 11320 11300 11320 11300 57
354 20250314 125100 2122119035 11330 11300 11330 11300 22
355 20250314 125000 2121870375 11300 11330 11330 11300 6
356 20250314 124900 2121802425 11330 11330 11330 11330 10
357 20250314 124800 2121689125 11330 11300 11330 11300 87
358 20250314 124700 2120705995 11340 11330 11340 11300 513
359 20250314 124600 2114899065 11320 11320 11320 11320 161
360 20250314 124500 2113076545 11320 11330 11340 11310 182
361 20250314 124400 2111016400 11320 11320 11320 11320 9
362 20250314 124300 2110914520 11300 11320 11330 11300 24
363 20250314 124200 2110642700 11300 11310 11310 11290 830
364 20250314 124100 2101260880 11310 11340 11340 11310 803
365 20250314 124000 2092169150 11340 11320 11340 11320 81
366 20250314 123900 2091252130 11320 11360 11360 11320 4581
367 20250314 123800 2039292300 11360 11370 11370 11360 229
368 20250314 123700 2036689710 11370 11370 11370 11370 234
369 20250314 123600 2034029130 11370 11360 11370 11360 40
370 20250314 123500 2033574430 11360 11360 11370 11360 468
371 20250314 123400 2028253700 11360 11370 11370 11360 12
372 20250314 123300 2028117330 11380 11380 11380 11380 11
373 20250314 123200 2027992150 11360 11370 11380 11360 977
374 20250314 123100 2016877170 11370 11370 11370 11350 366
375 20250314 123000 2012720680 11360 11370 11380 11360 758
376 20250314 122900 2004097310 11370 11360 11370 11360 478
377 20250314 122800 1998666450 11380 11360 11380 11360 170
378 20250314 122700 1996733550 11370 11380 11380 11370 686
379 20250314 122600 1988932930 11390 11380 11390 11380 135
380 20250314 122500 1987396620 11380 11390 11390 11380 179
381 20250314 122400 1985359420 11390 11370 11390 11370 521
382 20250314 122300 1979430000 11370 11370 11380 11370 1259
383 20250314 122200 1965111170 11370 11380 11390 11370 1010
384 20250314 122100 1953617720 11370 11370 11370 11360 732
385 20250314 122000 1945296650 11360 11370 11370 11360 901
386 20250314 121900 1935058990 11370 11360 11370 11360 58
387 20250314 121800 1934399540 11370 11360 11370 11360 1483
388 20250314 121700 1917543720 11360 11350 11360 11350 769
389 20250314 121600 1908812680 11340 11340 11340 11340 70
390 20250314 121500 1908018880 11340 11340 11340 11340 323
391 20250314 121400 1904356060 11330 11330 11330 11330 12
392 20250314 121300 1904220100 11340 11340 11340 11340 178
393 20250314 121200 1902201580 11340 11340 11340 11340 97
394 20250314 121100 1901101600 11330 11310 11330 11310 554
395 20250314 121000 1894829860 11280 11310 11320 11280 381
396 20250314 120900 1890527140 11310 11300 11310 11290 1123
397 20250314 120800 1877839790 11300 11290 11310 11260 961
398 20250314 120700 1866995300 11290 11290 11290 11280 232
399 20250314 120600 1864376280 11290 11290 11290 11290 100
400 20250314 120500 1863247280 11290 11290 11300 11290 198
401 20250314 120400 1861011730 11300 11300 11300 11300 26
402 20250314 120300 1860717930 11300 11310 11320 11300 24
403 20250314 120200 1860446580 11290 11300 11310 11290 176
404 20250314 120100 1858457990 11300 11300 11300 11300 10
405 20250314 120000 1858344990 11310 11310 11310 11310 2
406 20250314 115900 1858322370 11310 11310 11310 11310 89
407 20250314 115800 1857315780 11320 11310 11320 11310 82
408 20250314 115700 1856387730 11310 11300 11310 11300 534
409 20250314 115600 1850353240 11300 11300 11300 11300 102
410 20250314 115500 1849200640 11300 11340 11340 11300 235
411 20250314 115400 1846542150 11350 11340 11350 11330 13
412 20250314 115300 1846394700 11340 11370 11370 11340 801
413 20250314 115200 1837294900 11370 11350 11370 11350 111
414 20250314 115100 1836033000 11370 11320 11370 11320 6900
415 20250314 115000 1757754450 11300 11320 11320 11300 1267
416 20250314 114900 1743437330 11300 11320 11320 11300 738
417 20250314 114800 1735094660 11330 11330 11330 11330 20
418 20250314 114700 1734868060 11330 11310 11330 11310 47
419 20250314 114600 1734335570 11310 11310 11310 11310 100
420 20250314 114500 1733204570 11330 11310 11330 11310 721
421 20250314 114400 1725049640 11320 11340 11340 11320 741
422 20250314 114300 1716656510 11340 11330 11340 11320 342
423 20250314 114200 1712781070 11330 11330 11340 11325 726
424 20250314 114100 1704551415 11340 11350 11350 11340 915
425 20250314 114000 1694172670 11350 11360 11380 11350 743
426 20250314 113900 1685729570 11380 11330 11380 11330 1423
427 20250314 113800 1669559410 11330 11330 11330 11320 600
428 20250314 113700 1662762410 11320 11310 11330 11300 678
429 20250314 113600 1655089410 11310 11310 11330 11310 354
430 20250314 113500 1651081875 11310 11320 11330 11310 125
431 20250314 113400 1649668065 11300 11270 11320 11270 510
432 20250314 113300 1643916315 11250 11350 11350 11250 1420
433 20250314 113200 1627879705 11330 11340 11350 11330 700
434 20250314 113100 1619942735 11340 11360 11370 11340 1354
435 20250314 113000 1604567165 11370 11380 11380 11350 479
436 20250314 112900 1599122285 11380 11360 11390 11360 3696
437 20250314 112800 1557069485 11360 11350 11370 11350 2541
438 20250314 112700 1528202765 11350 11350 11370 11350 1512
439 20250314 112600 1511030185 11360 11340 11370 11340 5463
440 20250314 112500 1449012995 11340 11310 11340 11300 613
441 20250314 112400 1442071615 11320 11260 11320 11260 470
442 20250314 112300 1436757935 11250 11320 11335 11240 1232
443 20250314 112200 1422850135 11290 11300 11330 11290 1881
444 20250314 112100 1401570735 11300 11260 11330 11260 8334
445 20250314 112000 1307368375 11270 11250 11270 11250 288
446 20250314 111900 1304125345 11260 11250 11260 11250 398
447 20250314 111800 1299647375 11270 11290 11290 11270 711
448 20250314 111700 1291627405 11290 11240 11290 11240 2576
449 20250314 111600 1262596865 11250 11240 11260 11240 1522
450 20250314 111500 1245476145 11240 11190 11240 11190 1568
451 20250314 111400 1227874875 11220 11190 11220 11190 461
452 20250314 111300 1222703005 11190 11190 11190 11190 164
453 20250314 111200 1220867845 11220 11210 11220 11210 590
454 20250314 111100 1214250145 11200 11205 11205 11200 853
455 20250314 111000 1204696525 11200 11180 11200 11180 1194
456 20250314 110900 1191325665 11180 11175 11180 11175 32
457 20250314 110800 1190967910 11175 11175 11175 11175 11
458 20250314 110700 1190844985 11180 11180 11190 11180 637
459 20250314 110600 1183719605 11180 11130 11180 11130 78
460 20250314 110500 1182849315 11120 11120 11120 11120 1
461 20250314 110400 1182838195 11120 11120 11120 11120 5
462 20250314 110300 1182782595 11140 11130 11140 11130 4
463 20250314 110200 1182738065 11110 11110 11150 11110 3
464 20250314 110100 1182704695 11170 11100 11170 11100 93
465 20250314 110000 1181672325 11180 11160 11180 11090 673
466 20250314 105900 1174153485 11050 11170 11170 11050 3910
467 20250314 105800 1130837035 11180 11180 11180 11180 0
468 20250314 105700 1130837035 11180 11150 11180 11150 11
469 20250314 105600 1130714115 11180 11180 11180 11180 32
470 20250314 105500 1130356355 11180 11170 11180 11170 87
471 20250314 105400 1129384015 11160 11160 11160 11160 350
472 20250314 105300 1125478015 11160 11150 11160 11150 253
473 20250314 105200 1122655425 11150 11130 11150 11130 60
474 20250314 105100 1121986745 11130 11120 11130 11120 26
475 20250314 105000 1121697615 11120 11120 11130 11120 318
476 20250314 104900 1118161355 11130 11130 11130 11130 69
477 20250314 104800 1117393385 11130 11130 11140 11130 5
478 20250314 104700 1117337705 11130 11140 11140 11130 63
479 20250314 104600 1116636425 11140 11130 11140 11130 136
480 20250314 104500 1115121395 11100 11100 11100 11100 72
481 20250314 104400 1114322195 11140 11100 11150 11100 15
482 20250314 104300 1114155605 11150 11140 11150 11100 547
483 20250314 104200 1108077495 11160 11150 11160 11140 115
484 20250314 104100 1106795215 11150 11160 11160 11150 10
485 20250314 104000 1106683625 11160 11160 11160 11160 0
486 20250314 103900 1106683625 11160 11130 11160 11120 585
487 20250314 103800 1100172375 11120 11120 11120 11120 0
488 20250314 103700 1100172375 11120 11160 11160 11120 102
489 20250314 103600 1099036305 11190 11180 11190 11180 15
490 20250314 103500 1098868505 11160 11190 11190 11160 17
491 20250314 103400 1098678305 11160 11160 11160 11160 4
492 20250314 103300 1098633665 11160 11180 11180 11160 511
493 20250314 103200 1092927455 11180 11160 11180 11160 334
494 20250314 103100 1089196855 11160 11180 11180 11100 618
495 20250314 103000 1082330625 11120 11170 11180 11120 490
496 20250314 102900 1076873445 11130 11130 11130 11130 290
497 20250314 102800 1073645745 11130 11160 11160 11130 329
498 20250314 102700 1069980415 11160 11160 11170 11140 548
499 20250314 102600 1063871775 11160 11160 11190 11160 8
500 20250314 102500 1063782465 11190 11220 11220 11170 1992
501 20250314 102400 1041522395 11220 11220 11220 11220 3
502 20250314 102300 1041488735 11220 11210 11220 11200 220
503 20250314 102200 1039024325 11210 11200 11210 11200 5
504 20250314 102100 1038968305 11200 11170 11200 11170 719
505 20250314 102000 1030916535 11160 11190 11190 11160 702
506 20250314 101900 1023071575 11190 11230 11230 11190 720
507 20250314 101800 1015002985 11230 11230 11230 11220 799
508 20250314 101700 1006030845 11230 11240 11260 11230 445
509 20250314 101600 1001021765 11220 11200 11220 11200 212
510 20250314 101500 998645375 11190 11210 11210 11190 939
511 20250314 101400 988124035 11210 11210 11210 11210 20
512 20250314 101300 987899835 11210 11240 11240 11210 1260
513 20250314 101200 973762755 11240 11230 11240 11220 48
514 20250314 101100 973223815 11240 11190 11240 11180 1614
515 20250314 101000 955141245 11200 11220 11220 11200 513
516 20250314 100900 949395505 11220 11230 11250 11220 171
517 20250314 100800 947475465 11230 11280 11280 11230 1061
518 20250314 100700 935534495 11280 11260 11300 11250 2431
519 20250314 100600 908127375 11260 11250 11300 11245 7360
520 20250314 100500 825125095 11260 11180 11260 11180 4497
521 20250314 100400 774635195 11160 11190 11190 11160 74
522 20250314 100300 773807255 11190 11150 11190 11150 5072
523 20250314 100200 717135215 11160 11140 11160 11130 1735
524 20250314 100100 697799085 11130 11120 11130 11120 109
525 20250314 100000 696585995 11110 11110 11110 11110 1
526 20250314 095900 696574885 11120 11120 11120 11120 0
527 20250314 095800 696574885 11120 11130 11130 11100 624
528 20250314 095700 689645825 11080 11090 11090 11080 1400
529 20250314 095600 674133325 11080 11130 11140 11080 750
530 20250314 095500 665810015 11140 11140 11140 11140 9
531 20250314 095400 665709755 11140 11100 11140 11090 1579
532 20250314 095300 648142595 11090 11090 11120 11090 270
533 20250314 095200 645146235 11090 11100 11100 11090 511
534 20250314 095100 639474775 11100 11100 11120 11100 1096
535 20250314 095000 627308975 11100 11140 11140 11100 404
536 20250314 094900 622814585 11100 11100 11130 11100 734
537 20250314 094800 614666675 11100 11145 11145 11100 724
538 20250314 094700 606616875 11145 11140 11145 11140 112
539 20250314 094600 605369135 11140 11120 11150 11120 2985
540 20250314 094500 572116805 11130 11100 11130 11100 353
541 20250314 094400 568191345 11120 11120 11120 11110 117
542 20250314 094300 566890455 11120 11120 11120 11120 975
543 20250314 094200 556048455 11110 11090 11120 11080 933
544 20250314 094100 545698495 11090 11110 11130 11090 790
545 20250314 094000 536925085 11100 11100 11100 11100 9
546 20250314 093900 536825185 11100 11100 11100 11090 240
547 20250314 093800 534161195 11090 11080 11090 11080 40
548 20250314 093700 533717895 11080 11130 11130 11080 908
549 20250314 093600 523649675 11090 11140 11150 11090 1375
550 20250314 093500 508374605 11150 11120 11150 11110 1839
551 20250314 093400 487911825 11120 11130 11150 11110 664
552 20250314 093300 480528075 11130 11170 11170 11110 1192
553 20250314 093200 467265825 11170 11170 11170 11140 402
554 20250314 093100 462780165 11140 11180 11190 11140 1489
555 20250314 093000 446127955 11130 11160 11180 11130 1035
556 20250314 092900 434569130 11160 11110 11160 11110 1556
557 20250314 092800 417223015 11110 11110 11150 11110 4743
558 20250314 092700 364459105 11110 11100 11120 11100 1590
559 20250314 092600 346797590 11100 11100 11110 11100 716
560 20250314 092500 338848410 11100 11100 11100 11050 1132
561 20250314 092400 326293590 11090 11010 11090 11010 861
562 20250314 092300 316756120 11010 11060 11080 11010 67
563 20250314 092200 316015110 11090 11050 11120 11050 3155
564 20250314 092100 281037260 11050 11000 11050 10990 750
565 20250314 092000 272760800 11000 11000 11000 11000 110
566 20250314 091900 271550800 11000 11000 11000 11000 0
567 20250314 091800 271550800 11000 11000 11000 10980 152
568 20250314 091700 269879840 10980 11050 11050 10980 1212
569 20250314 091600 256542190 11050 11050 11050 11030 1110
570 20250314 091500 244291590 11060 11030 11060 11030 1499
571 20250314 091400 227726240 11030 10980 11030 10980 972
572 20250314 091300 217014270 10980 10990 11020 10970 438
573 20250314 091200 212206500 11000 11020 11040 11000 1086
574 20250314 091100 200259190 11010 11010 11050 11000 171
575 20250314 091000 198375950 11010 11060 11060 11010 701
576 20250314 090900 190643820 11060 11060 11060 11000 2067
577 20250314 090800 167874070 11040 11040 11060 11000 263
578 20250314 090700 164970630 11000 11070 11100 11000 3496
579 20250314 090600 126291835 11080 11000 11080 11000 2194
580 20250314 090500 102086455 11000 11000 11000 11000 39
581 20250314 090400 101657455 11000 11000 11020 11000 1574
582 20250314 090300 84333275 11000 10950 11000 10900 910
583 20250314 090200 74352285 10950 10960 10990 10950 806
584 20250314 090100 65523550 10970 10850 11050 10850 4378
585 20250314 090000 17665870 10900 10810 10900 10810 1631

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,25632,21000000,282720960,231630000000,0.12
20250311,19211,21000000,212281550,232050000000,0.09
20250310,40661,21000000,441985070,228270000000,0.19
20250307,46893,21000000,514885140,230580000000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 25632 21000000 282720960 231630000000 0.12
3 20250311 19211 21000000 212281550 232050000000 0.09
4 20250310 40661 21000000 441985070 228270000000 0.19
5 20250307 46893 21000000 514885140 230580000000 0.22