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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000490/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183100,3995999590,11830,11830,11830,11830,6100
20250311,183000,3995999590,11830,11830,11830,11830,0
20250311,182900,3995999590,11830,11830,11830,11830,0
20250311,182800,3995999590,11830,11830,11830,11830,0
20250311,182700,3995999590,11830,11830,11830,11830,0
20250311,182600,3995999590,11830,11830,11830,11830,0
20250311,182500,3995999590,11830,11830,11830,11830,0
20250311,182400,3995999590,11830,11830,11830,11830,0
20250311,182300,3995999590,11830,11830,11830,11830,0
20250311,182200,3995999590,11830,11830,11830,11830,0
20250311,182100,3995999590,11830,11830,11830,11830,0
20250311,182000,3995999590,11830,11830,11830,11830,0
20250311,181900,3995999590,11830,11830,11830,11830,0
20250311,181800,3995999590,11830,11830,11830,11830,0
20250311,181700,3995999590,11830,11830,11830,11830,0
20250311,181600,3995999590,11830,11830,11830,11830,0
20250311,181500,3995999590,11830,11830,11830,11830,0
20250311,181400,3995999590,11830,11830,11830,11830,0
20250311,181300,3995999590,11830,11830,11830,11830,0
20250311,181200,3995999590,11830,11830,11830,11830,0
20250311,181100,3995999590,11830,11830,11830,11830,0
20250311,181000,3995999590,11830,11830,11830,11830,0
20250311,180900,3995999590,11830,11830,11830,11830,0
20250311,180800,3995999590,11830,11830,11830,11830,0
20250311,180700,3995999590,11830,11830,11830,11830,0
20250311,180600,3995999590,11830,11830,11830,11830,0
20250311,180500,3995999590,11830,11830,11830,11830,0
20250311,180400,3995999590,11830,11830,11830,11830,0
20250311,180300,3995999590,11830,11830,11830,11830,0
20250311,180200,3995999590,11830,11830,11830,11830,0
20250311,180100,3995999590,11830,11830,11830,11830,6100
20250311,180000,3995999590,11830,11830,11830,11830,0
20250311,175900,3995999590,11830,11830,11830,11830,0
20250311,175800,3995999590,11830,11830,11830,11830,0
20250311,175700,3995999590,11830,11830,11830,11830,0
20250311,175600,3995999590,11830,11830,11830,11830,0
20250311,175500,3995999590,11830,11830,11830,11830,0
20250311,175400,3995999590,11830,11830,11830,11830,0
20250311,175300,3995999590,11830,11830,11830,11830,0
20250311,175200,3995999590,11830,11830,11830,11830,0
20250311,175100,3995999590,11830,11830,11830,11830,0
20250311,175000,3995999590,11830,11830,11830,11830,0
20250311,174900,3995999590,11830,11830,11830,11830,0
20250311,174800,3995999590,11830,11830,11830,11830,0
20250311,174700,3995999590,11830,11830,11830,11830,0
20250311,174600,3995999590,11830,11830,11830,11830,0
20250311,174500,3995999590,11830,11830,11830,11830,0
20250311,174400,3995999590,11830,11830,11830,11830,0
20250311,174300,3995999590,11830,11830,11830,11830,0
20250311,174200,3995999590,11830,11830,11830,11830,0
20250311,174100,3995999590,11830,11830,11830,11830,0
20250311,174000,3995999590,11830,11830,11830,11830,0
20250311,173900,3995999590,11830,11830,11830,11830,0
20250311,173800,3995999590,11830,11830,11830,11830,0
20250311,173700,3995999590,11830,11830,11830,11830,0
20250311,173600,3995999590,11830,11830,11830,11830,0
20250311,173500,3995999590,11830,11830,11830,11830,0
20250311,173400,3995999590,11830,11830,11830,11830,0
20250311,173300,3995999590,11830,11830,11830,11830,0
20250311,173200,3995999590,11830,11830,11830,11830,0
20250311,173100,3995999590,11830,11830,11830,11830,6100
20250311,173000,3995999590,11830,11830,11830,11830,0
20250311,172900,3995999590,11830,11830,11830,11830,0
20250311,172800,3995999590,11830,11830,11830,11830,0
20250311,172700,3995999590,11830,11830,11830,11830,0
20250311,172600,3995999590,11830,11830,11830,11830,0
20250311,172500,3995999590,11830,11830,11830,11830,0
20250311,172400,3995999590,11830,11830,11830,11830,0
20250311,172300,3995999590,11830,11830,11830,11830,0
20250311,172200,3995999590,11830,11830,11830,11830,0
20250311,172100,3995999590,11830,11830,11830,11830,0
20250311,172000,3995999590,11830,11830,11830,11830,0
20250311,171900,3995999590,11830,11830,11830,11830,0
20250311,171800,3995999590,11830,11830,11830,11830,0
20250311,171700,3995999590,11830,11830,11830,11830,0
20250311,171600,3995999590,11830,11830,11830,11830,0
20250311,171500,3995999590,11830,11830,11830,11830,0
20250311,171400,3995999590,11830,11830,11830,11830,0
20250311,171300,3995999590,11830,11830,11830,11830,0
20250311,171200,3995999590,11830,11830,11830,11830,0
20250311,171100,3995999590,11830,11830,11830,11830,0
20250311,171000,3995999590,11830,11830,11830,11830,0
20250311,170900,3995999590,11830,11830,11830,11830,0
20250311,170800,3995999590,11830,11830,11830,11830,0
20250311,170700,3995999590,11830,11830,11830,11830,0
20250311,170600,3995999590,11830,11830,11830,11830,0
20250311,170500,3995999590,11830,11830,11830,11830,0
20250311,170400,3995999590,11830,11830,11830,11830,0
20250311,170300,3995999590,11830,11830,11830,11830,0
20250311,170200,3995999590,11830,11830,11830,11830,0
20250311,170100,3995999590,11830,11830,11830,11830,6100
20250311,170000,3995999590,11830,11830,11830,11830,0
20250311,165900,3995999590,11830,11830,11830,11830,0
20250311,165800,3995999590,11830,11830,11830,11830,0
20250311,165700,3995999590,11830,11830,11830,11830,0
20250311,165600,3995999590,11830,11830,11830,11830,0
20250311,165500,3995999590,11830,11830,11830,11830,0
20250311,165400,3995999590,11830,11830,11830,11830,0
20250311,165300,3995999590,11830,11830,11830,11830,0
20250311,165200,3995999590,11830,11830,11830,11830,0
20250311,165100,3995999590,11830,11830,11830,11830,0
20250311,165000,3995999590,11830,11830,11830,11830,0
20250311,164900,3995999590,11830,11830,11830,11830,0
20250311,164800,3995999590,11830,11830,11830,11830,0
20250311,164700,3995999590,11830,11830,11830,11830,0
20250311,164600,3995999590,11830,11830,11830,11830,0
20250311,164500,3995999590,11830,11830,11830,11830,0
20250311,164400,3995999590,11830,11830,11830,11830,0
20250311,164300,3995999590,11830,11830,11830,11830,0
20250311,164200,3995999590,11830,11830,11830,11830,0
20250311,164100,3995999590,11830,11830,11830,11830,0
20250311,164000,3995999590,11830,11830,11830,11830,0
20250311,163900,3995999590,11830,11830,11830,11830,0
20250311,163800,3995999590,11830,11830,11830,11830,0
20250311,163700,3995999590,11830,11830,11830,11830,0
20250311,163600,3995999590,11830,11830,11830,11830,0
20250311,163500,3995999590,11830,11830,11830,11830,0
20250311,163400,3995999590,11830,11830,11830,11830,0
20250311,163300,3995999590,11830,11830,11830,11830,0
20250311,163200,3995999590,11830,11830,11830,11830,0
20250311,163100,3995999590,11830,11830,11830,11830,6100
20250311,163000,3995999590,11830,11830,11830,11830,0
20250311,162900,3995999590,11830,11830,11830,11830,0
20250311,162800,3995999590,11830,11830,11830,11830,0
20250311,162700,3995999590,11830,11830,11830,11830,0
20250311,162600,3995999590,11830,11830,11830,11830,0
20250311,162500,3995999590,11830,11830,11830,11830,0
20250311,162400,3995999590,11830,11830,11830,11830,0
20250311,162300,3995999590,11830,11830,11830,11830,0
20250311,162200,3995999590,11830,11830,11830,11830,0
20250311,162100,3995999590,11830,11830,11830,11830,0
20250311,162000,3995999590,11830,11830,11830,11830,0
20250311,161900,3995999590,11830,11830,11830,11830,0
20250311,161800,3995999590,11830,11830,11830,11830,0
20250311,161700,3995999590,11830,11830,11830,11830,0
20250311,161600,3995999590,11830,11830,11830,11830,0
20250311,161500,3995999590,11830,11830,11830,11830,0
20250311,161400,3995999590,11830,11830,11830,11830,0
20250311,161300,3995999590,11830,11830,11830,11830,0
20250311,161200,3995999590,11830,11830,11830,11830,0
20250311,161100,3995999590,11830,11830,11830,11830,0
20250311,161000,3995999590,11830,11830,11830,11830,0
20250311,160900,3995999590,11830,11830,11830,11830,0
20250311,160800,3995999590,11830,11830,11830,11830,0
20250311,160700,3995999590,11830,11830,11830,11830,0
20250311,160600,3995999590,11830,11830,11830,11830,0
20250311,160500,3995999590,11830,11830,11830,11830,0
20250311,160400,3995999590,11830,11830,11830,11830,0
20250311,160300,3995999590,11830,11830,11830,11830,0
20250311,160200,3995999590,11830,11830,11830,11830,0
20250311,160100,3995999590,11830,11830,11830,11830,6100
20250311,160000,3995999590,11830,11830,11830,11830,0
20250311,155900,3995999590,11830,11830,11830,11830,0
20250311,155800,3995999590,11830,11830,11830,11830,0
20250311,155700,3995999590,11830,11830,11830,11830,0
20250311,155600,3995999590,11830,11830,11830,11830,0
20250311,155500,3995999590,11830,11830,11830,11830,0
20250311,155400,3995999590,11830,11830,11830,11830,0
20250311,155300,3995999590,11830,11830,11830,11830,0
20250311,155200,3995999590,11830,11830,11830,11830,0
20250311,155100,3995999590,11830,11830,11830,11830,0
20250311,155000,3995999590,11830,11830,11830,11830,0
20250311,154900,3995999590,11830,11830,11830,11830,0
20250311,154800,3995999590,11830,11830,11830,11830,0
20250311,154700,3995999590,11830,11830,11830,11830,0
20250311,154600,3995999590,11830,11830,11830,11830,0
20250311,154500,3995999590,11830,11830,11830,11830,0
20250311,154400,3995999590,11830,11830,11830,11830,0
20250311,154300,3995999590,11830,11830,11830,11830,0
20250311,154200,3995999590,11830,11830,11830,11830,0
20250311,154100,3995999590,11830,11830,11830,11830,0
20250311,154000,3995999590,11830,11830,11830,11830,0
20250311,153900,3995999590,11830,11830,11830,11830,0
20250311,153800,3995999590,11830,11830,11830,11830,0
20250311,153700,3995999590,11830,11830,11830,11830,0
20250311,153600,3995999590,11830,11830,11830,11830,0
20250311,153500,3995999590,11830,11830,11830,11830,0
20250311,153400,3995999590,11830,11830,11830,11830,0
20250311,153300,3995999590,11830,11830,11830,11830,0
20250311,153200,3995999590,11830,11830,11830,11830,0
20250311,153100,3995999590,11830,11830,11830,11830,6100
20250311,153000,3995999590,11830,11830,11830,11830,6100
20250311,152900,3923836590,11850,11850,11850,11850,0
20250311,152800,3923836590,11850,11850,11850,11850,0
20250311,152700,3923836590,11850,11850,11850,11850,0
20250311,152600,3923836590,11850,11850,11850,11850,0
20250311,152500,3923836590,11850,11850,11850,11850,0
20250311,152400,3923836590,11850,11850,11850,11850,0
20250311,152300,3923836590,11850,11850,11850,11850,0
20250311,152200,3923836590,11850,11850,11850,11850,0
20250311,152100,3923836590,11850,11850,11850,11850,0
20250311,152000,3923836590,11850,11850,11850,11850,0
20250311,151900,3923836590,11850,11850,11860,11850,219
20250311,151800,3921241270,11850,11855,11855,11845,191
20250311,151700,3918977990,11860,11860,11875,11860,290
20250311,151600,3915536005,11880,11820,11880,11820,500
20250311,151500,3909620675,11880,11840,11900,11820,4826
20250311,151400,3852432575,11820,11840,11850,11820,463
20250311,151300,3846955480,11840,11840,11850,11840,578
20250311,151200,3840111870,11820,11835,11840,11820,1106
20250311,151100,3827027130,11830,11835,11850,11830,817
20250311,151000,3817359845,11835,11830,11860,11830,337
20250311,150900,3813370720,11860,11850,11860,11830,1039
20250311,150800,3801058900,11850,11850,11850,11830,232
20250311,150700,3798314240,11860,11850,11860,11830,2682
20250311,150600,3766547980,11870,11820,11870,11810,912
20250311,150500,3755760600,11830,11860,11860,11830,2146
20250311,150400,3730339770,11860,11880,11890,11860,757
20250311,150300,3721350670,11890,11890,11900,11880,368
20250311,150200,3716973590,11890,11880,11890,11880,1366
20250311,150100,3700732240,11890,11850,11890,11850,46
20250311,150000,3700187020,11900,11900,11900,11900,1
20250311,145900,3700175120,11850,11890,11900,11850,330
20250311,145800,3696257010,11900,11900,11900,11900,0
20250311,145700,3696257010,11900,11870,11900,11850,1279
20250311,145600,3681069770,11890,11880,11890,11860,1139
20250311,145500,3667545860,11890,11890,11890,11880,31
20250311,145400,3667177530,11900,11900,11900,11880,334
20250311,145300,3663204680,11910,11900,11910,11900,149
20250311,145200,3661431550,11900,11900,11910,11900,115
20250311,145100,3660062390,11910,11910,11910,11890,144
20250311,145000,3658347410,11910,11930,11940,11890,1269
20250311,144900,3643233230,11950,11950,11950,11950,5
20250311,144800,3643173480,11950,11900,11950,11900,9769
20250311,144700,3526478130,11900,11910,11910,11900,376
20250311,144600,3522003260,11910,11910,11910,11910,200
20250311,144500,3519621260,11910,11900,11910,11900,344
20250311,144400,3515525670,11910,11900,11910,11860,617
20250311,144300,3508190210,11900,11890,11900,11890,110
20250311,144200,3506882290,11890,11900,11900,11890,16
20250311,144100,3506691910,11900,11900,11910,11900,1001
20250311,144000,3494780000,11900,11900,11900,11900,5
20250311,143900,3494720500,11890,11880,11890,11880,33
20250311,143800,3494328300,11890,11890,11900,11880,347
20250311,143700,3490202480,11880,11870,11880,11870,106
20250311,143600,3488943470,11870,11880,11880,11870,180
20250311,143500,3486806370,11890,11890,11890,11890,20
20250311,143400,3486568570,11890,11890,11890,11890,334
20250311,143300,3482597310,11890,11890,11890,11890,15
20250311,143200,3482418960,11900,11900,11900,11900,0
20250311,143100,3482418960,11900,11860,11900,11855,220
20250311,143000,3479809665,11860,11890,11890,11860,857
20250311,142900,3469628215,11890,11895,11895,11890,93
20250311,142800,3468522440,11895,11905,11905,11895,230
20250311,142700,3465785310,11905,11940,11940,11905,653
20250311,142600,3458000980,11940,11950,11950,11940,275
20250311,142500,3454716070,11950,11950,11950,11940,47
20250311,142400,3454154620,11950,11950,11950,11940,782
20250311,142300,3444814960,11940,11950,11950,11940,353
20250311,142200,3440596640,11950,11950,11950,11950,1237
20250311,142100,3425814490,11950,11950,11960,11950,165
20250311,142000,3423842020,11950,11945,11960,11945,672
20250311,141900,3415810915,11950,11940,11950,11930,167
20250311,141800,3413816215,11950,11950,11950,11950,202
20250311,141700,3411402315,11910,11920,11960,11910,5074
20250311,141600,3350825480,11915,11920,11920,11915,1039
20250311,141500,3338445165,11920,11920,11920,11915,443
20250311,141400,3333165605,11920,11915,11920,11910,264
20250311,141300,3330019845,11915,11920,11920,11915,137
20250311,141200,3328387325,11920,11915,11920,11910,646
20250311,141100,3320691325,11920,11915,11920,11915,362
20250311,141000,3316377090,11910,11910,11910,11910,72
20250311,140900,3315519570,11905,11905,11905,11905,20
20250311,140800,3315281470,11900,11900,11910,11900,407
20250311,140700,3310434600,11900,11900,11910,11880,2705
20250311,140600,3278264120,11900,11900,11910,11900,252
20250311,140500,3275265290,11900,11910,11910,11900,50
20250311,140400,3274670190,11910,11910,11910,11910,119
20250311,140300,3273252900,11930,11940,11940,11930,347
20250311,140200,3269112790,11940,11900,11940,11900,979
20250311,140100,3257445600,11890,11890,11890,11890,5
20250311,140000,3257386150,11900,11900,11900,11900,20
20250311,135900,3257148150,11900,11900,11900,11900,0
20250311,135800,3257148150,11900,11900,11900,11900,20
20250311,135700,3256910150,11900,11870,11900,11870,382
20250311,135600,3252372910,11870,11870,11870,11870,398
20250311,135500,3247648650,11870,11890,11890,11870,798
20250311,135400,3238173230,11890,11910,11910,11880,1782
20250311,135300,3216976490,11930,11930,11930,11920,318
20250311,135200,3213185790,11920,11930,11930,11920,517
20250311,135100,3207018190,11930,11920,11930,11920,355
20250311,135000,3202786580,11920,11935,11935,11920,54
20250311,134900,3202142385,11940,11940,11940,11920,11
20250311,134800,3202011105,11920,11940,11940,11920,391
20250311,134700,3197349255,11940,11930,11940,11930,409
20250311,134600,3192468845,11930,11930,11930,11930,445
20250311,134500,3187159995,11930,11920,11940,11920,1565
20250311,134400,3168489000,11920,11890,11930,11890,2435
20250311,134300,3139466105,11890,11900,11900,11890,2001
20250311,134200,3115664065,11910,11900,11910,11900,43
20250311,134100,3115152355,11910,11910,11910,11910,100
20250311,134000,3113961355,11910,11905,11910,11900,1164
20250311,133900,3100102200,11900,11900,11905,11900,731
20250311,133800,3091403295,11900,11905,11905,11900,15
20250311,133700,3091224725,11905,11905,11905,11905,16
20250311,133600,3091034245,11905,11910,11910,11905,62
20250311,133500,3090296130,11900,11910,11910,11900,1026
20250311,133400,3078077330,11920,11900,11920,11900,1310
20250311,133300,3062468360,11900,11900,11900,11900,384
20250311,133200,3057898760,11900,11910,11910,11880,958
20250311,133100,3046506040,11910,11900,11910,11900,82
20250311,133000,3045530150,11910,11910,11910,11910,560
20250311,132900,3038860550,11900,11890,11910,11890,1156
20250311,132800,3025105950,11870,11840,11900,11840,1006
20250311,132700,3013149330,11840,11880,11880,11840,53
20250311,132600,3012519810,11880,11870,11880,11870,879
20250311,132500,3002079310,11870,11850,11870,11850,201
20250311,132400,2999697440,11850,11850,11850,11820,1612
20250311,132300,2980623510,11850,11860,11860,11850,1501
20250311,132200,2962836590,11880,11860,11880,11850,472
20250311,132100,2957238590,11860,11860,11860,11860,255
20250311,132000,2954214290,11880,11880,11880,11880,2
20250311,131900,2954190530,11880,11880,11880,11880,1
20250311,131800,2954178650,11880,11880,11880,11880,182
20250311,131700,2952016490,11860,11860,11860,11860,360
20250311,131600,2947746890,11860,11860,11860,11860,379
20250311,131500,2943251950,11860,11870,11870,11860,133
20250311,131400,2941673290,11870,11870,11870,11870,50
20250311,131300,2941079790,11880,11870,11880,11860,1091
20250311,131200,2928129430,11870,11870,11870,11870,108
20250311,131100,2926847470,11870,11860,11870,11860,195
20250311,131000,2924532850,11860,11860,11870,11860,194
20250311,130900,2922231980,11860,11860,11860,11860,180
20250311,130800,2920097180,11860,11865,11865,11860,168
20250311,130700,2918104685,11860,11860,11860,11860,547
20250311,130600,2911617265,11880,11870,11880,11870,100
20250311,130500,2910429475,11870,11860,11870,11860,63
20250311,130400,2909682195,11870,11860,11870,11850,232
20250311,130300,2906932665,11880,11870,11880,11870,200
20250311,130200,2904557205,11880,11850,11880,11845,496
20250311,130100,2898680115,11850,11890,11890,11850,531
20250311,130000,2892373505,11890,11900,11900,11890,369
20250311,125900,2887985845,11900,11890,11900,11890,481
20250311,125800,2882262095,11890,11900,11900,11880,447
20250311,125700,2876948865,11900,11910,11910,11900,401
20250311,125600,2872176130,11910,11890,11910,11890,2079
20250311,125500,2847432485,11890,11900,11900,11890,496
20250311,125400,2841533185,11890,11850,11900,11850,4969
20250311,125300,2782557375,11850,11840,11850,11840,11
20250311,125200,2782427125,11850,11855,11855,11850,146
20250311,125100,2780697015,11850,11850,11850,11850,2
20250311,125000,2780673315,11850,11860,11860,11850,3039
20250311,124900,2744661085,11860,11860,11860,11860,47
20250311,124800,2744103665,11860,11850,11860,11850,32
20250311,124700,2743724445,11850,11850,11860,11850,958
20250311,124600,2732363105,11860,11850,11860,11850,1283
20250311,124500,2717158555,11850,11850,11860,11850,538
20250311,124400,2710783245,11850,11850,11850,11850,65
20250311,124300,2710012995,11850,11830,11850,11830,3209
20250311,124200,2672009875,11830,11830,11830,11830,55
20250311,124100,2671359225,11820,11820,11820,11820,109
20250311,124000,2670070845,11820,11820,11820,11820,43
20250311,123900,2669562585,11840,11840,11840,11840,1059
20250311,123800,2657024025,11820,11820,11820,11820,60
20250311,123700,2656314825,11820,11820,11840,11820,2585
20250311,123600,2625724285,11830,11840,11840,11830,22
20250311,123500,2625464015,11830,11820,11830,11820,1238
20250311,123400,2610820805,11820,11820,11820,11820,210
20250311,123300,2608338605,11820,11810,11820,11810,439
20250311,123200,2603149745,11810,11810,11810,11810,53
20250311,123100,2602523815,11810,11820,11820,11810,159
20250311,123000,2600644455,11830,11820,11830,11820,41
20250311,122900,2600159825,11820,11830,11830,11820,58
20250311,122800,2599474255,11820,11840,11840,11820,70
20250311,122700,2598646595,11840,11840,11840,11840,53
20250311,122600,2598019075,11840,11820,11840,11810,1645
20250311,122500,2578563045,11820,11820,11820,11820,36
20250311,122400,2578137525,11810,11810,11810,11810,94
20250311,122300,2577027385,11820,11820,11820,11820,324
20250311,122200,2573197705,11820,11820,11820,11820,20
20250311,122100,2572961305,11820,11820,11820,11810,45
20250311,122000,2572429425,11820,11830,11830,11800,115
20250311,121900,2571070295,11830,11800,11830,11800,1068
20250311,121800,2558449925,11830,11790,11830,11790,4409
20250311,121700,2506360815,11760,11770,11770,11760,64
20250311,121600,2505608115,11790,11780,11790,11770,57
20250311,121500,2504937015,11790,11790,11790,11790,1
20250311,121400,2504925225,11790,11790,11790,11790,11
20250311,121300,2504795535,11760,11780,11780,11760,650
20250311,121200,2497149295,11790,11790,11790,11790,6
20250311,121100,2497078555,11780,11800,11800,11770,187
20250311,121000,2494877165,11800,11800,11800,11800,24
20250311,120900,2494593965,11770,11770,11770,11770,1183
20250311,120800,2480670055,11790,11790,11790,11790,409
20250311,120700,2475847945,11770,11780,11780,11770,321
20250311,120600,2472069695,11780,11780,11780,11780,2
20250311,120500,2472046135,11790,11790,11790,11790,10
20250311,120400,2471928235,11770,11780,11780,11770,39
20250311,120300,2471469175,11790,11790,11790,11790,1
20250311,120200,2471457385,11790,11790,11790,11790,0
20250311,120100,2471457385,11790,11790,11790,11790,12
20250311,120000,2471315905,11800,11800,11800,11800,16
20250311,115900,2471127105,11800,11770,11800,11770,145
20250311,115800,2469420425,11770,11770,11770,11770,464
20250311,115700,2463959145,11800,11800,11800,11800,108
20250311,115600,2462684745,11770,11770,11780,11770,30
20250311,115500,2462331545,11770,11790,11790,11770,46
20250311,115400,2461789715,11790,11790,11790,11790,0
20250311,115300,2461789715,11790,11790,11790,11790,200
20250311,115200,2459431715,11770,11770,11770,11770,97
20250311,115100,2458290025,11770,11760,11770,11760,302
20250311,115000,2454737505,11770,11770,11770,11770,5
20250311,114900,2454678655,11770,11760,11770,11760,166
20250311,114800,2452725285,11770,11770,11770,11760,1238
20250311,114700,2438154725,11770,11770,11770,11760,15
20250311,114600,2437978215,11770,11780,11780,11770,952
20250311,114500,2426771695,11780,11770,11790,11770,132
20250311,114400,2425217025,11770,11800,11800,11770,312
20250311,114300,2421542155,11800,11800,11800,11800,42
20250311,114200,2421046555,11790,11800,11800,11790,223
20250311,114100,2418416235,11800,11800,11800,11800,842
20250311,114000,2408480635,11810,11830,11830,11810,3499
20250311,113900,2367152395,11825,11830,11830,11820,562
20250311,113800,2360503995,11820,11840,11840,11820,447
20250311,113700,2355216915,11830,11810,11830,11810,2561
20250311,113600,2324942265,11810,11800,11810,11800,301
20250311,113500,2321387785,11800,11800,11800,11800,383
20250311,113400,2316868385,11800,11800,11800,11800,606
20250311,113300,2309717585,11800,11800,11800,11800,225
20250311,113200,2307062585,11800,11800,11800,11800,1523
20250311,113100,2289091185,11790,11790,11800,11790,122
20250311,113000,2287652755,11790,11780,11790,11780,86
20250311,112900,2286639045,11780,11780,11790,11780,152
20250311,112800,2284848275,11780,11780,11780,11780,1
20250311,112700,2284836495,11790,11800,11800,11790,733
20250311,112600,2276187315,11800,11810,11810,11800,929
20250311,112500,2265224745,11810,11820,11820,11810,11
20250311,112400,2265094775,11830,11820,11840,11820,1090
20250311,112300,2252202065,11830,11830,11830,11790,134
20250311,112200,2250620245,11820,11800,11820,11800,779
20250311,112100,2241420055,11780,11780,11780,11780,24
20250311,112000,2241137335,11800,11800,11800,11790,76
20250311,111900,2240241005,11790,11790,11790,11790,3
20250311,111800,2240205635,11770,11770,11770,11770,117
20250311,111700,2238828545,11770,11800,11810,11770,507
20250311,111600,2232849195,11800,11760,11800,11750,2025
20250311,111500,2208986895,11750,11740,11750,11740,247
20250311,111400,2206084655,11740,11745,11745,11740,518
20250311,111300,2200003330,11740,11720,11740,11720,305
20250311,111200,2196423620,11730,11720,11730,11720,142
20250311,111100,2194759220,11720,11720,11720,11720,17
20250311,111000,2194559980,11710,11700,11710,11700,190
20250311,110900,2192336080,11700,11700,11700,11700,2
20250311,110800,2192312680,11700,11670,11700,11670,1257
20250311,110700,2177610950,11670,11670,11670,11670,0
20250311,110600,2177610950,11670,11670,11670,11670,95
20250311,110500,2176502300,11680,11700,11700,11680,47
20250311,110400,2175953310,11700,11700,11700,11680,89
20250311,110300,2174913010,11670,11670,11670,11670,360
20250311,110200,2170711810,11660,11660,11660,11660,0
20250311,110100,2170711810,11660,11660,11660,11660,0
20250311,110000,2170711810,11660,11670,11670,11660,220
20250311,105900,2168144610,11670,11670,11670,11670,22
20250311,105800,2167887870,11670,11670,11670,11670,9
20250311,105700,2167782840,11670,11700,11700,11670,244
20250311,105600,2164932860,11680,11680,11690,11680,352
20250311,105500,2160821490,11680,11690,11690,11680,50
20250311,105400,2160237110,11690,11690,11690,11690,13
20250311,105300,2160085140,11690,11690,11690,11690,66
20250311,105200,2159313600,11690,11690,11690,11690,6
20250311,105100,2159243460,11670,11680,11680,11670,11
20250311,105000,2159115000,11680,11670,11680,11670,3898
20250311,104900,2113587680,11680,11680,11680,11680,53
20250311,104800,2112968640,11690,11690,11690,11690,8
20250311,104700,2112875120,11690,11690,11690,11690,10
20250311,104600,2112758220,11690,11710,11710,11690,468
20250311,104500,2107281620,11710,11710,11720,11700,112
20250311,104400,2105970090,11710,11700,11710,11700,250
20250311,104300,2103044060,11700,11700,11700,11700,14
20250311,104200,2102880260,11710,11690,11710,11690,504
20250311,104100,2096985400,11680,11650,11680,11650,1603
20250311,104000,2078289600,11650,11650,11650,11650,1
20250311,103900,2078277950,11640,11640,11650,11640,507
20250311,103800,2072373780,11620,11640,11650,11620,581
20250311,103700,2065611090,11640,11640,11640,11640,0
20250311,103600,2065611090,11640,11640,11640,11640,12
20250311,103500,2065471410,11640,11640,11640,11640,212
20250311,103400,2063003730,11640,11640,11640,11640,132
20250311,103300,2061467250,11640,11640,11640,11640,71
20250311,103200,2060640810,11640,11590,11650,11590,1414
20250311,103100,2044188200,11590,11610,11610,11590,441
20250311,103000,2039069870,11590,11610,11610,11590,32
20250311,102900,2038698570,11610,11610,11610,11610,11
20250311,102800,2038570860,11610,11610,11610,11610,5
20250311,102700,2038512810,11600,11600,11600,11600,5
20250311,102600,2038454810,11590,11590,11590,11590,0
20250311,102500,2038454810,11590,11630,11630,11590,922
20250311,102400,2027768770,11580,11630,11630,11580,103
20250311,102300,2026571030,11630,11590,11630,11590,527
20250311,102200,2020463060,11590,11590,11590,11580,75
20250311,102100,2019593910,11580,11585,11590,11580,125
20250311,102000,2018146240,11580,11580,11585,11580,1215
20250311,101900,2004076535,11580,11580,11580,11580,1735
20250311,101800,1983985235,11580,11580,11580,11580,80
20250311,101700,1983058835,11580,11590,11590,11580,700
20250311,101600,1974948915,11600,11590,11600,11580,2061
20250311,101500,1951081845,11590,11590,11600,11590,199
20250311,101400,1948775415,11600,11630,11630,11600,413
20250311,101300,1943984585,11640,11620,11640,11620,31
20250311,101200,1943623765,11650,11650,11650,11640,1001
20250311,101100,1931962915,11650,11600,11650,11600,739
20250311,101000,1923367735,11600,11590,11600,11590,181
20250311,100900,1921268895,11590,11590,11590,11590,2141
20250311,100800,1896454705,11600,11600,11600,11600,5
20250311,100700,1896396705,11600,11600,11600,11600,45
20250311,100600,1895874705,11590,11600,11600,11590,10
20250311,100500,1895758795,11600,11600,11600,11600,844
20250311,100400,1885968395,11600,11610,11610,11600,8119
20250311,100300,1791786995,11620,11610,11620,11600,2630
20250311,100200,1761253305,11620,11670,11670,11620,435
20250311,100100,1756191105,11670,11620,11670,11610,149
20250311,100000,1754459925,11610,11660,11660,11610,409
20250311,095900,1749707165,11630,11630,11630,11630,1
20250311,095800,1749695535,11670,11650,11670,11620,515
20250311,095700,1743696075,11620,11610,11620,11610,219
20250311,095600,1741152235,11610,11620,11620,11610,27
20250311,095500,1740838715,11610,11610,11620,11610,833
20250311,095400,1731166440,11610,11610,11610,11610,346
20250311,095300,1727149380,11610,11620,11620,11610,550
20250311,095200,1720761620,11620,11620,11620,11620,15
20250311,095100,1720587320,11620,11630,11630,11610,1218
20250311,095000,1706433290,11630,11650,11660,11630,2259
20250311,094900,1680138660,11650,11650,11670,11650,252
20250311,094800,1677202770,11650,11650,11650,11650,232
20250311,094700,1674499970,11650,11640,11650,11640,1594
20250311,094600,1655933870,11640,11640,11640,11640,624
20250311,094500,1648670510,11640,11680,11680,11640,2160
20250311,094400,1623516030,11680,11670,11680,11660,811
20250311,094300,1614055580,11670,11680,11680,11670,491
20250311,094200,1608321500,11680,11690,11690,11680,237
20250311,094100,1605551970,11690,11690,11690,11680,823
20250311,094000,1595937620,11690,11690,11690,11690,1470
20250311,093900,1578753320,11700,11700,11710,11700,771
20250311,093800,1569732610,11710,11710,11710,11700,75
20250311,093700,1568854460,11700,11710,11710,11700,380
20250311,093600,1564408330,11710,11710,11720,11700,435
20250311,093500,1559314630,11710,11690,11710,11690,831
20250311,093400,1549598290,11680,11660,11700,11660,1606
20250311,093300,1530837430,11660,11640,11660,11640,1778
20250311,093200,1510121520,11620,11620,11620,11610,688
20250311,093100,1502128360,11620,11640,11640,11610,207
20250311,093000,1499722450,11640,11620,11640,11600,862
20250311,092900,1489708830,11590,11600,11620,11590,1750
20250311,092800,1469422770,11620,11600,11620,11600,2650
20250311,092700,1438668670,11600,11600,11600,11590,487
20250311,092600,1433019575,11600,11610,11620,11590,4755
20250311,092500,1377874205,11610,11650,11650,11610,369
20250311,092400,1373588425,11620,11620,11620,11610,1460
20250311,092300,1356624485,11620,11630,11630,11620,1134
20250311,092200,1343441235,11630,11630,11630,11630,502
20250311,092100,1337602975,11620,11620,11630,11620,678
20250311,092000,1329723615,11620,11660,11660,11620,3407
20250311,091900,1290094415,11680,11650,11680,11650,271
20250311,091800,1286936275,11650,11680,11690,11650,74
20250311,091700,1286072125,11690,11620,11690,11620,717
20250311,091600,1277725195,11620,11630,11630,11610,978
20250311,091500,1266357775,11630,11610,11650,11610,1094
20250311,091400,1253637165,11610,11690,11690,11610,4164
20250311,091300,1205226455,11680,11670,11690,11610,3423
20250311,091200,1165340505,11670,11720,11720,11670,3985
20250311,091100,1118720035,11720,11750,11750,11710,3188
20250311,091000,1081380185,11720,11750,11750,11710,3354
20250311,090900,1042059685,11750,11850,11870,11750,8806
20250311,090800,938096390,11860,11840,11880,11800,13887
20250311,090700,773733500,11880,11840,11910,11840,9573
20250311,090600,660076280,11860,11920,11920,11810,11973
20250311,090500,518024360,11920,11770,11950,11770,25688
20250311,090400,212894970,11760,11620,11760,11620,5400
20250311,090300,149572660,11610,11500,11610,11500,3228
20250311,090200,112144180,11500,11490,11510,11430,3240
20250311,090100,74957710,11490,11430,11510,11420,1141
20250311,090000,61912480,11370,11540,11540,11350,5385
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183100 3995999590 11830 11830 11830 11830 6100
3 20250311 183000 3995999590 11830 11830 11830 11830 0
4 20250311 182900 3995999590 11830 11830 11830 11830 0
5 20250311 182800 3995999590 11830 11830 11830 11830 0
6 20250311 182700 3995999590 11830 11830 11830 11830 0
7 20250311 182600 3995999590 11830 11830 11830 11830 0
8 20250311 182500 3995999590 11830 11830 11830 11830 0
9 20250311 182400 3995999590 11830 11830 11830 11830 0
10 20250311 182300 3995999590 11830 11830 11830 11830 0
11 20250311 182200 3995999590 11830 11830 11830 11830 0
12 20250311 182100 3995999590 11830 11830 11830 11830 0
13 20250311 182000 3995999590 11830 11830 11830 11830 0
14 20250311 181900 3995999590 11830 11830 11830 11830 0
15 20250311 181800 3995999590 11830 11830 11830 11830 0
16 20250311 181700 3995999590 11830 11830 11830 11830 0
17 20250311 181600 3995999590 11830 11830 11830 11830 0
18 20250311 181500 3995999590 11830 11830 11830 11830 0
19 20250311 181400 3995999590 11830 11830 11830 11830 0
20 20250311 181300 3995999590 11830 11830 11830 11830 0
21 20250311 181200 3995999590 11830 11830 11830 11830 0
22 20250311 181100 3995999590 11830 11830 11830 11830 0
23 20250311 181000 3995999590 11830 11830 11830 11830 0
24 20250311 180900 3995999590 11830 11830 11830 11830 0
25 20250311 180800 3995999590 11830 11830 11830 11830 0
26 20250311 180700 3995999590 11830 11830 11830 11830 0
27 20250311 180600 3995999590 11830 11830 11830 11830 0
28 20250311 180500 3995999590 11830 11830 11830 11830 0
29 20250311 180400 3995999590 11830 11830 11830 11830 0
30 20250311 180300 3995999590 11830 11830 11830 11830 0
31 20250311 180200 3995999590 11830 11830 11830 11830 0
32 20250311 180100 3995999590 11830 11830 11830 11830 6100
33 20250311 180000 3995999590 11830 11830 11830 11830 0
34 20250311 175900 3995999590 11830 11830 11830 11830 0
35 20250311 175800 3995999590 11830 11830 11830 11830 0
36 20250311 175700 3995999590 11830 11830 11830 11830 0
37 20250311 175600 3995999590 11830 11830 11830 11830 0
38 20250311 175500 3995999590 11830 11830 11830 11830 0
39 20250311 175400 3995999590 11830 11830 11830 11830 0
40 20250311 175300 3995999590 11830 11830 11830 11830 0
41 20250311 175200 3995999590 11830 11830 11830 11830 0
42 20250311 175100 3995999590 11830 11830 11830 11830 0
43 20250311 175000 3995999590 11830 11830 11830 11830 0
44 20250311 174900 3995999590 11830 11830 11830 11830 0
45 20250311 174800 3995999590 11830 11830 11830 11830 0
46 20250311 174700 3995999590 11830 11830 11830 11830 0
47 20250311 174600 3995999590 11830 11830 11830 11830 0
48 20250311 174500 3995999590 11830 11830 11830 11830 0
49 20250311 174400 3995999590 11830 11830 11830 11830 0
50 20250311 174300 3995999590 11830 11830 11830 11830 0
51 20250311 174200 3995999590 11830 11830 11830 11830 0
52 20250311 174100 3995999590 11830 11830 11830 11830 0
53 20250311 174000 3995999590 11830 11830 11830 11830 0
54 20250311 173900 3995999590 11830 11830 11830 11830 0
55 20250311 173800 3995999590 11830 11830 11830 11830 0
56 20250311 173700 3995999590 11830 11830 11830 11830 0
57 20250311 173600 3995999590 11830 11830 11830 11830 0
58 20250311 173500 3995999590 11830 11830 11830 11830 0
59 20250311 173400 3995999590 11830 11830 11830 11830 0
60 20250311 173300 3995999590 11830 11830 11830 11830 0
61 20250311 173200 3995999590 11830 11830 11830 11830 0
62 20250311 173100 3995999590 11830 11830 11830 11830 6100
63 20250311 173000 3995999590 11830 11830 11830 11830 0
64 20250311 172900 3995999590 11830 11830 11830 11830 0
65 20250311 172800 3995999590 11830 11830 11830 11830 0
66 20250311 172700 3995999590 11830 11830 11830 11830 0
67 20250311 172600 3995999590 11830 11830 11830 11830 0
68 20250311 172500 3995999590 11830 11830 11830 11830 0
69 20250311 172400 3995999590 11830 11830 11830 11830 0
70 20250311 172300 3995999590 11830 11830 11830 11830 0
71 20250311 172200 3995999590 11830 11830 11830 11830 0
72 20250311 172100 3995999590 11830 11830 11830 11830 0
73 20250311 172000 3995999590 11830 11830 11830 11830 0
74 20250311 171900 3995999590 11830 11830 11830 11830 0
75 20250311 171800 3995999590 11830 11830 11830 11830 0
76 20250311 171700 3995999590 11830 11830 11830 11830 0
77 20250311 171600 3995999590 11830 11830 11830 11830 0
78 20250311 171500 3995999590 11830 11830 11830 11830 0
79 20250311 171400 3995999590 11830 11830 11830 11830 0
80 20250311 171300 3995999590 11830 11830 11830 11830 0
81 20250311 171200 3995999590 11830 11830 11830 11830 0
82 20250311 171100 3995999590 11830 11830 11830 11830 0
83 20250311 171000 3995999590 11830 11830 11830 11830 0
84 20250311 170900 3995999590 11830 11830 11830 11830 0
85 20250311 170800 3995999590 11830 11830 11830 11830 0
86 20250311 170700 3995999590 11830 11830 11830 11830 0
87 20250311 170600 3995999590 11830 11830 11830 11830 0
88 20250311 170500 3995999590 11830 11830 11830 11830 0
89 20250311 170400 3995999590 11830 11830 11830 11830 0
90 20250311 170300 3995999590 11830 11830 11830 11830 0
91 20250311 170200 3995999590 11830 11830 11830 11830 0
92 20250311 170100 3995999590 11830 11830 11830 11830 6100
93 20250311 170000 3995999590 11830 11830 11830 11830 0
94 20250311 165900 3995999590 11830 11830 11830 11830 0
95 20250311 165800 3995999590 11830 11830 11830 11830 0
96 20250311 165700 3995999590 11830 11830 11830 11830 0
97 20250311 165600 3995999590 11830 11830 11830 11830 0
98 20250311 165500 3995999590 11830 11830 11830 11830 0
99 20250311 165400 3995999590 11830 11830 11830 11830 0
100 20250311 165300 3995999590 11830 11830 11830 11830 0
101 20250311 165200 3995999590 11830 11830 11830 11830 0
102 20250311 165100 3995999590 11830 11830 11830 11830 0
103 20250311 165000 3995999590 11830 11830 11830 11830 0
104 20250311 164900 3995999590 11830 11830 11830 11830 0
105 20250311 164800 3995999590 11830 11830 11830 11830 0
106 20250311 164700 3995999590 11830 11830 11830 11830 0
107 20250311 164600 3995999590 11830 11830 11830 11830 0
108 20250311 164500 3995999590 11830 11830 11830 11830 0
109 20250311 164400 3995999590 11830 11830 11830 11830 0
110 20250311 164300 3995999590 11830 11830 11830 11830 0
111 20250311 164200 3995999590 11830 11830 11830 11830 0
112 20250311 164100 3995999590 11830 11830 11830 11830 0
113 20250311 164000 3995999590 11830 11830 11830 11830 0
114 20250311 163900 3995999590 11830 11830 11830 11830 0
115 20250311 163800 3995999590 11830 11830 11830 11830 0
116 20250311 163700 3995999590 11830 11830 11830 11830 0
117 20250311 163600 3995999590 11830 11830 11830 11830 0
118 20250311 163500 3995999590 11830 11830 11830 11830 0
119 20250311 163400 3995999590 11830 11830 11830 11830 0
120 20250311 163300 3995999590 11830 11830 11830 11830 0
121 20250311 163200 3995999590 11830 11830 11830 11830 0
122 20250311 163100 3995999590 11830 11830 11830 11830 6100
123 20250311 163000 3995999590 11830 11830 11830 11830 0
124 20250311 162900 3995999590 11830 11830 11830 11830 0
125 20250311 162800 3995999590 11830 11830 11830 11830 0
126 20250311 162700 3995999590 11830 11830 11830 11830 0
127 20250311 162600 3995999590 11830 11830 11830 11830 0
128 20250311 162500 3995999590 11830 11830 11830 11830 0
129 20250311 162400 3995999590 11830 11830 11830 11830 0
130 20250311 162300 3995999590 11830 11830 11830 11830 0
131 20250311 162200 3995999590 11830 11830 11830 11830 0
132 20250311 162100 3995999590 11830 11830 11830 11830 0
133 20250311 162000 3995999590 11830 11830 11830 11830 0
134 20250311 161900 3995999590 11830 11830 11830 11830 0
135 20250311 161800 3995999590 11830 11830 11830 11830 0
136 20250311 161700 3995999590 11830 11830 11830 11830 0
137 20250311 161600 3995999590 11830 11830 11830 11830 0
138 20250311 161500 3995999590 11830 11830 11830 11830 0
139 20250311 161400 3995999590 11830 11830 11830 11830 0
140 20250311 161300 3995999590 11830 11830 11830 11830 0
141 20250311 161200 3995999590 11830 11830 11830 11830 0
142 20250311 161100 3995999590 11830 11830 11830 11830 0
143 20250311 161000 3995999590 11830 11830 11830 11830 0
144 20250311 160900 3995999590 11830 11830 11830 11830 0
145 20250311 160800 3995999590 11830 11830 11830 11830 0
146 20250311 160700 3995999590 11830 11830 11830 11830 0
147 20250311 160600 3995999590 11830 11830 11830 11830 0
148 20250311 160500 3995999590 11830 11830 11830 11830 0
149 20250311 160400 3995999590 11830 11830 11830 11830 0
150 20250311 160300 3995999590 11830 11830 11830 11830 0
151 20250311 160200 3995999590 11830 11830 11830 11830 0
152 20250311 160100 3995999590 11830 11830 11830 11830 6100
153 20250311 160000 3995999590 11830 11830 11830 11830 0
154 20250311 155900 3995999590 11830 11830 11830 11830 0
155 20250311 155800 3995999590 11830 11830 11830 11830 0
156 20250311 155700 3995999590 11830 11830 11830 11830 0
157 20250311 155600 3995999590 11830 11830 11830 11830 0
158 20250311 155500 3995999590 11830 11830 11830 11830 0
159 20250311 155400 3995999590 11830 11830 11830 11830 0
160 20250311 155300 3995999590 11830 11830 11830 11830 0
161 20250311 155200 3995999590 11830 11830 11830 11830 0
162 20250311 155100 3995999590 11830 11830 11830 11830 0
163 20250311 155000 3995999590 11830 11830 11830 11830 0
164 20250311 154900 3995999590 11830 11830 11830 11830 0
165 20250311 154800 3995999590 11830 11830 11830 11830 0
166 20250311 154700 3995999590 11830 11830 11830 11830 0
167 20250311 154600 3995999590 11830 11830 11830 11830 0
168 20250311 154500 3995999590 11830 11830 11830 11830 0
169 20250311 154400 3995999590 11830 11830 11830 11830 0
170 20250311 154300 3995999590 11830 11830 11830 11830 0
171 20250311 154200 3995999590 11830 11830 11830 11830 0
172 20250311 154100 3995999590 11830 11830 11830 11830 0
173 20250311 154000 3995999590 11830 11830 11830 11830 0
174 20250311 153900 3995999590 11830 11830 11830 11830 0
175 20250311 153800 3995999590 11830 11830 11830 11830 0
176 20250311 153700 3995999590 11830 11830 11830 11830 0
177 20250311 153600 3995999590 11830 11830 11830 11830 0
178 20250311 153500 3995999590 11830 11830 11830 11830 0
179 20250311 153400 3995999590 11830 11830 11830 11830 0
180 20250311 153300 3995999590 11830 11830 11830 11830 0
181 20250311 153200 3995999590 11830 11830 11830 11830 0
182 20250311 153100 3995999590 11830 11830 11830 11830 6100
183 20250311 153000 3995999590 11830 11830 11830 11830 6100
184 20250311 152900 3923836590 11850 11850 11850 11850 0
185 20250311 152800 3923836590 11850 11850 11850 11850 0
186 20250311 152700 3923836590 11850 11850 11850 11850 0
187 20250311 152600 3923836590 11850 11850 11850 11850 0
188 20250311 152500 3923836590 11850 11850 11850 11850 0
189 20250311 152400 3923836590 11850 11850 11850 11850 0
190 20250311 152300 3923836590 11850 11850 11850 11850 0
191 20250311 152200 3923836590 11850 11850 11850 11850 0
192 20250311 152100 3923836590 11850 11850 11850 11850 0
193 20250311 152000 3923836590 11850 11850 11850 11850 0
194 20250311 151900 3923836590 11850 11850 11860 11850 219
195 20250311 151800 3921241270 11850 11855 11855 11845 191
196 20250311 151700 3918977990 11860 11860 11875 11860 290
197 20250311 151600 3915536005 11880 11820 11880 11820 500
198 20250311 151500 3909620675 11880 11840 11900 11820 4826
199 20250311 151400 3852432575 11820 11840 11850 11820 463
200 20250311 151300 3846955480 11840 11840 11850 11840 578
201 20250311 151200 3840111870 11820 11835 11840 11820 1106
202 20250311 151100 3827027130 11830 11835 11850 11830 817
203 20250311 151000 3817359845 11835 11830 11860 11830 337
204 20250311 150900 3813370720 11860 11850 11860 11830 1039
205 20250311 150800 3801058900 11850 11850 11850 11830 232
206 20250311 150700 3798314240 11860 11850 11860 11830 2682
207 20250311 150600 3766547980 11870 11820 11870 11810 912
208 20250311 150500 3755760600 11830 11860 11860 11830 2146
209 20250311 150400 3730339770 11860 11880 11890 11860 757
210 20250311 150300 3721350670 11890 11890 11900 11880 368
211 20250311 150200 3716973590 11890 11880 11890 11880 1366
212 20250311 150100 3700732240 11890 11850 11890 11850 46
213 20250311 150000 3700187020 11900 11900 11900 11900 1
214 20250311 145900 3700175120 11850 11890 11900 11850 330
215 20250311 145800 3696257010 11900 11900 11900 11900 0
216 20250311 145700 3696257010 11900 11870 11900 11850 1279
217 20250311 145600 3681069770 11890 11880 11890 11860 1139
218 20250311 145500 3667545860 11890 11890 11890 11880 31
219 20250311 145400 3667177530 11900 11900 11900 11880 334
220 20250311 145300 3663204680 11910 11900 11910 11900 149
221 20250311 145200 3661431550 11900 11900 11910 11900 115
222 20250311 145100 3660062390 11910 11910 11910 11890 144
223 20250311 145000 3658347410 11910 11930 11940 11890 1269
224 20250311 144900 3643233230 11950 11950 11950 11950 5
225 20250311 144800 3643173480 11950 11900 11950 11900 9769
226 20250311 144700 3526478130 11900 11910 11910 11900 376
227 20250311 144600 3522003260 11910 11910 11910 11910 200
228 20250311 144500 3519621260 11910 11900 11910 11900 344
229 20250311 144400 3515525670 11910 11900 11910 11860 617
230 20250311 144300 3508190210 11900 11890 11900 11890 110
231 20250311 144200 3506882290 11890 11900 11900 11890 16
232 20250311 144100 3506691910 11900 11900 11910 11900 1001
233 20250311 144000 3494780000 11900 11900 11900 11900 5
234 20250311 143900 3494720500 11890 11880 11890 11880 33
235 20250311 143800 3494328300 11890 11890 11900 11880 347
236 20250311 143700 3490202480 11880 11870 11880 11870 106
237 20250311 143600 3488943470 11870 11880 11880 11870 180
238 20250311 143500 3486806370 11890 11890 11890 11890 20
239 20250311 143400 3486568570 11890 11890 11890 11890 334
240 20250311 143300 3482597310 11890 11890 11890 11890 15
241 20250311 143200 3482418960 11900 11900 11900 11900 0
242 20250311 143100 3482418960 11900 11860 11900 11855 220
243 20250311 143000 3479809665 11860 11890 11890 11860 857
244 20250311 142900 3469628215 11890 11895 11895 11890 93
245 20250311 142800 3468522440 11895 11905 11905 11895 230
246 20250311 142700 3465785310 11905 11940 11940 11905 653
247 20250311 142600 3458000980 11940 11950 11950 11940 275
248 20250311 142500 3454716070 11950 11950 11950 11940 47
249 20250311 142400 3454154620 11950 11950 11950 11940 782
250 20250311 142300 3444814960 11940 11950 11950 11940 353
251 20250311 142200 3440596640 11950 11950 11950 11950 1237
252 20250311 142100 3425814490 11950 11950 11960 11950 165
253 20250311 142000 3423842020 11950 11945 11960 11945 672
254 20250311 141900 3415810915 11950 11940 11950 11930 167
255 20250311 141800 3413816215 11950 11950 11950 11950 202
256 20250311 141700 3411402315 11910 11920 11960 11910 5074
257 20250311 141600 3350825480 11915 11920 11920 11915 1039
258 20250311 141500 3338445165 11920 11920 11920 11915 443
259 20250311 141400 3333165605 11920 11915 11920 11910 264
260 20250311 141300 3330019845 11915 11920 11920 11915 137
261 20250311 141200 3328387325 11920 11915 11920 11910 646
262 20250311 141100 3320691325 11920 11915 11920 11915 362
263 20250311 141000 3316377090 11910 11910 11910 11910 72
264 20250311 140900 3315519570 11905 11905 11905 11905 20
265 20250311 140800 3315281470 11900 11900 11910 11900 407
266 20250311 140700 3310434600 11900 11900 11910 11880 2705
267 20250311 140600 3278264120 11900 11900 11910 11900 252
268 20250311 140500 3275265290 11900 11910 11910 11900 50
269 20250311 140400 3274670190 11910 11910 11910 11910 119
270 20250311 140300 3273252900 11930 11940 11940 11930 347
271 20250311 140200 3269112790 11940 11900 11940 11900 979
272 20250311 140100 3257445600 11890 11890 11890 11890 5
273 20250311 140000 3257386150 11900 11900 11900 11900 20
274 20250311 135900 3257148150 11900 11900 11900 11900 0
275 20250311 135800 3257148150 11900 11900 11900 11900 20
276 20250311 135700 3256910150 11900 11870 11900 11870 382
277 20250311 135600 3252372910 11870 11870 11870 11870 398
278 20250311 135500 3247648650 11870 11890 11890 11870 798
279 20250311 135400 3238173230 11890 11910 11910 11880 1782
280 20250311 135300 3216976490 11930 11930 11930 11920 318
281 20250311 135200 3213185790 11920 11930 11930 11920 517
282 20250311 135100 3207018190 11930 11920 11930 11920 355
283 20250311 135000 3202786580 11920 11935 11935 11920 54
284 20250311 134900 3202142385 11940 11940 11940 11920 11
285 20250311 134800 3202011105 11920 11940 11940 11920 391
286 20250311 134700 3197349255 11940 11930 11940 11930 409
287 20250311 134600 3192468845 11930 11930 11930 11930 445
288 20250311 134500 3187159995 11930 11920 11940 11920 1565
289 20250311 134400 3168489000 11920 11890 11930 11890 2435
290 20250311 134300 3139466105 11890 11900 11900 11890 2001
291 20250311 134200 3115664065 11910 11900 11910 11900 43
292 20250311 134100 3115152355 11910 11910 11910 11910 100
293 20250311 134000 3113961355 11910 11905 11910 11900 1164
294 20250311 133900 3100102200 11900 11900 11905 11900 731
295 20250311 133800 3091403295 11900 11905 11905 11900 15
296 20250311 133700 3091224725 11905 11905 11905 11905 16
297 20250311 133600 3091034245 11905 11910 11910 11905 62
298 20250311 133500 3090296130 11900 11910 11910 11900 1026
299 20250311 133400 3078077330 11920 11900 11920 11900 1310
300 20250311 133300 3062468360 11900 11900 11900 11900 384
301 20250311 133200 3057898760 11900 11910 11910 11880 958
302 20250311 133100 3046506040 11910 11900 11910 11900 82
303 20250311 133000 3045530150 11910 11910 11910 11910 560
304 20250311 132900 3038860550 11900 11890 11910 11890 1156
305 20250311 132800 3025105950 11870 11840 11900 11840 1006
306 20250311 132700 3013149330 11840 11880 11880 11840 53
307 20250311 132600 3012519810 11880 11870 11880 11870 879
308 20250311 132500 3002079310 11870 11850 11870 11850 201
309 20250311 132400 2999697440 11850 11850 11850 11820 1612
310 20250311 132300 2980623510 11850 11860 11860 11850 1501
311 20250311 132200 2962836590 11880 11860 11880 11850 472
312 20250311 132100 2957238590 11860 11860 11860 11860 255
313 20250311 132000 2954214290 11880 11880 11880 11880 2
314 20250311 131900 2954190530 11880 11880 11880 11880 1
315 20250311 131800 2954178650 11880 11880 11880 11880 182
316 20250311 131700 2952016490 11860 11860 11860 11860 360
317 20250311 131600 2947746890 11860 11860 11860 11860 379
318 20250311 131500 2943251950 11860 11870 11870 11860 133
319 20250311 131400 2941673290 11870 11870 11870 11870 50
320 20250311 131300 2941079790 11880 11870 11880 11860 1091
321 20250311 131200 2928129430 11870 11870 11870 11870 108
322 20250311 131100 2926847470 11870 11860 11870 11860 195
323 20250311 131000 2924532850 11860 11860 11870 11860 194
324 20250311 130900 2922231980 11860 11860 11860 11860 180
325 20250311 130800 2920097180 11860 11865 11865 11860 168
326 20250311 130700 2918104685 11860 11860 11860 11860 547
327 20250311 130600 2911617265 11880 11870 11880 11870 100
328 20250311 130500 2910429475 11870 11860 11870 11860 63
329 20250311 130400 2909682195 11870 11860 11870 11850 232
330 20250311 130300 2906932665 11880 11870 11880 11870 200
331 20250311 130200 2904557205 11880 11850 11880 11845 496
332 20250311 130100 2898680115 11850 11890 11890 11850 531
333 20250311 130000 2892373505 11890 11900 11900 11890 369
334 20250311 125900 2887985845 11900 11890 11900 11890 481
335 20250311 125800 2882262095 11890 11900 11900 11880 447
336 20250311 125700 2876948865 11900 11910 11910 11900 401
337 20250311 125600 2872176130 11910 11890 11910 11890 2079
338 20250311 125500 2847432485 11890 11900 11900 11890 496
339 20250311 125400 2841533185 11890 11850 11900 11850 4969
340 20250311 125300 2782557375 11850 11840 11850 11840 11
341 20250311 125200 2782427125 11850 11855 11855 11850 146
342 20250311 125100 2780697015 11850 11850 11850 11850 2
343 20250311 125000 2780673315 11850 11860 11860 11850 3039
344 20250311 124900 2744661085 11860 11860 11860 11860 47
345 20250311 124800 2744103665 11860 11850 11860 11850 32
346 20250311 124700 2743724445 11850 11850 11860 11850 958
347 20250311 124600 2732363105 11860 11850 11860 11850 1283
348 20250311 124500 2717158555 11850 11850 11860 11850 538
349 20250311 124400 2710783245 11850 11850 11850 11850 65
350 20250311 124300 2710012995 11850 11830 11850 11830 3209
351 20250311 124200 2672009875 11830 11830 11830 11830 55
352 20250311 124100 2671359225 11820 11820 11820 11820 109
353 20250311 124000 2670070845 11820 11820 11820 11820 43
354 20250311 123900 2669562585 11840 11840 11840 11840 1059
355 20250311 123800 2657024025 11820 11820 11820 11820 60
356 20250311 123700 2656314825 11820 11820 11840 11820 2585
357 20250311 123600 2625724285 11830 11840 11840 11830 22
358 20250311 123500 2625464015 11830 11820 11830 11820 1238
359 20250311 123400 2610820805 11820 11820 11820 11820 210
360 20250311 123300 2608338605 11820 11810 11820 11810 439
361 20250311 123200 2603149745 11810 11810 11810 11810 53
362 20250311 123100 2602523815 11810 11820 11820 11810 159
363 20250311 123000 2600644455 11830 11820 11830 11820 41
364 20250311 122900 2600159825 11820 11830 11830 11820 58
365 20250311 122800 2599474255 11820 11840 11840 11820 70
366 20250311 122700 2598646595 11840 11840 11840 11840 53
367 20250311 122600 2598019075 11840 11820 11840 11810 1645
368 20250311 122500 2578563045 11820 11820 11820 11820 36
369 20250311 122400 2578137525 11810 11810 11810 11810 94
370 20250311 122300 2577027385 11820 11820 11820 11820 324
371 20250311 122200 2573197705 11820 11820 11820 11820 20
372 20250311 122100 2572961305 11820 11820 11820 11810 45
373 20250311 122000 2572429425 11820 11830 11830 11800 115
374 20250311 121900 2571070295 11830 11800 11830 11800 1068
375 20250311 121800 2558449925 11830 11790 11830 11790 4409
376 20250311 121700 2506360815 11760 11770 11770 11760 64
377 20250311 121600 2505608115 11790 11780 11790 11770 57
378 20250311 121500 2504937015 11790 11790 11790 11790 1
379 20250311 121400 2504925225 11790 11790 11790 11790 11
380 20250311 121300 2504795535 11760 11780 11780 11760 650
381 20250311 121200 2497149295 11790 11790 11790 11790 6
382 20250311 121100 2497078555 11780 11800 11800 11770 187
383 20250311 121000 2494877165 11800 11800 11800 11800 24
384 20250311 120900 2494593965 11770 11770 11770 11770 1183
385 20250311 120800 2480670055 11790 11790 11790 11790 409
386 20250311 120700 2475847945 11770 11780 11780 11770 321
387 20250311 120600 2472069695 11780 11780 11780 11780 2
388 20250311 120500 2472046135 11790 11790 11790 11790 10
389 20250311 120400 2471928235 11770 11780 11780 11770 39
390 20250311 120300 2471469175 11790 11790 11790 11790 1
391 20250311 120200 2471457385 11790 11790 11790 11790 0
392 20250311 120100 2471457385 11790 11790 11790 11790 12
393 20250311 120000 2471315905 11800 11800 11800 11800 16
394 20250311 115900 2471127105 11800 11770 11800 11770 145
395 20250311 115800 2469420425 11770 11770 11770 11770 464
396 20250311 115700 2463959145 11800 11800 11800 11800 108
397 20250311 115600 2462684745 11770 11770 11780 11770 30
398 20250311 115500 2462331545 11770 11790 11790 11770 46
399 20250311 115400 2461789715 11790 11790 11790 11790 0
400 20250311 115300 2461789715 11790 11790 11790 11790 200
401 20250311 115200 2459431715 11770 11770 11770 11770 97
402 20250311 115100 2458290025 11770 11760 11770 11760 302
403 20250311 115000 2454737505 11770 11770 11770 11770 5
404 20250311 114900 2454678655 11770 11760 11770 11760 166
405 20250311 114800 2452725285 11770 11770 11770 11760 1238
406 20250311 114700 2438154725 11770 11770 11770 11760 15
407 20250311 114600 2437978215 11770 11780 11780 11770 952
408 20250311 114500 2426771695 11780 11770 11790 11770 132
409 20250311 114400 2425217025 11770 11800 11800 11770 312
410 20250311 114300 2421542155 11800 11800 11800 11800 42
411 20250311 114200 2421046555 11790 11800 11800 11790 223
412 20250311 114100 2418416235 11800 11800 11800 11800 842
413 20250311 114000 2408480635 11810 11830 11830 11810 3499
414 20250311 113900 2367152395 11825 11830 11830 11820 562
415 20250311 113800 2360503995 11820 11840 11840 11820 447
416 20250311 113700 2355216915 11830 11810 11830 11810 2561
417 20250311 113600 2324942265 11810 11800 11810 11800 301
418 20250311 113500 2321387785 11800 11800 11800 11800 383
419 20250311 113400 2316868385 11800 11800 11800 11800 606
420 20250311 113300 2309717585 11800 11800 11800 11800 225
421 20250311 113200 2307062585 11800 11800 11800 11800 1523
422 20250311 113100 2289091185 11790 11790 11800 11790 122
423 20250311 113000 2287652755 11790 11780 11790 11780 86
424 20250311 112900 2286639045 11780 11780 11790 11780 152
425 20250311 112800 2284848275 11780 11780 11780 11780 1
426 20250311 112700 2284836495 11790 11800 11800 11790 733
427 20250311 112600 2276187315 11800 11810 11810 11800 929
428 20250311 112500 2265224745 11810 11820 11820 11810 11
429 20250311 112400 2265094775 11830 11820 11840 11820 1090
430 20250311 112300 2252202065 11830 11830 11830 11790 134
431 20250311 112200 2250620245 11820 11800 11820 11800 779
432 20250311 112100 2241420055 11780 11780 11780 11780 24
433 20250311 112000 2241137335 11800 11800 11800 11790 76
434 20250311 111900 2240241005 11790 11790 11790 11790 3
435 20250311 111800 2240205635 11770 11770 11770 11770 117
436 20250311 111700 2238828545 11770 11800 11810 11770 507
437 20250311 111600 2232849195 11800 11760 11800 11750 2025
438 20250311 111500 2208986895 11750 11740 11750 11740 247
439 20250311 111400 2206084655 11740 11745 11745 11740 518
440 20250311 111300 2200003330 11740 11720 11740 11720 305
441 20250311 111200 2196423620 11730 11720 11730 11720 142
442 20250311 111100 2194759220 11720 11720 11720 11720 17
443 20250311 111000 2194559980 11710 11700 11710 11700 190
444 20250311 110900 2192336080 11700 11700 11700 11700 2
445 20250311 110800 2192312680 11700 11670 11700 11670 1257
446 20250311 110700 2177610950 11670 11670 11670 11670 0
447 20250311 110600 2177610950 11670 11670 11670 11670 95
448 20250311 110500 2176502300 11680 11700 11700 11680 47
449 20250311 110400 2175953310 11700 11700 11700 11680 89
450 20250311 110300 2174913010 11670 11670 11670 11670 360
451 20250311 110200 2170711810 11660 11660 11660 11660 0
452 20250311 110100 2170711810 11660 11660 11660 11660 0
453 20250311 110000 2170711810 11660 11670 11670 11660 220
454 20250311 105900 2168144610 11670 11670 11670 11670 22
455 20250311 105800 2167887870 11670 11670 11670 11670 9
456 20250311 105700 2167782840 11670 11700 11700 11670 244
457 20250311 105600 2164932860 11680 11680 11690 11680 352
458 20250311 105500 2160821490 11680 11690 11690 11680 50
459 20250311 105400 2160237110 11690 11690 11690 11690 13
460 20250311 105300 2160085140 11690 11690 11690 11690 66
461 20250311 105200 2159313600 11690 11690 11690 11690 6
462 20250311 105100 2159243460 11670 11680 11680 11670 11
463 20250311 105000 2159115000 11680 11670 11680 11670 3898
464 20250311 104900 2113587680 11680 11680 11680 11680 53
465 20250311 104800 2112968640 11690 11690 11690 11690 8
466 20250311 104700 2112875120 11690 11690 11690 11690 10
467 20250311 104600 2112758220 11690 11710 11710 11690 468
468 20250311 104500 2107281620 11710 11710 11720 11700 112
469 20250311 104400 2105970090 11710 11700 11710 11700 250
470 20250311 104300 2103044060 11700 11700 11700 11700 14
471 20250311 104200 2102880260 11710 11690 11710 11690 504
472 20250311 104100 2096985400 11680 11650 11680 11650 1603
473 20250311 104000 2078289600 11650 11650 11650 11650 1
474 20250311 103900 2078277950 11640 11640 11650 11640 507
475 20250311 103800 2072373780 11620 11640 11650 11620 581
476 20250311 103700 2065611090 11640 11640 11640 11640 0
477 20250311 103600 2065611090 11640 11640 11640 11640 12
478 20250311 103500 2065471410 11640 11640 11640 11640 212
479 20250311 103400 2063003730 11640 11640 11640 11640 132
480 20250311 103300 2061467250 11640 11640 11640 11640 71
481 20250311 103200 2060640810 11640 11590 11650 11590 1414
482 20250311 103100 2044188200 11590 11610 11610 11590 441
483 20250311 103000 2039069870 11590 11610 11610 11590 32
484 20250311 102900 2038698570 11610 11610 11610 11610 11
485 20250311 102800 2038570860 11610 11610 11610 11610 5
486 20250311 102700 2038512810 11600 11600 11600 11600 5
487 20250311 102600 2038454810 11590 11590 11590 11590 0
488 20250311 102500 2038454810 11590 11630 11630 11590 922
489 20250311 102400 2027768770 11580 11630 11630 11580 103
490 20250311 102300 2026571030 11630 11590 11630 11590 527
491 20250311 102200 2020463060 11590 11590 11590 11580 75
492 20250311 102100 2019593910 11580 11585 11590 11580 125
493 20250311 102000 2018146240 11580 11580 11585 11580 1215
494 20250311 101900 2004076535 11580 11580 11580 11580 1735
495 20250311 101800 1983985235 11580 11580 11580 11580 80
496 20250311 101700 1983058835 11580 11590 11590 11580 700
497 20250311 101600 1974948915 11600 11590 11600 11580 2061
498 20250311 101500 1951081845 11590 11590 11600 11590 199
499 20250311 101400 1948775415 11600 11630 11630 11600 413
500 20250311 101300 1943984585 11640 11620 11640 11620 31
501 20250311 101200 1943623765 11650 11650 11650 11640 1001
502 20250311 101100 1931962915 11650 11600 11650 11600 739
503 20250311 101000 1923367735 11600 11590 11600 11590 181
504 20250311 100900 1921268895 11590 11590 11590 11590 2141
505 20250311 100800 1896454705 11600 11600 11600 11600 5
506 20250311 100700 1896396705 11600 11600 11600 11600 45
507 20250311 100600 1895874705 11590 11600 11600 11590 10
508 20250311 100500 1895758795 11600 11600 11600 11600 844
509 20250311 100400 1885968395 11600 11610 11610 11600 8119
510 20250311 100300 1791786995 11620 11610 11620 11600 2630
511 20250311 100200 1761253305 11620 11670 11670 11620 435
512 20250311 100100 1756191105 11670 11620 11670 11610 149
513 20250311 100000 1754459925 11610 11660 11660 11610 409
514 20250311 095900 1749707165 11630 11630 11630 11630 1
515 20250311 095800 1749695535 11670 11650 11670 11620 515
516 20250311 095700 1743696075 11620 11610 11620 11610 219
517 20250311 095600 1741152235 11610 11620 11620 11610 27
518 20250311 095500 1740838715 11610 11610 11620 11610 833
519 20250311 095400 1731166440 11610 11610 11610 11610 346
520 20250311 095300 1727149380 11610 11620 11620 11610 550
521 20250311 095200 1720761620 11620 11620 11620 11620 15
522 20250311 095100 1720587320 11620 11630 11630 11610 1218
523 20250311 095000 1706433290 11630 11650 11660 11630 2259
524 20250311 094900 1680138660 11650 11650 11670 11650 252
525 20250311 094800 1677202770 11650 11650 11650 11650 232
526 20250311 094700 1674499970 11650 11640 11650 11640 1594
527 20250311 094600 1655933870 11640 11640 11640 11640 624
528 20250311 094500 1648670510 11640 11680 11680 11640 2160
529 20250311 094400 1623516030 11680 11670 11680 11660 811
530 20250311 094300 1614055580 11670 11680 11680 11670 491
531 20250311 094200 1608321500 11680 11690 11690 11680 237
532 20250311 094100 1605551970 11690 11690 11690 11680 823
533 20250311 094000 1595937620 11690 11690 11690 11690 1470
534 20250311 093900 1578753320 11700 11700 11710 11700 771
535 20250311 093800 1569732610 11710 11710 11710 11700 75
536 20250311 093700 1568854460 11700 11710 11710 11700 380
537 20250311 093600 1564408330 11710 11710 11720 11700 435
538 20250311 093500 1559314630 11710 11690 11710 11690 831
539 20250311 093400 1549598290 11680 11660 11700 11660 1606
540 20250311 093300 1530837430 11660 11640 11660 11640 1778
541 20250311 093200 1510121520 11620 11620 11620 11610 688
542 20250311 093100 1502128360 11620 11640 11640 11610 207
543 20250311 093000 1499722450 11640 11620 11640 11600 862
544 20250311 092900 1489708830 11590 11600 11620 11590 1750
545 20250311 092800 1469422770 11620 11600 11620 11600 2650
546 20250311 092700 1438668670 11600 11600 11600 11590 487
547 20250311 092600 1433019575 11600 11610 11620 11590 4755
548 20250311 092500 1377874205 11610 11650 11650 11610 369
549 20250311 092400 1373588425 11620 11620 11620 11610 1460
550 20250311 092300 1356624485 11620 11630 11630 11620 1134
551 20250311 092200 1343441235 11630 11630 11630 11630 502
552 20250311 092100 1337602975 11620 11620 11630 11620 678
553 20250311 092000 1329723615 11620 11660 11660 11620 3407
554 20250311 091900 1290094415 11680 11650 11680 11650 271
555 20250311 091800 1286936275 11650 11680 11690 11650 74
556 20250311 091700 1286072125 11690 11620 11690 11620 717
557 20250311 091600 1277725195 11620 11630 11630 11610 978
558 20250311 091500 1266357775 11630 11610 11650 11610 1094
559 20250311 091400 1253637165 11610 11690 11690 11610 4164
560 20250311 091300 1205226455 11680 11670 11690 11610 3423
561 20250311 091200 1165340505 11670 11720 11720 11670 3985
562 20250311 091100 1118720035 11720 11750 11750 11710 3188
563 20250311 091000 1081380185 11720 11750 11750 11710 3354
564 20250311 090900 1042059685 11750 11850 11870 11750 8806
565 20250311 090800 938096390 11860 11840 11880 11800 13887
566 20250311 090700 773733500 11880 11840 11910 11840 9573
567 20250311 090600 660076280 11860 11920 11920 11810 11973
568 20250311 090500 518024360 11920 11770 11950 11770 25688
569 20250311 090400 212894970 11760 11620 11760 11620 5400
570 20250311 090300 149572660 11610 11500 11610 11500 3228
571 20250311 090200 112144180 11500 11490 11510 11430 3240
572 20250311 090100 74957710 11490 11430 11510 11420 1141
573 20250311 090000 61912480 11370 11540 11540 11350 5385

1
000490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,68586,25640788,805199640,301022851120,0.27
20250306,68474,25640788,802515280,300510035360,0.27
20250305,67927,25640788,827350860,312304797840,0.26
20250304,66639,25640788,767014890,295125469880,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 68586 25640788 805199640 301022851120 0.27
3 20250306 68474 25640788 802515280 300510035360 0.27
4 20250305 67927 25640788 827350860 312304797840 0.26
5 20250304 66639 25640788 767014890 295125469880 0.26