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
000520/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183100,2552092835,12040,12040,12040,12040,1219
20250311,183000,2552092835,12040,12040,12040,12040,0
20250311,182900,2552092835,12040,12040,12040,12040,0
20250311,182800,2552092835,12040,12040,12040,12040,0
20250311,182700,2552092835,12040,12040,12040,12040,0
20250311,182600,2552092835,12040,12040,12040,12040,0
20250311,182500,2552092835,12040,12040,12040,12040,0
20250311,182400,2552092835,12040,12040,12040,12040,0
20250311,182300,2552092835,12040,12040,12040,12040,0
20250311,182200,2552092835,12040,12040,12040,12040,0
20250311,182100,2552092835,12040,12040,12040,12040,0
20250311,182000,2552092835,12040,12040,12040,12040,0
20250311,181900,2552092835,12040,12040,12040,12040,0
20250311,181800,2552092835,12040,12040,12040,12040,0
20250311,181700,2552092835,12040,12040,12040,12040,0
20250311,181600,2552092835,12040,12040,12040,12040,0
20250311,181500,2552092835,12040,12040,12040,12040,0
20250311,181400,2552092835,12040,12040,12040,12040,0
20250311,181300,2552092835,12040,12040,12040,12040,0
20250311,181200,2552092835,12040,12040,12040,12040,0
20250311,181100,2552092835,12040,12040,12040,12040,0
20250311,181000,2552092835,12040,12040,12040,12040,0
20250311,180900,2552092835,12040,12040,12040,12040,0
20250311,180800,2552092835,12040,12040,12040,12040,0
20250311,180700,2552092835,12040,12040,12040,12040,0
20250311,180600,2552092835,12040,12040,12040,12040,0
20250311,180500,2552092835,12040,12040,12040,12040,0
20250311,180400,2552092835,12040,12040,12040,12040,0
20250311,180300,2552092835,12040,12040,12040,12040,0
20250311,180200,2552092835,12040,12040,12040,12040,0
20250311,180100,2552092835,12040,12040,12040,12040,1219
20250311,180000,2552092835,12040,12040,12040,12040,0
20250311,175900,2552092835,12040,12040,12040,12040,0
20250311,175800,2552092835,12040,12040,12040,12040,0
20250311,175700,2552092835,12040,12040,12040,12040,0
20250311,175600,2552092835,12040,12040,12040,12040,0
20250311,175500,2552092835,12040,12040,12040,12040,0
20250311,175400,2552092835,12040,12040,12040,12040,0
20250311,175300,2552092835,12040,12040,12040,12040,0
20250311,175200,2552092835,12040,12040,12040,12040,0
20250311,175100,2552092835,12040,12040,12040,12040,0
20250311,175000,2552092835,12040,12040,12040,12040,0
20250311,174900,2552092835,12040,12040,12040,12040,0
20250311,174800,2552092835,12040,12040,12040,12040,0
20250311,174700,2552092835,12040,12040,12040,12040,0
20250311,174600,2552092835,12040,12040,12040,12040,0
20250311,174500,2552092835,12040,12040,12040,12040,0
20250311,174400,2552092835,12040,12040,12040,12040,0
20250311,174300,2552092835,12040,12040,12040,12040,0
20250311,174200,2552092835,12040,12040,12040,12040,0
20250311,174100,2552092835,12040,12040,12040,12040,0
20250311,174000,2552092835,12040,12040,12040,12040,0
20250311,173900,2552092835,12040,12040,12040,12040,0
20250311,173800,2552092835,12040,12040,12040,12040,0
20250311,173700,2552092835,12040,12040,12040,12040,0
20250311,173600,2552092835,12040,12040,12040,12040,0
20250311,173500,2552092835,12040,12040,12040,12040,0
20250311,173400,2552092835,12040,12040,12040,12040,0
20250311,173300,2552092835,12040,12040,12040,12040,0
20250311,173200,2552092835,12040,12040,12040,12040,0
20250311,173100,2552092835,12040,12040,12040,12040,1219
20250311,173000,2552092835,12040,12040,12040,12040,0
20250311,172900,2552092835,12040,12040,12040,12040,0
20250311,172800,2552092835,12040,12040,12040,12040,0
20250311,172700,2552092835,12040,12040,12040,12040,0
20250311,172600,2552092835,12040,12040,12040,12040,0
20250311,172500,2552092835,12040,12040,12040,12040,0
20250311,172400,2552092835,12040,12040,12040,12040,0
20250311,172300,2552092835,12040,12040,12040,12040,0
20250311,172200,2552092835,12040,12040,12040,12040,0
20250311,172100,2552092835,12040,12040,12040,12040,0
20250311,172000,2552092835,12040,12040,12040,12040,0
20250311,171900,2552092835,12040,12040,12040,12040,0
20250311,171800,2552092835,12040,12040,12040,12040,0
20250311,171700,2552092835,12040,12040,12040,12040,0
20250311,171600,2552092835,12040,12040,12040,12040,0
20250311,171500,2552092835,12040,12040,12040,12040,0
20250311,171400,2552092835,12040,12040,12040,12040,0
20250311,171300,2552092835,12040,12040,12040,12040,0
20250311,171200,2552092835,12040,12040,12040,12040,0
20250311,171100,2552092835,12040,12040,12040,12040,0
20250311,171000,2552092835,12040,12040,12040,12040,0
20250311,170900,2552092835,12040,12040,12040,12040,0
20250311,170800,2552092835,12040,12040,12040,12040,0
20250311,170700,2552092835,12040,12040,12040,12040,0
20250311,170600,2552092835,12040,12040,12040,12040,0
20250311,170500,2552092835,12040,12040,12040,12040,0
20250311,170400,2552092835,12040,12040,12040,12040,0
20250311,170300,2552092835,12040,12040,12040,12040,0
20250311,170200,2552092835,12040,12040,12040,12040,0
20250311,170100,2552092835,12040,12040,12040,12040,1219
20250311,170000,2552092835,12040,12040,12040,12040,0
20250311,165900,2552092835,12040,12040,12040,12040,0
20250311,165800,2552092835,12040,12040,12040,12040,0
20250311,165700,2552092835,12040,12040,12040,12040,0
20250311,165600,2552092835,12040,12040,12040,12040,0
20250311,165500,2552092835,12040,12040,12040,12040,0
20250311,165400,2552092835,12040,12040,12040,12040,0
20250311,165300,2552092835,12040,12040,12040,12040,0
20250311,165200,2552092835,12040,12040,12040,12040,0
20250311,165100,2552092835,12040,12040,12040,12040,0
20250311,165000,2552092835,12040,12040,12040,12040,0
20250311,164900,2552092835,12040,12040,12040,12040,0
20250311,164800,2552092835,12040,12040,12040,12040,0
20250311,164700,2552092835,12040,12040,12040,12040,0
20250311,164600,2552092835,12040,12040,12040,12040,0
20250311,164500,2552092835,12040,12040,12040,12040,0
20250311,164400,2552092835,12040,12040,12040,12040,0
20250311,164300,2552092835,12040,12040,12040,12040,0
20250311,164200,2552092835,12040,12040,12040,12040,0
20250311,164100,2552092835,12040,12040,12040,12040,0
20250311,164000,2552092835,12040,12040,12040,12040,0
20250311,163900,2552092835,12040,12040,12040,12040,0
20250311,163800,2552092835,12040,12040,12040,12040,0
20250311,163700,2552092835,12040,12040,12040,12040,0
20250311,163600,2552092835,12040,12040,12040,12040,0
20250311,163500,2552092835,12040,12040,12040,12040,0
20250311,163400,2552092835,12040,12040,12040,12040,0
20250311,163300,2552092835,12040,12040,12040,12040,0
20250311,163200,2552092835,12040,12040,12040,12040,0
20250311,163100,2552092835,12040,12040,12040,12040,1219
20250311,163000,2552092835,12040,12040,12040,12040,0
20250311,162900,2552092835,12040,12040,12040,12040,0
20250311,162800,2552092835,12040,12040,12040,12040,0
20250311,162700,2552092835,12040,12040,12040,12040,0
20250311,162600,2552092835,12040,12040,12040,12040,0
20250311,162500,2552092835,12040,12040,12040,12040,0
20250311,162400,2552092835,12040,12040,12040,12040,0
20250311,162300,2552092835,12040,12040,12040,12040,0
20250311,162200,2552092835,12040,12040,12040,12040,0
20250311,162100,2552092835,12040,12040,12040,12040,0
20250311,162000,2552092835,12040,12040,12040,12040,0
20250311,161900,2552092835,12040,12040,12040,12040,0
20250311,161800,2552092835,12040,12040,12040,12040,0
20250311,161700,2552092835,12040,12040,12040,12040,0
20250311,161600,2552092835,12040,12040,12040,12040,0
20250311,161500,2552092835,12040,12040,12040,12040,0
20250311,161400,2552092835,12040,12040,12040,12040,0
20250311,161300,2552092835,12040,12040,12040,12040,0
20250311,161200,2552092835,12040,12040,12040,12040,0
20250311,161100,2552092835,12040,12040,12040,12040,0
20250311,161000,2552092835,12040,12040,12040,12040,0
20250311,160900,2552092835,12040,12040,12040,12040,0
20250311,160800,2552092835,12040,12040,12040,12040,0
20250311,160700,2552092835,12040,12040,12040,12040,0
20250311,160600,2552092835,12040,12040,12040,12040,0
20250311,160500,2552092835,12040,12040,12040,12040,0
20250311,160400,2552092835,12040,12040,12040,12040,0
20250311,160300,2552092835,12040,12040,12040,12040,0
20250311,160200,2552092835,12040,12040,12040,12040,0
20250311,160100,2552092835,12040,12040,12040,12040,1219
20250311,160000,2552092835,12040,12040,12040,12040,0
20250311,155900,2552092835,12040,12040,12040,12040,0
20250311,155800,2552092835,12040,12040,12040,12040,0
20250311,155700,2552092835,12040,12040,12040,12040,0
20250311,155600,2552092835,12040,12040,12040,12040,0
20250311,155500,2552092835,12040,12040,12040,12040,0
20250311,155400,2552092835,12040,12040,12040,12040,0
20250311,155300,2552092835,12040,12040,12040,12040,0
20250311,155200,2552092835,12040,12040,12040,12040,0
20250311,155100,2552092835,12040,12040,12040,12040,0
20250311,155000,2552092835,12040,12040,12040,12040,0
20250311,154900,2552092835,12040,12040,12040,12040,0
20250311,154800,2552092835,12040,12040,12040,12040,0
20250311,154700,2552092835,12040,12040,12040,12040,0
20250311,154600,2552092835,12040,12040,12040,12040,0
20250311,154500,2552092835,12040,12040,12040,12040,0
20250311,154400,2552092835,12040,12040,12040,12040,0
20250311,154300,2552092835,12040,12040,12040,12040,0
20250311,154200,2552092835,12040,12040,12040,12040,0
20250311,154100,2552092835,12040,12040,12040,12040,0
20250311,154000,2552092835,12040,12040,12040,12040,0
20250311,153900,2552092835,12040,12040,12040,12040,0
20250311,153800,2552092835,12040,12040,12040,12040,0
20250311,153700,2552092835,12040,12040,12040,12040,0
20250311,153600,2552092835,12040,12040,12040,12040,0
20250311,153500,2552092835,12040,12040,12040,12040,0
20250311,153400,2552092835,12040,12040,12040,12040,0
20250311,153300,2552092835,12040,12040,12040,12040,0
20250311,153200,2552092835,12040,12040,12040,12040,0
20250311,153100,2552092835,12040,12040,12040,12040,1219
20250311,153000,2552092835,12040,12040,12040,12040,1219
20250311,152900,2537416075,12070,12070,12070,12070,0
20250311,152800,2537416075,12070,12070,12070,12070,0
20250311,152700,2537416075,12070,12070,12070,12070,0
20250311,152600,2537416075,12070,12070,12070,12070,0
20250311,152500,2537416075,12070,12070,12070,12070,0
20250311,152400,2537416075,12070,12070,12070,12070,0
20250311,152300,2537416075,12070,12070,12070,12070,0
20250311,152200,2537416075,12070,12070,12070,12070,0
20250311,152100,2537416075,12070,12070,12070,12070,0
20250311,152000,2537416075,12070,12070,12070,12070,0
20250311,151900,2537416075,12070,12040,12070,12030,516
20250311,151800,2531203555,12060,12060,12060,12060,360
20250311,151700,2526861955,12040,12040,12040,12040,737
20250311,151600,2517988475,12040,12040,12040,12040,214
20250311,151500,2515411915,12030,12030,12030,12030,22
20250311,151400,2515147255,12030,12030,12030,12030,103
20250311,151300,2513908165,12030,12040,12040,12030,148
20250311,151200,2512127505,12030,12050,12050,12030,104
20250311,151100,2510875465,12040,12040,12040,12040,153
20250311,151000,2509033345,12040,12060,12060,12040,263
20250311,150900,2505864465,12060,12060,12060,12050,63
20250311,150800,2505104735,12060,12070,12070,12040,1338
20250311,150700,2488968325,12070,12050,12070,12040,644
20250311,150600,2481203735,12060,12070,12070,12060,29
20250311,150500,2480853835,12070,12050,12070,12050,165
20250311,150400,2478864785,12070,12070,12070,12070,46
20250311,150300,2478309565,12050,12070,12070,12050,417
20250311,150200,2473283355,12070,12080,12080,12050,148
20250311,150100,2471496635,12050,12080,12080,12040,95
20250311,150000,2470350615,12080,12080,12080,12080,38
20250311,145900,2469891575,12080,12080,12080,12030,454
20250311,145800,2464417085,12080,12080,12080,12070,163
20250311,145700,2462449050,12070,12040,12075,12040,10325
20250311,145600,2338072540,12040,12000,12040,12000,756
20250311,145500,2328980840,12030,12030,12030,12030,52
20250311,145400,2328355280,12030,12030,12030,12000,74
20250311,145300,2327466080,12030,12000,12030,12000,335
20250311,145200,2323444730,12000,12000,12000,11960,75
20250311,145100,2322546610,12000,12000,12000,12000,250
20250311,145000,2319546610,12000,11980,12000,11960,519
20250311,144900,2313329610,11990,12010,12010,11990,152
20250311,144800,2311506700,12010,12000,12030,11990,264
20250311,144700,2308338380,11990,12000,12010,11990,181
20250311,144600,2306167460,12010,12010,12030,11990,90
20250311,144500,2305086610,11990,11980,12010,11970,218
20250311,144400,2302474020,11950,11980,11980,11950,131
20250311,144300,2300906030,11980,11970,11980,11970,228
20250311,144200,2298176520,11990,11990,11990,11970,126
20250311,144100,2296667380,11990,12010,12010,11990,46
20250311,144000,2296115380,12030,11970,12030,11970,226
20250311,143900,2293405620,11990,11980,11990,11970,379
20250311,143800,2288865750,11980,12000,12000,11980,159
20250311,143700,2286960010,12010,12010,12010,12010,49
20250311,143600,2286371520,12010,12000,12010,11990,186
20250311,143500,2284139710,12010,12010,12010,11990,108
20250311,143400,2282843650,12010,11990,12010,11990,146
20250311,143300,2281092250,12010,11990,12010,11990,156
20250311,143200,2279221630,11990,11990,11990,11980,180
20250311,143100,2277064590,12010,12020,12040,11980,39
20250311,143000,2276596230,12000,12030,12040,12000,1807
20250311,142900,2254883460,12010,12010,12010,12000,170
20250311,142800,2252842790,12010,12010,12010,12000,153
20250311,142700,2251006320,12030,12010,12030,12010,167
20250311,142600,2249000610,12030,12030,12030,12010,288
20250311,142500,2245540770,12030,12010,12030,12010,143
20250311,142400,2243822540,12030,12020,12030,12010,87
20250311,142300,2242776900,12000,12020,12020,12000,144
20250311,142200,2241047400,12020,12010,12040,12010,88
20250311,142100,2239989690,12010,11970,12010,11970,270
20250311,142000,2236756030,11990,12010,12010,11980,999
20250311,141900,2224768210,12010,12010,12010,12000,100
20250311,141800,2223567720,12010,12010,12010,12000,197
20250311,141700,2221203180,12010,12010,12010,12000,94
20250311,141600,2220074750,12010,12040,12040,12000,163
20250311,141500,2218117340,12040,11970,12040,11950,298
20250311,141400,2214548800,11970,11970,11970,11950,147
20250311,141300,2212791270,11970,11970,11970,11950,209
20250311,141200,2210291540,11970,11970,11970,11960,100
20250311,141100,2209095050,11960,11980,12000,11960,211
20250311,141000,2206569330,11980,12000,12000,11970,177
20250311,140900,2204448560,12000,12020,12020,12000,677
20250311,140800,2196317600,12020,12020,12040,12010,96
20250311,140700,2195164000,12020,12030,12050,12010,155
20250311,140600,2193300460,12050,12030,12050,12010,162
20250311,140500,2191354010,12030,12030,12050,12010,262
20250311,140400,2188204040,12030,12020,12030,12000,191
20250311,140300,2185909240,12000,11980,12010,11980,820
20250311,140200,2176069570,12000,12000,12000,11960,287
20250311,140100,2172630930,11970,12010,12010,11970,821
20250311,140000,2162781050,12010,12040,12040,12000,2247
20250311,135900,2135754140,12040,12040,12050,12030,775
20250311,135800,2126426620,12040,12050,12050,12040,255
20250311,135700,2123356270,12070,12050,12070,12050,320
20250311,135600,2119499410,12050,12060,12080,12050,405
20250311,135500,2114616360,12080,12080,12080,12060,112
20250311,135400,2113264370,12090,12070,12100,12060,381
20250311,135300,2108661530,12080,12080,12080,12070,98
20250311,135200,2107478200,12070,12080,12080,12070,375
20250311,135100,2102951060,12070,12080,12080,12070,246
20250311,135000,2099980720,12080,12100,12100,12080,51
20250311,134900,2099363720,12090,12070,12090,12070,416
20250311,134800,2094338940,12100,12100,12100,12080,417
20250311,134700,2089296530,12100,12150,12150,12100,3652
20250311,134600,2044996150,12170,12180,12270,12110,8749
20250311,134500,1938512130,12170,12040,12170,12040,6058
20250311,134400,1865102000,12060,12050,12060,12040,407
20250311,134300,1860199110,12050,12040,12060,12040,453
20250311,134200,1854738980,12030,12040,12040,12020,183
20250311,134100,1852536890,12020,12040,12040,12020,187
20250311,134000,1850288450,12000,12020,12040,12000,116
20250311,133900,1848896010,12020,12040,12040,12020,106
20250311,133800,1847620810,12010,11960,12010,11960,402
20250311,133700,1842799360,12000,11970,12000,11970,102
20250311,133600,1841576920,11970,12090,12090,11970,667
20250311,133500,1833545960,12110,12110,12110,12090,1175
20250311,133400,1819338590,12120,12020,12120,12020,429
20250311,133300,1814152060,12030,11970,12040,11970,4564
20250311,133200,1759312010,11970,11970,11970,11960,55
20250311,133100,1758654160,11940,11970,11970,11940,103
20250311,133000,1757423610,11960,11980,11990,11960,194
20250311,132900,1755102770,11980,11990,12000,11970,1196
20250311,132800,1740754800,11930,11980,11990,11930,904
20250311,132700,1729926130,11990,11930,11990,11930,1293
20250311,132600,1714442180,11950,11940,11950,11920,62
20250311,132500,1713702930,11940,11920,11940,11920,102
20250311,132400,1712486070,11920,11920,11920,11920,103
20250311,132300,1711258310,11920,11920,11920,11920,62
20250311,132200,1710519270,11920,11930,11930,11920,155
20250311,132100,1708671640,11920,11920,11920,11920,6
20250311,132000,1708600120,11910,11920,11920,11910,106
20250311,131900,1707337630,11920,11930,11930,11920,643
20250311,131800,1699673060,11930,11930,11950,11920,73
20250311,131700,1698802350,11950,11930,11950,11930,68
20250311,131600,1697990790,11930,11930,11930,11930,52
20250311,131500,1697370430,11930,11920,11940,11920,150
20250311,131400,1695580990,11910,11910,11930,11910,120
20250311,131300,1694151610,11920,11910,11940,11910,120
20250311,131200,1692721480,11930,11910,11930,11900,311
20250311,131100,1689018280,11910,11930,11930,11910,154
20250311,131000,1687182790,11930,11930,11930,11930,52
20250311,130900,1686562430,11930,11910,11930,11910,115
20250311,130800,1685191520,11910,11910,11910,11910,151
20250311,130700,1683393110,11910,11910,11910,11910,104
20250311,130600,1682154470,11910,11920,11920,11910,79
20250311,130500,1681213300,11920,11900,11920,11900,126
20250311,130400,1679712420,11900,11880,11910,11880,605
20250311,130300,1672512200,11880,11880,11880,11880,22
20250311,130200,1672250840,11880,11880,11880,11880,104
20250311,130100,1671015320,11880,11880,11880,11880,51
20250311,130000,1670409440,11880,11870,11890,11870,202
20250311,125900,1668009200,11890,11860,11890,11860,165
20250311,125800,1666050910,11890,11890,11890,11880,101
20250311,125700,1664850250,11890,11910,11910,11890,56
20250311,125600,1664184330,11910,11890,11910,11880,520
20250311,125500,1657997540,11890,11890,11890,11870,110
20250311,125400,1656691700,11890,11850,11890,11850,1116
20250311,125300,1643455340,11840,11860,11860,11840,61
20250311,125200,1642732910,11840,11860,11860,11840,155
20250311,125100,1640897630,11860,11850,11880,11840,156
20250311,125000,1639047060,11850,11850,11850,11850,91
20250311,124900,1637968710,11840,11840,11840,11840,90
20250311,124800,1636903110,11860,11860,11860,11860,13
20250311,124700,1636748930,11840,11850,11850,11840,91
20250311,124600,1635671420,11850,11860,11860,11840,64
20250311,124500,1634913400,11840,11850,11850,11840,102
20250311,124400,1633705670,11850,11830,11870,11830,128
20250311,124300,1632190100,11830,11840,11840,11830,55
20250311,124200,1631539420,11840,11840,11840,11830,113
20250311,124100,1630202530,11850,11850,11850,11830,61
20250311,124000,1629480720,11850,11870,11870,11830,106
20250311,123900,1628225150,11870,11880,11880,11850,204
20250311,123800,1625805970,11860,11870,11870,11860,54
20250311,123700,1625165500,11870,11870,11890,11870,113
20250311,123600,1623823990,11900,11860,11900,11860,529
20250311,123500,1617538530,11870,11830,11870,11820,453
20250311,123400,1612173240,11840,11840,11840,11840,180
20250311,123300,1610042040,11840,11850,11850,11840,190
20250311,123200,1607791670,11840,11840,11840,11840,61
20250311,123100,1607069430,11840,11850,11850,11840,161
20250311,123000,1605162200,11850,11850,11850,11850,72
20250311,122900,1604309000,11850,11860,11860,11850,121
20250311,122800,1602874150,11850,11850,11850,11850,104
20250311,122700,1601641750,11850,11850,11850,11850,51
20250311,122600,1601037400,11850,11860,11870,11840,251
20250311,122500,1598060950,11860,11850,11860,11850,228
20250311,122400,1595358910,11850,11860,11880,11850,203
20250311,122300,1592949840,11860,11810,11870,11810,348
20250311,122200,1588824110,11820,11800,11830,11800,956
20250311,122100,1577525480,11830,11830,11830,11810,53
20250311,122000,1576899510,11810,11820,11820,11810,126
20250311,121900,1575410940,11820,11820,11820,11820,52
20250311,121800,1574796300,11840,11820,11840,11820,298
20250311,121700,1571271690,11850,11810,11850,11800,103
20250311,121600,1570055410,11800,11800,11800,11800,51
20250311,121500,1569453610,11760,11840,11840,11760,1161
20250311,121400,1555733590,11840,11840,11840,11830,132
20250311,121300,1554171720,11850,11880,11880,11850,4322
20250311,121200,1502827860,11890,11880,11890,11880,53
20250311,121100,1502198210,11880,11880,11880,11880,1762
20250311,121000,1481265650,11870,11870,11880,11870,166
20250311,120900,1479294970,11850,11850,11850,11840,128
20250311,120800,1477778440,11850,11830,11850,11820,167
20250311,120700,1475801070,11830,11850,11850,11830,53
20250311,120600,1475174060,11810,11780,11850,11780,1467
20250311,120500,1457804930,11780,11770,11780,11770,62
20250311,120400,1457075090,11780,11810,11810,11780,171
20250311,120300,1455057960,11810,11780,11810,11780,551
20250311,120200,1448557710,11780,11760,11780,11760,773
20250311,120100,1439457970,11750,11740,11750,11740,80
20250311,120000,1438518490,11740,11730,11750,11730,816
20250311,115900,1428939430,11720,11710,11730,11710,619
20250311,115800,1421685280,11700,11700,11700,11700,94
20250311,115700,1420585480,11700,11700,11700,11700,103
20250311,115600,1419380380,11700,11700,11700,11700,52
20250311,115500,1418771980,11700,11700,11700,11700,146
20250311,115400,1417063780,11710,11700,11710,11690,191
20250311,115300,1414828420,11700,11680,11700,11670,2841
20250311,115200,1381591370,11690,11690,11700,11680,237
20250311,115100,1378820100,11680,11670,11680,11670,110
20250311,115000,1377535820,11670,11670,11670,11670,103
20250311,114900,1376333810,11680,11670,11680,11670,81
20250311,114800,1375388320,11670,11660,11680,11660,204
20250311,114700,1373007150,11680,11650,11680,11650,128
20250311,114600,1371514420,11650,11650,11650,11650,104
20250311,114500,1370302820,11660,11650,11660,11650,79
20250311,114400,1369382190,11650,11650,11650,11650,103
20250311,114300,1368182240,11660,11650,11670,11650,105
20250311,114200,1366958450,11650,11650,11650,11650,51
20250311,114100,1366364300,11650,11650,11650,11650,165
20250311,114000,1364442050,11670,11670,11670,11660,53
20250311,113900,1363823780,11650,11650,11650,11650,112
20250311,113800,1362518980,11660,11680,11680,11660,53
20250311,113700,1361900980,11680,11690,11690,11680,418
20250311,113600,1357015850,11700,11700,11700,11700,0
20250311,113500,1357015850,11700,11700,11700,11690,125
20250311,113400,1355553830,11720,11710,11720,11710,532
20250311,113300,1349319340,11700,11690,11700,11690,78
20250311,113200,1348407260,11690,11710,11710,11690,356
20250311,113100,1344241200,11700,11700,11700,11700,118
20250311,113000,1342860600,11680,11670,11700,11670,130
20250311,112900,1341342170,11650,11670,11670,11650,116
20250311,112800,1339989560,11680,11670,11680,11670,73
20250311,112700,1339137430,11690,11670,11690,11650,253
20250311,112600,1336185150,11700,11670,11700,11670,107
20250311,112500,1334934780,11690,11690,11690,11690,482
20250311,112400,1329300200,11690,11690,11690,11690,118
20250311,112300,1327920780,11700,11680,11700,11650,135
20250311,112200,1326344200,11680,11680,11680,11680,51
20250311,112100,1325748520,11680,11670,11710,11670,299
20250311,112000,1322255380,11670,11690,11690,11670,9
20250311,111900,1322150250,11690,11680,11690,11650,104
20250311,111800,1320937740,11690,11670,11690,11670,156
20250311,111700,1319115120,11670,11670,11680,11650,1260
20250311,111600,1304400460,11670,11670,11670,11650,62
20250311,111500,1303677960,11670,11660,11670,11640,165
20250311,111400,1301754950,11690,11710,11710,11690,23
20250311,111300,1301485920,11710,11660,11710,11660,242
20250311,111200,1298657700,11620,11610,11710,11610,1403
20250311,111100,1282291820,11590,11600,11600,11590,73
20250311,111000,1281445530,11600,11600,11600,11580,130
20250311,110900,1279938580,11590,11590,11590,11590,52
20250311,110800,1279335900,11590,11580,11600,11580,253
20250311,110700,1276402650,11590,11600,11600,11590,54
20250311,110600,1275776770,11580,11580,11600,11580,165
20250311,110500,1273865090,11580,11580,11580,11580,51
20250311,110400,1273274510,11590,11590,11590,11580,85
20250311,110300,1272289830,11570,11570,11590,11570,150
20250311,110200,1270553620,11570,11570,11570,11570,52
20250311,110100,1269951980,11580,11580,11600,11580,141
20250311,110000,1268318800,11580,11590,11600,11580,91
20250311,105900,1267264440,11580,11580,11580,11580,103
20250311,105800,1266071700,11590,11580,11590,11580,81
20250311,105700,1265133430,11580,11590,11590,11580,103
20250311,105600,1263939820,11600,11590,11600,11580,91
20250311,105500,1262885580,11600,11590,11600,11580,52
20250311,105400,1262283000,11590,11610,11610,11590,152
20250311,105300,1260520550,11570,11580,11610,11570,599
20250311,105200,1253574090,11600,11580,11600,11570,397
20250311,105100,1248975950,11600,11600,11600,11600,318
20250311,105000,1245287150,11600,11620,11620,11600,401
20250311,104900,1240632060,11620,11650,11650,11620,200
20250311,104800,1238307590,11650,11620,11650,11620,551
20250311,104700,1231895410,11620,11620,11620,11620,72
20250311,104600,1231058770,11610,11620,11620,11610,54
20250311,104500,1230431810,11610,11610,11640,11600,161
20250311,104400,1228562600,11610,11610,11610,11610,86
20250311,104300,1227564140,11610,11620,11620,11610,104
20250311,104200,1226356180,11600,11620,11620,11580,130
20250311,104100,1224848230,11620,11580,11620,11580,284
20250311,104000,1221550230,11670,11590,11670,11590,92
20250311,103900,1220479880,11560,11600,11600,11560,155
20250311,103800,1218685410,11600,11630,11630,11600,545
20250311,103700,1212361350,11630,11620,11630,11620,138
20250311,103600,1210756650,11630,11620,11630,11620,961
20250311,103500,1199581260,11620,11620,11620,11620,52
20250311,103400,1198977020,11620,11630,11630,11620,109
20250311,103300,1197710380,11630,11640,11640,11620,87
20250311,103200,1196699230,11640,11640,11640,11640,100
20250311,103100,1195535230,11630,11620,11650,11620,407
20250311,103000,1190797570,11620,11620,11620,11610,181
20250311,102900,1188695390,11610,11620,11620,11610,54
20250311,102800,1188068420,11620,11620,11620,11610,106
20250311,102700,1186837580,11610,11620,11620,11610,92
20250311,102600,1185769420,11620,11570,11620,11570,744
20250311,102500,1177143870,11570,11570,11570,11540,1870
20250311,102400,1155562080,11570,11580,11580,11570,13
20250311,102300,1155411660,11530,11570,11570,11530,103
20250311,102200,1154222470,11570,11550,11590,11550,93
20250311,102100,1153147240,11530,11530,11530,11530,103
20250311,102000,1151959650,11520,11530,11530,11520,595
20250311,101900,1145105240,11530,11530,11530,11530,100
20250311,101800,1143952240,11540,11570,11570,11540,1495
20250311,101700,1126685910,11570,11550,11570,11550,606
20250311,101600,1119686510,11570,11540,11570,11540,105
20250311,101500,1118474200,11570,11590,11590,11570,3
20250311,101400,1118439470,11540,11550,11570,11540,120
20250311,101300,1117053840,11550,11540,11550,11500,19866
20250311,101200,887909880,11550,11550,11550,11540,1978
20250311,101100,865064490,11550,11560,11560,11540,1530
20250311,101000,847393250,11560,11560,11580,11550,355
20250311,100900,843292650,11560,11580,11580,11560,323
20250311,100800,839558730,11580,11570,11600,11570,51
20250311,100700,838968490,11570,11570,11570,11560,111
20250311,100600,837684530,11570,11580,11580,11570,102
20250311,100500,836503880,11580,11560,11600,11560,104
20250311,100400,835300820,11550,11610,11610,11550,5587
20250311,100300,770578270,11610,11630,11630,11610,129
20250311,100200,769080560,11630,11610,11630,11610,66
20250311,100100,768314020,11610,11630,11640,11610,1861
20250311,100000,746686200,11660,11620,11660,11620,203
20250311,095900,744325050,11630,11660,11660,11630,100
20250311,095800,743161320,11660,11680,11680,11630,1232
20250311,095700,728828350,11660,11640,11660,11640,124
20250311,095600,727384570,11660,11680,11680,11630,121
20250311,095500,725974560,11680,11660,11680,11650,1023
20250311,095400,714055960,11660,11670,11670,11650,1172
20250311,095300,700401340,11670,11670,11670,11650,329
20250311,095200,696564980,11670,11660,11670,11660,170
20250311,095100,694582710,11690,11690,11690,11690,200
20250311,095000,692244710,11690,11690,11700,11690,425
20250311,094900,687275960,11670,11700,11700,11670,232
20250311,094800,684563800,11700,11700,11700,11700,906
20250311,094700,673963600,11700,11700,11700,11700,103
20250311,094600,672758500,11700,11670,11700,11670,377
20250311,094500,668348740,11670,11670,11690,11660,136
20250311,094400,666761785,11710,11710,11710,11710,62
20250311,094300,666035765,11710,11710,11710,11690,720
20250311,094200,657605585,11710,11690,11710,11690,2147
20250311,094100,632467275,11690,11710,11710,11690,79
20250311,094000,631542225,11710,11670,11710,11650,321
20250311,093900,627794885,11690,11690,11690,11690,459
20250311,093800,622429175,11690,11710,11710,11690,107
20250311,093700,621178265,11690,11690,11710,11690,127
20250311,093600,619693495,11690,11650,11690,11650,138
20250311,093500,618084395,11650,11650,11650,11650,201
20250311,093400,615742745,11730,11670,11730,11670,538
20250311,093300,609438735,11650,11660,11710,11650,169
20250311,093200,607463555,11660,11690,11690,11640,109
20250311,093100,606194335,11690,11610,11690,11610,1097
20250311,093000,593430965,11590,11620,11620,11590,68
20250311,092900,592642385,11600,11600,11610,11570,652
20250311,092800,585084925,11610,11620,11630,11610,531
20250311,092700,578915105,11600,11620,11620,11600,562
20250311,092600,572393705,11620,11590,11620,11580,1051
20250311,092500,560200265,11590,11545,11590,11545,2715
20250311,092400,528785505,11550,11550,11550,11550,52
20250311,092300,528184905,11550,11550,11580,11550,215
20250311,092200,525698345,11520,11570,11570,11520,88
20250311,092100,524681725,11550,11570,11570,11510,573
20250311,092000,518060195,11570,11520,11580,11510,566
20250311,091900,511541185,11510,11560,11590,11510,755
20250311,091800,502833275,11600,11550,11610,11550,3294
20250311,091700,464671655,11540,11480,11550,11470,2928
20250311,091600,430928305,11480,11520,11520,11480,71
20250311,091500,430113145,11530,11500,11530,11480,180
20250311,091400,428041875,11530,11540,11540,11480,116
20250311,091300,426706880,11540,11500,11540,11480,435
20250311,091200,421700680,11520,11520,11520,11460,180
20250311,091100,419630140,11520,11500,11520,11460,765
20250311,091000,410832220,11450,11430,11490,11430,1392
20250311,090900,394894020,11430,11480,11480,11430,127
20250311,090800,393438660,11480,11510,11510,11420,8856
20250311,090700,291776320,11510,11570,11570,11510,2971
20250311,090600,257537980,11540,11560,11610,11540,542
20250311,090500,251280660,11610,11560,11640,11540,1738
20250311,090400,231152020,11520,11520,11570,11510,321
20250311,090300,227451250,11580,11460,11580,11460,3957
20250311,090200,181939750,11450,11420,11450,11410,1387
20250311,090100,166067430,11480,11340,11500,11340,1220
20250311,090000,152061740,11300,11410,11480,11300,13332
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183100 2552092835 12040 12040 12040 12040 1219
3 20250311 183000 2552092835 12040 12040 12040 12040 0
4 20250311 182900 2552092835 12040 12040 12040 12040 0
5 20250311 182800 2552092835 12040 12040 12040 12040 0
6 20250311 182700 2552092835 12040 12040 12040 12040 0
7 20250311 182600 2552092835 12040 12040 12040 12040 0
8 20250311 182500 2552092835 12040 12040 12040 12040 0
9 20250311 182400 2552092835 12040 12040 12040 12040 0
10 20250311 182300 2552092835 12040 12040 12040 12040 0
11 20250311 182200 2552092835 12040 12040 12040 12040 0
12 20250311 182100 2552092835 12040 12040 12040 12040 0
13 20250311 182000 2552092835 12040 12040 12040 12040 0
14 20250311 181900 2552092835 12040 12040 12040 12040 0
15 20250311 181800 2552092835 12040 12040 12040 12040 0
16 20250311 181700 2552092835 12040 12040 12040 12040 0
17 20250311 181600 2552092835 12040 12040 12040 12040 0
18 20250311 181500 2552092835 12040 12040 12040 12040 0
19 20250311 181400 2552092835 12040 12040 12040 12040 0
20 20250311 181300 2552092835 12040 12040 12040 12040 0
21 20250311 181200 2552092835 12040 12040 12040 12040 0
22 20250311 181100 2552092835 12040 12040 12040 12040 0
23 20250311 181000 2552092835 12040 12040 12040 12040 0
24 20250311 180900 2552092835 12040 12040 12040 12040 0
25 20250311 180800 2552092835 12040 12040 12040 12040 0
26 20250311 180700 2552092835 12040 12040 12040 12040 0
27 20250311 180600 2552092835 12040 12040 12040 12040 0
28 20250311 180500 2552092835 12040 12040 12040 12040 0
29 20250311 180400 2552092835 12040 12040 12040 12040 0
30 20250311 180300 2552092835 12040 12040 12040 12040 0
31 20250311 180200 2552092835 12040 12040 12040 12040 0
32 20250311 180100 2552092835 12040 12040 12040 12040 1219
33 20250311 180000 2552092835 12040 12040 12040 12040 0
34 20250311 175900 2552092835 12040 12040 12040 12040 0
35 20250311 175800 2552092835 12040 12040 12040 12040 0
36 20250311 175700 2552092835 12040 12040 12040 12040 0
37 20250311 175600 2552092835 12040 12040 12040 12040 0
38 20250311 175500 2552092835 12040 12040 12040 12040 0
39 20250311 175400 2552092835 12040 12040 12040 12040 0
40 20250311 175300 2552092835 12040 12040 12040 12040 0
41 20250311 175200 2552092835 12040 12040 12040 12040 0
42 20250311 175100 2552092835 12040 12040 12040 12040 0
43 20250311 175000 2552092835 12040 12040 12040 12040 0
44 20250311 174900 2552092835 12040 12040 12040 12040 0
45 20250311 174800 2552092835 12040 12040 12040 12040 0
46 20250311 174700 2552092835 12040 12040 12040 12040 0
47 20250311 174600 2552092835 12040 12040 12040 12040 0
48 20250311 174500 2552092835 12040 12040 12040 12040 0
49 20250311 174400 2552092835 12040 12040 12040 12040 0
50 20250311 174300 2552092835 12040 12040 12040 12040 0
51 20250311 174200 2552092835 12040 12040 12040 12040 0
52 20250311 174100 2552092835 12040 12040 12040 12040 0
53 20250311 174000 2552092835 12040 12040 12040 12040 0
54 20250311 173900 2552092835 12040 12040 12040 12040 0
55 20250311 173800 2552092835 12040 12040 12040 12040 0
56 20250311 173700 2552092835 12040 12040 12040 12040 0
57 20250311 173600 2552092835 12040 12040 12040 12040 0
58 20250311 173500 2552092835 12040 12040 12040 12040 0
59 20250311 173400 2552092835 12040 12040 12040 12040 0
60 20250311 173300 2552092835 12040 12040 12040 12040 0
61 20250311 173200 2552092835 12040 12040 12040 12040 0
62 20250311 173100 2552092835 12040 12040 12040 12040 1219
63 20250311 173000 2552092835 12040 12040 12040 12040 0
64 20250311 172900 2552092835 12040 12040 12040 12040 0
65 20250311 172800 2552092835 12040 12040 12040 12040 0
66 20250311 172700 2552092835 12040 12040 12040 12040 0
67 20250311 172600 2552092835 12040 12040 12040 12040 0
68 20250311 172500 2552092835 12040 12040 12040 12040 0
69 20250311 172400 2552092835 12040 12040 12040 12040 0
70 20250311 172300 2552092835 12040 12040 12040 12040 0
71 20250311 172200 2552092835 12040 12040 12040 12040 0
72 20250311 172100 2552092835 12040 12040 12040 12040 0
73 20250311 172000 2552092835 12040 12040 12040 12040 0
74 20250311 171900 2552092835 12040 12040 12040 12040 0
75 20250311 171800 2552092835 12040 12040 12040 12040 0
76 20250311 171700 2552092835 12040 12040 12040 12040 0
77 20250311 171600 2552092835 12040 12040 12040 12040 0
78 20250311 171500 2552092835 12040 12040 12040 12040 0
79 20250311 171400 2552092835 12040 12040 12040 12040 0
80 20250311 171300 2552092835 12040 12040 12040 12040 0
81 20250311 171200 2552092835 12040 12040 12040 12040 0
82 20250311 171100 2552092835 12040 12040 12040 12040 0
83 20250311 171000 2552092835 12040 12040 12040 12040 0
84 20250311 170900 2552092835 12040 12040 12040 12040 0
85 20250311 170800 2552092835 12040 12040 12040 12040 0
86 20250311 170700 2552092835 12040 12040 12040 12040 0
87 20250311 170600 2552092835 12040 12040 12040 12040 0
88 20250311 170500 2552092835 12040 12040 12040 12040 0
89 20250311 170400 2552092835 12040 12040 12040 12040 0
90 20250311 170300 2552092835 12040 12040 12040 12040 0
91 20250311 170200 2552092835 12040 12040 12040 12040 0
92 20250311 170100 2552092835 12040 12040 12040 12040 1219
93 20250311 170000 2552092835 12040 12040 12040 12040 0
94 20250311 165900 2552092835 12040 12040 12040 12040 0
95 20250311 165800 2552092835 12040 12040 12040 12040 0
96 20250311 165700 2552092835 12040 12040 12040 12040 0
97 20250311 165600 2552092835 12040 12040 12040 12040 0
98 20250311 165500 2552092835 12040 12040 12040 12040 0
99 20250311 165400 2552092835 12040 12040 12040 12040 0
100 20250311 165300 2552092835 12040 12040 12040 12040 0
101 20250311 165200 2552092835 12040 12040 12040 12040 0
102 20250311 165100 2552092835 12040 12040 12040 12040 0
103 20250311 165000 2552092835 12040 12040 12040 12040 0
104 20250311 164900 2552092835 12040 12040 12040 12040 0
105 20250311 164800 2552092835 12040 12040 12040 12040 0
106 20250311 164700 2552092835 12040 12040 12040 12040 0
107 20250311 164600 2552092835 12040 12040 12040 12040 0
108 20250311 164500 2552092835 12040 12040 12040 12040 0
109 20250311 164400 2552092835 12040 12040 12040 12040 0
110 20250311 164300 2552092835 12040 12040 12040 12040 0
111 20250311 164200 2552092835 12040 12040 12040 12040 0
112 20250311 164100 2552092835 12040 12040 12040 12040 0
113 20250311 164000 2552092835 12040 12040 12040 12040 0
114 20250311 163900 2552092835 12040 12040 12040 12040 0
115 20250311 163800 2552092835 12040 12040 12040 12040 0
116 20250311 163700 2552092835 12040 12040 12040 12040 0
117 20250311 163600 2552092835 12040 12040 12040 12040 0
118 20250311 163500 2552092835 12040 12040 12040 12040 0
119 20250311 163400 2552092835 12040 12040 12040 12040 0
120 20250311 163300 2552092835 12040 12040 12040 12040 0
121 20250311 163200 2552092835 12040 12040 12040 12040 0
122 20250311 163100 2552092835 12040 12040 12040 12040 1219
123 20250311 163000 2552092835 12040 12040 12040 12040 0
124 20250311 162900 2552092835 12040 12040 12040 12040 0
125 20250311 162800 2552092835 12040 12040 12040 12040 0
126 20250311 162700 2552092835 12040 12040 12040 12040 0
127 20250311 162600 2552092835 12040 12040 12040 12040 0
128 20250311 162500 2552092835 12040 12040 12040 12040 0
129 20250311 162400 2552092835 12040 12040 12040 12040 0
130 20250311 162300 2552092835 12040 12040 12040 12040 0
131 20250311 162200 2552092835 12040 12040 12040 12040 0
132 20250311 162100 2552092835 12040 12040 12040 12040 0
133 20250311 162000 2552092835 12040 12040 12040 12040 0
134 20250311 161900 2552092835 12040 12040 12040 12040 0
135 20250311 161800 2552092835 12040 12040 12040 12040 0
136 20250311 161700 2552092835 12040 12040 12040 12040 0
137 20250311 161600 2552092835 12040 12040 12040 12040 0
138 20250311 161500 2552092835 12040 12040 12040 12040 0
139 20250311 161400 2552092835 12040 12040 12040 12040 0
140 20250311 161300 2552092835 12040 12040 12040 12040 0
141 20250311 161200 2552092835 12040 12040 12040 12040 0
142 20250311 161100 2552092835 12040 12040 12040 12040 0
143 20250311 161000 2552092835 12040 12040 12040 12040 0
144 20250311 160900 2552092835 12040 12040 12040 12040 0
145 20250311 160800 2552092835 12040 12040 12040 12040 0
146 20250311 160700 2552092835 12040 12040 12040 12040 0
147 20250311 160600 2552092835 12040 12040 12040 12040 0
148 20250311 160500 2552092835 12040 12040 12040 12040 0
149 20250311 160400 2552092835 12040 12040 12040 12040 0
150 20250311 160300 2552092835 12040 12040 12040 12040 0
151 20250311 160200 2552092835 12040 12040 12040 12040 0
152 20250311 160100 2552092835 12040 12040 12040 12040 1219
153 20250311 160000 2552092835 12040 12040 12040 12040 0
154 20250311 155900 2552092835 12040 12040 12040 12040 0
155 20250311 155800 2552092835 12040 12040 12040 12040 0
156 20250311 155700 2552092835 12040 12040 12040 12040 0
157 20250311 155600 2552092835 12040 12040 12040 12040 0
158 20250311 155500 2552092835 12040 12040 12040 12040 0
159 20250311 155400 2552092835 12040 12040 12040 12040 0
160 20250311 155300 2552092835 12040 12040 12040 12040 0
161 20250311 155200 2552092835 12040 12040 12040 12040 0
162 20250311 155100 2552092835 12040 12040 12040 12040 0
163 20250311 155000 2552092835 12040 12040 12040 12040 0
164 20250311 154900 2552092835 12040 12040 12040 12040 0
165 20250311 154800 2552092835 12040 12040 12040 12040 0
166 20250311 154700 2552092835 12040 12040 12040 12040 0
167 20250311 154600 2552092835 12040 12040 12040 12040 0
168 20250311 154500 2552092835 12040 12040 12040 12040 0
169 20250311 154400 2552092835 12040 12040 12040 12040 0
170 20250311 154300 2552092835 12040 12040 12040 12040 0
171 20250311 154200 2552092835 12040 12040 12040 12040 0
172 20250311 154100 2552092835 12040 12040 12040 12040 0
173 20250311 154000 2552092835 12040 12040 12040 12040 0
174 20250311 153900 2552092835 12040 12040 12040 12040 0
175 20250311 153800 2552092835 12040 12040 12040 12040 0
176 20250311 153700 2552092835 12040 12040 12040 12040 0
177 20250311 153600 2552092835 12040 12040 12040 12040 0
178 20250311 153500 2552092835 12040 12040 12040 12040 0
179 20250311 153400 2552092835 12040 12040 12040 12040 0
180 20250311 153300 2552092835 12040 12040 12040 12040 0
181 20250311 153200 2552092835 12040 12040 12040 12040 0
182 20250311 153100 2552092835 12040 12040 12040 12040 1219
183 20250311 153000 2552092835 12040 12040 12040 12040 1219
184 20250311 152900 2537416075 12070 12070 12070 12070 0
185 20250311 152800 2537416075 12070 12070 12070 12070 0
186 20250311 152700 2537416075 12070 12070 12070 12070 0
187 20250311 152600 2537416075 12070 12070 12070 12070 0
188 20250311 152500 2537416075 12070 12070 12070 12070 0
189 20250311 152400 2537416075 12070 12070 12070 12070 0
190 20250311 152300 2537416075 12070 12070 12070 12070 0
191 20250311 152200 2537416075 12070 12070 12070 12070 0
192 20250311 152100 2537416075 12070 12070 12070 12070 0
193 20250311 152000 2537416075 12070 12070 12070 12070 0
194 20250311 151900 2537416075 12070 12040 12070 12030 516
195 20250311 151800 2531203555 12060 12060 12060 12060 360
196 20250311 151700 2526861955 12040 12040 12040 12040 737
197 20250311 151600 2517988475 12040 12040 12040 12040 214
198 20250311 151500 2515411915 12030 12030 12030 12030 22
199 20250311 151400 2515147255 12030 12030 12030 12030 103
200 20250311 151300 2513908165 12030 12040 12040 12030 148
201 20250311 151200 2512127505 12030 12050 12050 12030 104
202 20250311 151100 2510875465 12040 12040 12040 12040 153
203 20250311 151000 2509033345 12040 12060 12060 12040 263
204 20250311 150900 2505864465 12060 12060 12060 12050 63
205 20250311 150800 2505104735 12060 12070 12070 12040 1338
206 20250311 150700 2488968325 12070 12050 12070 12040 644
207 20250311 150600 2481203735 12060 12070 12070 12060 29
208 20250311 150500 2480853835 12070 12050 12070 12050 165
209 20250311 150400 2478864785 12070 12070 12070 12070 46
210 20250311 150300 2478309565 12050 12070 12070 12050 417
211 20250311 150200 2473283355 12070 12080 12080 12050 148
212 20250311 150100 2471496635 12050 12080 12080 12040 95
213 20250311 150000 2470350615 12080 12080 12080 12080 38
214 20250311 145900 2469891575 12080 12080 12080 12030 454
215 20250311 145800 2464417085 12080 12080 12080 12070 163
216 20250311 145700 2462449050 12070 12040 12075 12040 10325
217 20250311 145600 2338072540 12040 12000 12040 12000 756
218 20250311 145500 2328980840 12030 12030 12030 12030 52
219 20250311 145400 2328355280 12030 12030 12030 12000 74
220 20250311 145300 2327466080 12030 12000 12030 12000 335
221 20250311 145200 2323444730 12000 12000 12000 11960 75
222 20250311 145100 2322546610 12000 12000 12000 12000 250
223 20250311 145000 2319546610 12000 11980 12000 11960 519
224 20250311 144900 2313329610 11990 12010 12010 11990 152
225 20250311 144800 2311506700 12010 12000 12030 11990 264
226 20250311 144700 2308338380 11990 12000 12010 11990 181
227 20250311 144600 2306167460 12010 12010 12030 11990 90
228 20250311 144500 2305086610 11990 11980 12010 11970 218
229 20250311 144400 2302474020 11950 11980 11980 11950 131
230 20250311 144300 2300906030 11980 11970 11980 11970 228
231 20250311 144200 2298176520 11990 11990 11990 11970 126
232 20250311 144100 2296667380 11990 12010 12010 11990 46
233 20250311 144000 2296115380 12030 11970 12030 11970 226
234 20250311 143900 2293405620 11990 11980 11990 11970 379
235 20250311 143800 2288865750 11980 12000 12000 11980 159
236 20250311 143700 2286960010 12010 12010 12010 12010 49
237 20250311 143600 2286371520 12010 12000 12010 11990 186
238 20250311 143500 2284139710 12010 12010 12010 11990 108
239 20250311 143400 2282843650 12010 11990 12010 11990 146
240 20250311 143300 2281092250 12010 11990 12010 11990 156
241 20250311 143200 2279221630 11990 11990 11990 11980 180
242 20250311 143100 2277064590 12010 12020 12040 11980 39
243 20250311 143000 2276596230 12000 12030 12040 12000 1807
244 20250311 142900 2254883460 12010 12010 12010 12000 170
245 20250311 142800 2252842790 12010 12010 12010 12000 153
246 20250311 142700 2251006320 12030 12010 12030 12010 167
247 20250311 142600 2249000610 12030 12030 12030 12010 288
248 20250311 142500 2245540770 12030 12010 12030 12010 143
249 20250311 142400 2243822540 12030 12020 12030 12010 87
250 20250311 142300 2242776900 12000 12020 12020 12000 144
251 20250311 142200 2241047400 12020 12010 12040 12010 88
252 20250311 142100 2239989690 12010 11970 12010 11970 270
253 20250311 142000 2236756030 11990 12010 12010 11980 999
254 20250311 141900 2224768210 12010 12010 12010 12000 100
255 20250311 141800 2223567720 12010 12010 12010 12000 197
256 20250311 141700 2221203180 12010 12010 12010 12000 94
257 20250311 141600 2220074750 12010 12040 12040 12000 163
258 20250311 141500 2218117340 12040 11970 12040 11950 298
259 20250311 141400 2214548800 11970 11970 11970 11950 147
260 20250311 141300 2212791270 11970 11970 11970 11950 209
261 20250311 141200 2210291540 11970 11970 11970 11960 100
262 20250311 141100 2209095050 11960 11980 12000 11960 211
263 20250311 141000 2206569330 11980 12000 12000 11970 177
264 20250311 140900 2204448560 12000 12020 12020 12000 677
265 20250311 140800 2196317600 12020 12020 12040 12010 96
266 20250311 140700 2195164000 12020 12030 12050 12010 155
267 20250311 140600 2193300460 12050 12030 12050 12010 162
268 20250311 140500 2191354010 12030 12030 12050 12010 262
269 20250311 140400 2188204040 12030 12020 12030 12000 191
270 20250311 140300 2185909240 12000 11980 12010 11980 820
271 20250311 140200 2176069570 12000 12000 12000 11960 287
272 20250311 140100 2172630930 11970 12010 12010 11970 821
273 20250311 140000 2162781050 12010 12040 12040 12000 2247
274 20250311 135900 2135754140 12040 12040 12050 12030 775
275 20250311 135800 2126426620 12040 12050 12050 12040 255
276 20250311 135700 2123356270 12070 12050 12070 12050 320
277 20250311 135600 2119499410 12050 12060 12080 12050 405
278 20250311 135500 2114616360 12080 12080 12080 12060 112
279 20250311 135400 2113264370 12090 12070 12100 12060 381
280 20250311 135300 2108661530 12080 12080 12080 12070 98
281 20250311 135200 2107478200 12070 12080 12080 12070 375
282 20250311 135100 2102951060 12070 12080 12080 12070 246
283 20250311 135000 2099980720 12080 12100 12100 12080 51
284 20250311 134900 2099363720 12090 12070 12090 12070 416
285 20250311 134800 2094338940 12100 12100 12100 12080 417
286 20250311 134700 2089296530 12100 12150 12150 12100 3652
287 20250311 134600 2044996150 12170 12180 12270 12110 8749
288 20250311 134500 1938512130 12170 12040 12170 12040 6058
289 20250311 134400 1865102000 12060 12050 12060 12040 407
290 20250311 134300 1860199110 12050 12040 12060 12040 453
291 20250311 134200 1854738980 12030 12040 12040 12020 183
292 20250311 134100 1852536890 12020 12040 12040 12020 187
293 20250311 134000 1850288450 12000 12020 12040 12000 116
294 20250311 133900 1848896010 12020 12040 12040 12020 106
295 20250311 133800 1847620810 12010 11960 12010 11960 402
296 20250311 133700 1842799360 12000 11970 12000 11970 102
297 20250311 133600 1841576920 11970 12090 12090 11970 667
298 20250311 133500 1833545960 12110 12110 12110 12090 1175
299 20250311 133400 1819338590 12120 12020 12120 12020 429
300 20250311 133300 1814152060 12030 11970 12040 11970 4564
301 20250311 133200 1759312010 11970 11970 11970 11960 55
302 20250311 133100 1758654160 11940 11970 11970 11940 103
303 20250311 133000 1757423610 11960 11980 11990 11960 194
304 20250311 132900 1755102770 11980 11990 12000 11970 1196
305 20250311 132800 1740754800 11930 11980 11990 11930 904
306 20250311 132700 1729926130 11990 11930 11990 11930 1293
307 20250311 132600 1714442180 11950 11940 11950 11920 62
308 20250311 132500 1713702930 11940 11920 11940 11920 102
309 20250311 132400 1712486070 11920 11920 11920 11920 103
310 20250311 132300 1711258310 11920 11920 11920 11920 62
311 20250311 132200 1710519270 11920 11930 11930 11920 155
312 20250311 132100 1708671640 11920 11920 11920 11920 6
313 20250311 132000 1708600120 11910 11920 11920 11910 106
314 20250311 131900 1707337630 11920 11930 11930 11920 643
315 20250311 131800 1699673060 11930 11930 11950 11920 73
316 20250311 131700 1698802350 11950 11930 11950 11930 68
317 20250311 131600 1697990790 11930 11930 11930 11930 52
318 20250311 131500 1697370430 11930 11920 11940 11920 150
319 20250311 131400 1695580990 11910 11910 11930 11910 120
320 20250311 131300 1694151610 11920 11910 11940 11910 120
321 20250311 131200 1692721480 11930 11910 11930 11900 311
322 20250311 131100 1689018280 11910 11930 11930 11910 154
323 20250311 131000 1687182790 11930 11930 11930 11930 52
324 20250311 130900 1686562430 11930 11910 11930 11910 115
325 20250311 130800 1685191520 11910 11910 11910 11910 151
326 20250311 130700 1683393110 11910 11910 11910 11910 104
327 20250311 130600 1682154470 11910 11920 11920 11910 79
328 20250311 130500 1681213300 11920 11900 11920 11900 126
329 20250311 130400 1679712420 11900 11880 11910 11880 605
330 20250311 130300 1672512200 11880 11880 11880 11880 22
331 20250311 130200 1672250840 11880 11880 11880 11880 104
332 20250311 130100 1671015320 11880 11880 11880 11880 51
333 20250311 130000 1670409440 11880 11870 11890 11870 202
334 20250311 125900 1668009200 11890 11860 11890 11860 165
335 20250311 125800 1666050910 11890 11890 11890 11880 101
336 20250311 125700 1664850250 11890 11910 11910 11890 56
337 20250311 125600 1664184330 11910 11890 11910 11880 520
338 20250311 125500 1657997540 11890 11890 11890 11870 110
339 20250311 125400 1656691700 11890 11850 11890 11850 1116
340 20250311 125300 1643455340 11840 11860 11860 11840 61
341 20250311 125200 1642732910 11840 11860 11860 11840 155
342 20250311 125100 1640897630 11860 11850 11880 11840 156
343 20250311 125000 1639047060 11850 11850 11850 11850 91
344 20250311 124900 1637968710 11840 11840 11840 11840 90
345 20250311 124800 1636903110 11860 11860 11860 11860 13
346 20250311 124700 1636748930 11840 11850 11850 11840 91
347 20250311 124600 1635671420 11850 11860 11860 11840 64
348 20250311 124500 1634913400 11840 11850 11850 11840 102
349 20250311 124400 1633705670 11850 11830 11870 11830 128
350 20250311 124300 1632190100 11830 11840 11840 11830 55
351 20250311 124200 1631539420 11840 11840 11840 11830 113
352 20250311 124100 1630202530 11850 11850 11850 11830 61
353 20250311 124000 1629480720 11850 11870 11870 11830 106
354 20250311 123900 1628225150 11870 11880 11880 11850 204
355 20250311 123800 1625805970 11860 11870 11870 11860 54
356 20250311 123700 1625165500 11870 11870 11890 11870 113
357 20250311 123600 1623823990 11900 11860 11900 11860 529
358 20250311 123500 1617538530 11870 11830 11870 11820 453
359 20250311 123400 1612173240 11840 11840 11840 11840 180
360 20250311 123300 1610042040 11840 11850 11850 11840 190
361 20250311 123200 1607791670 11840 11840 11840 11840 61
362 20250311 123100 1607069430 11840 11850 11850 11840 161
363 20250311 123000 1605162200 11850 11850 11850 11850 72
364 20250311 122900 1604309000 11850 11860 11860 11850 121
365 20250311 122800 1602874150 11850 11850 11850 11850 104
366 20250311 122700 1601641750 11850 11850 11850 11850 51
367 20250311 122600 1601037400 11850 11860 11870 11840 251
368 20250311 122500 1598060950 11860 11850 11860 11850 228
369 20250311 122400 1595358910 11850 11860 11880 11850 203
370 20250311 122300 1592949840 11860 11810 11870 11810 348
371 20250311 122200 1588824110 11820 11800 11830 11800 956
372 20250311 122100 1577525480 11830 11830 11830 11810 53
373 20250311 122000 1576899510 11810 11820 11820 11810 126
374 20250311 121900 1575410940 11820 11820 11820 11820 52
375 20250311 121800 1574796300 11840 11820 11840 11820 298
376 20250311 121700 1571271690 11850 11810 11850 11800 103
377 20250311 121600 1570055410 11800 11800 11800 11800 51
378 20250311 121500 1569453610 11760 11840 11840 11760 1161
379 20250311 121400 1555733590 11840 11840 11840 11830 132
380 20250311 121300 1554171720 11850 11880 11880 11850 4322
381 20250311 121200 1502827860 11890 11880 11890 11880 53
382 20250311 121100 1502198210 11880 11880 11880 11880 1762
383 20250311 121000 1481265650 11870 11870 11880 11870 166
384 20250311 120900 1479294970 11850 11850 11850 11840 128
385 20250311 120800 1477778440 11850 11830 11850 11820 167
386 20250311 120700 1475801070 11830 11850 11850 11830 53
387 20250311 120600 1475174060 11810 11780 11850 11780 1467
388 20250311 120500 1457804930 11780 11770 11780 11770 62
389 20250311 120400 1457075090 11780 11810 11810 11780 171
390 20250311 120300 1455057960 11810 11780 11810 11780 551
391 20250311 120200 1448557710 11780 11760 11780 11760 773
392 20250311 120100 1439457970 11750 11740 11750 11740 80
393 20250311 120000 1438518490 11740 11730 11750 11730 816
394 20250311 115900 1428939430 11720 11710 11730 11710 619
395 20250311 115800 1421685280 11700 11700 11700 11700 94
396 20250311 115700 1420585480 11700 11700 11700 11700 103
397 20250311 115600 1419380380 11700 11700 11700 11700 52
398 20250311 115500 1418771980 11700 11700 11700 11700 146
399 20250311 115400 1417063780 11710 11700 11710 11690 191
400 20250311 115300 1414828420 11700 11680 11700 11670 2841
401 20250311 115200 1381591370 11690 11690 11700 11680 237
402 20250311 115100 1378820100 11680 11670 11680 11670 110
403 20250311 115000 1377535820 11670 11670 11670 11670 103
404 20250311 114900 1376333810 11680 11670 11680 11670 81
405 20250311 114800 1375388320 11670 11660 11680 11660 204
406 20250311 114700 1373007150 11680 11650 11680 11650 128
407 20250311 114600 1371514420 11650 11650 11650 11650 104
408 20250311 114500 1370302820 11660 11650 11660 11650 79
409 20250311 114400 1369382190 11650 11650 11650 11650 103
410 20250311 114300 1368182240 11660 11650 11670 11650 105
411 20250311 114200 1366958450 11650 11650 11650 11650 51
412 20250311 114100 1366364300 11650 11650 11650 11650 165
413 20250311 114000 1364442050 11670 11670 11670 11660 53
414 20250311 113900 1363823780 11650 11650 11650 11650 112
415 20250311 113800 1362518980 11660 11680 11680 11660 53
416 20250311 113700 1361900980 11680 11690 11690 11680 418
417 20250311 113600 1357015850 11700 11700 11700 11700 0
418 20250311 113500 1357015850 11700 11700 11700 11690 125
419 20250311 113400 1355553830 11720 11710 11720 11710 532
420 20250311 113300 1349319340 11700 11690 11700 11690 78
421 20250311 113200 1348407260 11690 11710 11710 11690 356
422 20250311 113100 1344241200 11700 11700 11700 11700 118
423 20250311 113000 1342860600 11680 11670 11700 11670 130
424 20250311 112900 1341342170 11650 11670 11670 11650 116
425 20250311 112800 1339989560 11680 11670 11680 11670 73
426 20250311 112700 1339137430 11690 11670 11690 11650 253
427 20250311 112600 1336185150 11700 11670 11700 11670 107
428 20250311 112500 1334934780 11690 11690 11690 11690 482
429 20250311 112400 1329300200 11690 11690 11690 11690 118
430 20250311 112300 1327920780 11700 11680 11700 11650 135
431 20250311 112200 1326344200 11680 11680 11680 11680 51
432 20250311 112100 1325748520 11680 11670 11710 11670 299
433 20250311 112000 1322255380 11670 11690 11690 11670 9
434 20250311 111900 1322150250 11690 11680 11690 11650 104
435 20250311 111800 1320937740 11690 11670 11690 11670 156
436 20250311 111700 1319115120 11670 11670 11680 11650 1260
437 20250311 111600 1304400460 11670 11670 11670 11650 62
438 20250311 111500 1303677960 11670 11660 11670 11640 165
439 20250311 111400 1301754950 11690 11710 11710 11690 23
440 20250311 111300 1301485920 11710 11660 11710 11660 242
441 20250311 111200 1298657700 11620 11610 11710 11610 1403
442 20250311 111100 1282291820 11590 11600 11600 11590 73
443 20250311 111000 1281445530 11600 11600 11600 11580 130
444 20250311 110900 1279938580 11590 11590 11590 11590 52
445 20250311 110800 1279335900 11590 11580 11600 11580 253
446 20250311 110700 1276402650 11590 11600 11600 11590 54
447 20250311 110600 1275776770 11580 11580 11600 11580 165
448 20250311 110500 1273865090 11580 11580 11580 11580 51
449 20250311 110400 1273274510 11590 11590 11590 11580 85
450 20250311 110300 1272289830 11570 11570 11590 11570 150
451 20250311 110200 1270553620 11570 11570 11570 11570 52
452 20250311 110100 1269951980 11580 11580 11600 11580 141
453 20250311 110000 1268318800 11580 11590 11600 11580 91
454 20250311 105900 1267264440 11580 11580 11580 11580 103
455 20250311 105800 1266071700 11590 11580 11590 11580 81
456 20250311 105700 1265133430 11580 11590 11590 11580 103
457 20250311 105600 1263939820 11600 11590 11600 11580 91
458 20250311 105500 1262885580 11600 11590 11600 11580 52
459 20250311 105400 1262283000 11590 11610 11610 11590 152
460 20250311 105300 1260520550 11570 11580 11610 11570 599
461 20250311 105200 1253574090 11600 11580 11600 11570 397
462 20250311 105100 1248975950 11600 11600 11600 11600 318
463 20250311 105000 1245287150 11600 11620 11620 11600 401
464 20250311 104900 1240632060 11620 11650 11650 11620 200
465 20250311 104800 1238307590 11650 11620 11650 11620 551
466 20250311 104700 1231895410 11620 11620 11620 11620 72
467 20250311 104600 1231058770 11610 11620 11620 11610 54
468 20250311 104500 1230431810 11610 11610 11640 11600 161
469 20250311 104400 1228562600 11610 11610 11610 11610 86
470 20250311 104300 1227564140 11610 11620 11620 11610 104
471 20250311 104200 1226356180 11600 11620 11620 11580 130
472 20250311 104100 1224848230 11620 11580 11620 11580 284
473 20250311 104000 1221550230 11670 11590 11670 11590 92
474 20250311 103900 1220479880 11560 11600 11600 11560 155
475 20250311 103800 1218685410 11600 11630 11630 11600 545
476 20250311 103700 1212361350 11630 11620 11630 11620 138
477 20250311 103600 1210756650 11630 11620 11630 11620 961
478 20250311 103500 1199581260 11620 11620 11620 11620 52
479 20250311 103400 1198977020 11620 11630 11630 11620 109
480 20250311 103300 1197710380 11630 11640 11640 11620 87
481 20250311 103200 1196699230 11640 11640 11640 11640 100
482 20250311 103100 1195535230 11630 11620 11650 11620 407
483 20250311 103000 1190797570 11620 11620 11620 11610 181
484 20250311 102900 1188695390 11610 11620 11620 11610 54
485 20250311 102800 1188068420 11620 11620 11620 11610 106
486 20250311 102700 1186837580 11610 11620 11620 11610 92
487 20250311 102600 1185769420 11620 11570 11620 11570 744
488 20250311 102500 1177143870 11570 11570 11570 11540 1870
489 20250311 102400 1155562080 11570 11580 11580 11570 13
490 20250311 102300 1155411660 11530 11570 11570 11530 103
491 20250311 102200 1154222470 11570 11550 11590 11550 93
492 20250311 102100 1153147240 11530 11530 11530 11530 103
493 20250311 102000 1151959650 11520 11530 11530 11520 595
494 20250311 101900 1145105240 11530 11530 11530 11530 100
495 20250311 101800 1143952240 11540 11570 11570 11540 1495
496 20250311 101700 1126685910 11570 11550 11570 11550 606
497 20250311 101600 1119686510 11570 11540 11570 11540 105
498 20250311 101500 1118474200 11570 11590 11590 11570 3
499 20250311 101400 1118439470 11540 11550 11570 11540 120
500 20250311 101300 1117053840 11550 11540 11550 11500 19866
501 20250311 101200 887909880 11550 11550 11550 11540 1978
502 20250311 101100 865064490 11550 11560 11560 11540 1530
503 20250311 101000 847393250 11560 11560 11580 11550 355
504 20250311 100900 843292650 11560 11580 11580 11560 323
505 20250311 100800 839558730 11580 11570 11600 11570 51
506 20250311 100700 838968490 11570 11570 11570 11560 111
507 20250311 100600 837684530 11570 11580 11580 11570 102
508 20250311 100500 836503880 11580 11560 11600 11560 104
509 20250311 100400 835300820 11550 11610 11610 11550 5587
510 20250311 100300 770578270 11610 11630 11630 11610 129
511 20250311 100200 769080560 11630 11610 11630 11610 66
512 20250311 100100 768314020 11610 11630 11640 11610 1861
513 20250311 100000 746686200 11660 11620 11660 11620 203
514 20250311 095900 744325050 11630 11660 11660 11630 100
515 20250311 095800 743161320 11660 11680 11680 11630 1232
516 20250311 095700 728828350 11660 11640 11660 11640 124
517 20250311 095600 727384570 11660 11680 11680 11630 121
518 20250311 095500 725974560 11680 11660 11680 11650 1023
519 20250311 095400 714055960 11660 11670 11670 11650 1172
520 20250311 095300 700401340 11670 11670 11670 11650 329
521 20250311 095200 696564980 11670 11660 11670 11660 170
522 20250311 095100 694582710 11690 11690 11690 11690 200
523 20250311 095000 692244710 11690 11690 11700 11690 425
524 20250311 094900 687275960 11670 11700 11700 11670 232
525 20250311 094800 684563800 11700 11700 11700 11700 906
526 20250311 094700 673963600 11700 11700 11700 11700 103
527 20250311 094600 672758500 11700 11670 11700 11670 377
528 20250311 094500 668348740 11670 11670 11690 11660 136
529 20250311 094400 666761785 11710 11710 11710 11710 62
530 20250311 094300 666035765 11710 11710 11710 11690 720
531 20250311 094200 657605585 11710 11690 11710 11690 2147
532 20250311 094100 632467275 11690 11710 11710 11690 79
533 20250311 094000 631542225 11710 11670 11710 11650 321
534 20250311 093900 627794885 11690 11690 11690 11690 459
535 20250311 093800 622429175 11690 11710 11710 11690 107
536 20250311 093700 621178265 11690 11690 11710 11690 127
537 20250311 093600 619693495 11690 11650 11690 11650 138
538 20250311 093500 618084395 11650 11650 11650 11650 201
539 20250311 093400 615742745 11730 11670 11730 11670 538
540 20250311 093300 609438735 11650 11660 11710 11650 169
541 20250311 093200 607463555 11660 11690 11690 11640 109
542 20250311 093100 606194335 11690 11610 11690 11610 1097
543 20250311 093000 593430965 11590 11620 11620 11590 68
544 20250311 092900 592642385 11600 11600 11610 11570 652
545 20250311 092800 585084925 11610 11620 11630 11610 531
546 20250311 092700 578915105 11600 11620 11620 11600 562
547 20250311 092600 572393705 11620 11590 11620 11580 1051
548 20250311 092500 560200265 11590 11545 11590 11545 2715
549 20250311 092400 528785505 11550 11550 11550 11550 52
550 20250311 092300 528184905 11550 11550 11580 11550 215
551 20250311 092200 525698345 11520 11570 11570 11520 88
552 20250311 092100 524681725 11550 11570 11570 11510 573
553 20250311 092000 518060195 11570 11520 11580 11510 566
554 20250311 091900 511541185 11510 11560 11590 11510 755
555 20250311 091800 502833275 11600 11550 11610 11550 3294
556 20250311 091700 464671655 11540 11480 11550 11470 2928
557 20250311 091600 430928305 11480 11520 11520 11480 71
558 20250311 091500 430113145 11530 11500 11530 11480 180
559 20250311 091400 428041875 11530 11540 11540 11480 116
560 20250311 091300 426706880 11540 11500 11540 11480 435
561 20250311 091200 421700680 11520 11520 11520 11460 180
562 20250311 091100 419630140 11520 11500 11520 11460 765
563 20250311 091000 410832220 11450 11430 11490 11430 1392
564 20250311 090900 394894020 11430 11480 11480 11430 127
565 20250311 090800 393438660 11480 11510 11510 11420 8856
566 20250311 090700 291776320 11510 11570 11570 11510 2971
567 20250311 090600 257537980 11540 11560 11610 11540 542
568 20250311 090500 251280660 11610 11560 11640 11540 1738
569 20250311 090400 231152020 11520 11520 11570 11510 321
570 20250311 090300 227451250 11580 11460 11580 11460 3957
571 20250311 090200 181939750 11450 11420 11450 11410 1387
572 20250311 090100 166067430 11480 11340 11500 11340 1220
573 20250311 090000 152061740 11300 11410 11480 11300 13332

1
000520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,37363,21691811,456202230,264857012310,0.17
20250306,37363,21691811,467784760,271581473720,0.17
20250305,37340,21691811,478325400,277872098910,0.17
20250304,37122,21691811,464025000,271147637500,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 37363 21691811 456202230 264857012310 0.17
3 20250306 37363 21691811 467784760 271581473720 0.17
4 20250305 37340 21691811 478325400 277872098910 0.17
5 20250304 37122 21691811 464025000 271147637500 0.17