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

576
001440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183400,13242571075,11790,11790,11790,11790,21770
20250311,183300,13242571075,11790,11790,11790,11790,0
20250311,183200,13242571075,11790,11790,11790,11790,0
20250311,183100,13242571075,11790,11790,11790,11790,0
20250311,183000,13242571075,11790,11790,11790,11790,0
20250311,182900,13242571075,11790,11790,11790,11790,0
20250311,182800,13242571075,11790,11790,11790,11790,0
20250311,182700,13242571075,11790,11790,11790,11790,0
20250311,182600,13242571075,11790,11790,11790,11790,0
20250311,182500,13242571075,11790,11790,11790,11790,0
20250311,182400,13242571075,11790,11790,11790,11790,0
20250311,182300,13242571075,11790,11790,11790,11790,0
20250311,182200,13242571075,11790,11790,11790,11790,0
20250311,182100,13242571075,11790,11790,11790,11790,0
20250311,182000,13242571075,11790,11790,11790,11790,0
20250311,181900,13242571075,11790,11790,11790,11790,0
20250311,181800,13242571075,11790,11790,11790,11790,0
20250311,181700,13242571075,11790,11790,11790,11790,0
20250311,181600,13242571075,11790,11790,11790,11790,0
20250311,181500,13242571075,11790,11790,11790,11790,0
20250311,181400,13242571075,11790,11790,11790,11790,0
20250311,181300,13242571075,11790,11790,11790,11790,0
20250311,181200,13242571075,11790,11790,11790,11790,0
20250311,181100,13242571075,11790,11790,11790,11790,0
20250311,181000,13242571075,11790,11790,11790,11790,0
20250311,180900,13242571075,11790,11790,11790,11790,0
20250311,180800,13242571075,11790,11790,11790,11790,0
20250311,180700,13242571075,11790,11790,11790,11790,0
20250311,180600,13242571075,11790,11790,11790,11790,0
20250311,180500,13242571075,11790,11790,11790,11790,0
20250311,180400,13242571075,11790,11790,11790,11790,21770
20250311,180300,13242571075,11790,11790,11790,11790,0
20250311,180200,13242571075,11790,11790,11790,11790,0
20250311,180100,13242571075,11790,11790,11790,11790,0
20250311,180000,13242571075,11790,11790,11790,11790,0
20250311,175900,13242571075,11790,11790,11790,11790,0
20250311,175800,13242571075,11790,11790,11790,11790,0
20250311,175700,13242571075,11790,11790,11790,11790,0
20250311,175600,13242571075,11790,11790,11790,11790,0
20250311,175500,13242571075,11790,11790,11790,11790,0
20250311,175400,13242571075,11790,11790,11790,11790,0
20250311,175300,13242571075,11790,11790,11790,11790,0
20250311,175200,13242571075,11790,11790,11790,11790,0
20250311,175100,13242571075,11790,11790,11790,11790,0
20250311,175000,13242571075,11790,11790,11790,11790,0
20250311,174900,13242571075,11790,11790,11790,11790,0
20250311,174800,13242571075,11790,11790,11790,11790,0
20250311,174700,13242571075,11790,11790,11790,11790,0
20250311,174600,13242571075,11790,11790,11790,11790,0
20250311,174500,13242571075,11790,11790,11790,11790,0
20250311,174400,13242571075,11790,11790,11790,11790,0
20250311,174300,13242571075,11790,11790,11790,11790,0
20250311,174200,13242571075,11790,11790,11790,11790,0
20250311,174100,13242571075,11790,11790,11790,11790,0
20250311,174000,13242571075,11790,11790,11790,11790,0
20250311,173900,13242571075,11790,11790,11790,11790,0
20250311,173800,13242571075,11790,11790,11790,11790,0
20250311,173700,13242571075,11790,11790,11790,11790,0
20250311,173600,13242571075,11790,11790,11790,11790,0
20250311,173500,13242571075,11790,11790,11790,11790,0
20250311,173400,13242571075,11790,11790,11790,11790,21770
20250311,173300,13242571075,11790,11790,11790,11790,0
20250311,173200,13242571075,11790,11790,11790,11790,0
20250311,173100,13242571075,11790,11790,11790,11790,0
20250311,173000,13242571075,11790,11790,11790,11790,0
20250311,172900,13242571075,11790,11790,11790,11790,0
20250311,172800,13242571075,11790,11790,11790,11790,0
20250311,172700,13242571075,11790,11790,11790,11790,0
20250311,172600,13242571075,11790,11790,11790,11790,0
20250311,172500,13242571075,11790,11790,11790,11790,0
20250311,172400,13242571075,11790,11790,11790,11790,0
20250311,172300,13242571075,11790,11790,11790,11790,0
20250311,172200,13242571075,11790,11790,11790,11790,0
20250311,172100,13242571075,11790,11790,11790,11790,0
20250311,172000,13242571075,11790,11790,11790,11790,0
20250311,171900,13242571075,11790,11790,11790,11790,0
20250311,171800,13242571075,11790,11790,11790,11790,0
20250311,171700,13242571075,11790,11790,11790,11790,0
20250311,171600,13242571075,11790,11790,11790,11790,0
20250311,171500,13242571075,11790,11790,11790,11790,0
20250311,171400,13242571075,11790,11790,11790,11790,0
20250311,171300,13242571075,11790,11790,11790,11790,0
20250311,171200,13242571075,11790,11790,11790,11790,0
20250311,171100,13242571075,11790,11790,11790,11790,0
20250311,171000,13242571075,11790,11790,11790,11790,0
20250311,170900,13242571075,11790,11790,11790,11790,0
20250311,170800,13242571075,11790,11790,11790,11790,0
20250311,170700,13242571075,11790,11790,11790,11790,0
20250311,170600,13242571075,11790,11790,11790,11790,0
20250311,170500,13242571075,11790,11790,11790,11790,0
20250311,170400,13242571075,11790,11790,11790,11790,21770
20250311,170300,13242571075,11790,11790,11790,11790,0
20250311,170200,13242571075,11790,11790,11790,11790,0
20250311,170100,13242571075,11790,11790,11790,11790,0
20250311,170000,13242571075,11790,11790,11790,11790,0
20250311,165900,13242571075,11790,11790,11790,11790,0
20250311,165800,13242571075,11790,11790,11790,11790,0
20250311,165700,13242571075,11790,11790,11790,11790,0
20250311,165600,13242571075,11790,11790,11790,11790,0
20250311,165500,13242571075,11790,11790,11790,11790,0
20250311,165400,13242571075,11790,11790,11790,11790,0
20250311,165300,13242571075,11790,11790,11790,11790,0
20250311,165200,13242571075,11790,11790,11790,11790,0
20250311,165100,13242571075,11790,11790,11790,11790,0
20250311,165000,13242571075,11790,11790,11790,11790,0
20250311,164900,13242571075,11790,11790,11790,11790,0
20250311,164800,13242571075,11790,11790,11790,11790,0
20250311,164700,13242571075,11790,11790,11790,11790,0
20250311,164600,13242571075,11790,11790,11790,11790,0
20250311,164500,13242571075,11790,11790,11790,11790,0
20250311,164400,13242571075,11790,11790,11790,11790,0
20250311,164300,13242571075,11790,11790,11790,11790,0
20250311,164200,13242571075,11790,11790,11790,11790,0
20250311,164100,13242571075,11790,11790,11790,11790,0
20250311,164000,13242571075,11790,11790,11790,11790,0
20250311,163900,13242571075,11790,11790,11790,11790,0
20250311,163800,13242571075,11790,11790,11790,11790,0
20250311,163700,13242571075,11790,11790,11790,11790,0
20250311,163600,13242571075,11790,11790,11790,11790,0
20250311,163500,13242571075,11790,11790,11790,11790,0
20250311,163400,13242571075,11790,11790,11790,11790,21770
20250311,163300,13242571075,11790,11790,11790,11790,0
20250311,163200,13242571075,11790,11790,11790,11790,0
20250311,163100,13242571075,11790,11790,11790,11790,0
20250311,163000,13242571075,11790,11790,11790,11790,0
20250311,162900,13242571075,11790,11790,11790,11790,0
20250311,162800,13242571075,11790,11790,11790,11790,0
20250311,162700,13242571075,11790,11790,11790,11790,0
20250311,162600,13242571075,11790,11790,11790,11790,0
20250311,162500,13242571075,11790,11790,11790,11790,0
20250311,162400,13242571075,11790,11790,11790,11790,0
20250311,162300,13242571075,11790,11790,11790,11790,0
20250311,162200,13242571075,11790,11790,11790,11790,0
20250311,162100,13242571075,11790,11790,11790,11790,0
20250311,162000,13242571075,11790,11790,11790,11790,0
20250311,161900,13242571075,11790,11790,11790,11790,0
20250311,161800,13242571075,11790,11790,11790,11790,0
20250311,161700,13242571075,11790,11790,11790,11790,0
20250311,161600,13242571075,11790,11790,11790,11790,0
20250311,161500,13242571075,11790,11790,11790,11790,0
20250311,161400,13242571075,11790,11790,11790,11790,0
20250311,161300,13242571075,11790,11790,11790,11790,0
20250311,161200,13242571075,11790,11790,11790,11790,0
20250311,161100,13242571075,11790,11790,11790,11790,0
20250311,161000,13242571075,11790,11790,11790,11790,0
20250311,160900,13242571075,11790,11790,11790,11790,0
20250311,160800,13242571075,11790,11790,11790,11790,0
20250311,160700,13242571075,11790,11790,11790,11790,0
20250311,160600,13242571075,11790,11790,11790,11790,0
20250311,160500,13242571075,11790,11790,11790,11790,0
20250311,160400,13242571075,11790,11790,11790,11790,21770
20250311,160300,13242571075,11790,11790,11790,11790,0
20250311,160200,13242571075,11790,11790,11790,11790,0
20250311,160100,13242571075,11790,11790,11790,11790,0
20250311,160000,13242571075,11790,11790,11790,11790,0
20250311,155900,13242571075,11790,11790,11790,11790,0
20250311,155800,13242571075,11790,11790,11790,11790,0
20250311,155700,13242571075,11790,11790,11790,11790,0
20250311,155600,13242571075,11790,11790,11790,11790,0
20250311,155500,13242571075,11790,11790,11790,11790,0
20250311,155400,13242571075,11790,11790,11790,11790,0
20250311,155300,13242571075,11790,11790,11790,11790,0
20250311,155200,13242571075,11790,11790,11790,11790,0
20250311,155100,13242571075,11790,11790,11790,11790,0
20250311,155000,13242571075,11790,11790,11790,11790,0
20250311,154900,13242571075,11790,11790,11790,11790,0
20250311,154800,13242571075,11790,11790,11790,11790,0
20250311,154700,13242571075,11790,11790,11790,11790,0
20250311,154600,13242571075,11790,11790,11790,11790,0
20250311,154500,13242571075,11790,11790,11790,11790,0
20250311,154400,13242571075,11790,11790,11790,11790,0
20250311,154300,13242571075,11790,11790,11790,11790,0
20250311,154200,13242571075,11790,11790,11790,11790,0
20250311,154100,13242571075,11790,11790,11790,11790,0
20250311,154000,13242571075,11790,11790,11790,11790,0
20250311,153900,13242571075,11790,11790,11790,11790,0
20250311,153800,13242571075,11790,11790,11790,11790,0
20250311,153700,13242571075,11790,11790,11790,11790,0
20250311,153600,13242571075,11790,11790,11790,11790,0
20250311,153500,13242571075,11790,11790,11790,11790,0
20250311,153400,13242571075,11790,11790,11790,11790,21770
20250311,153300,13242571075,11790,11790,11790,11790,0
20250311,153200,13242571075,11790,11790,11790,11790,0
20250311,153100,13242571075,11790,11790,11790,11790,0
20250311,153000,13242571075,11790,11790,11790,11790,21770
20250311,152900,12985902775,11820,11820,11820,11820,0
20250311,152800,12985902775,11820,11820,11820,11820,0
20250311,152700,12985902775,11820,11820,11820,11820,0
20250311,152600,12985902775,11820,11820,11820,11820,0
20250311,152500,12985902775,11820,11820,11820,11820,0
20250311,152400,12985902775,11820,11820,11820,11820,0
20250311,152300,12985902775,11820,11820,11820,11820,0
20250311,152200,12985902775,11820,11820,11820,11820,0
20250311,152100,12985902775,11820,11820,11820,11820,0
20250311,152000,12985902775,11820,11820,11820,11820,0
20250311,151900,12985902775,11820,11810,11820,11810,3437
20250311,151800,12945287055,11810,11800,11820,11800,3935
20250311,151700,12898819755,11810,11790,11810,11790,7116
20250311,151600,12814868385,11795,11790,11800,11790,706
20250311,151500,12806543725,11790,11780,11800,11780,1962
20250311,151400,12783420365,11790,11780,11790,11780,424
20250311,151300,12778423555,11790,11790,11790,11780,261
20250311,151200,12775347525,11790,11780,11800,11780,1832
20250311,151100,12753755615,11780,11770,11780,11770,586
20250311,151000,12746855145,11770,11770,11775,11770,1142
20250311,150900,12733413305,11770,11770,11780,11770,5631
20250311,150800,12667107515,11770,11780,11780,11770,978
20250311,150700,12655593325,11770,11780,11790,11770,863
20250311,150600,12645429565,11780,11780,11780,11770,939
20250311,150500,12634374145,11780,11780,11780,11770,1672
20250311,150400,12614685185,11780,11780,11800,11770,2219
20250311,150300,12588542755,11780,11790,11800,11780,1157
20250311,150200,12574903965,11790,11780,11790,11770,1729
20250311,150100,12554539125,11780,11780,11780,11770,453
20250311,150000,12549204415,11780,11780,11790,11780,4397
20250311,145900,12497398785,11790,11780,11790,11780,1348
20250311,145800,12481510455,11790,11780,11790,11780,1446
20250311,145700,12464465205,11790,11780,11790,11780,687
20250311,145600,12456371865,11790,11780,11790,11780,510
20250311,145500,12450364025,11780,11785,11790,11780,551
20250311,145400,12443871655,11780,11780,11780,11780,1487
20250311,145300,12426354795,11790,11780,11790,11770,313
20250311,145200,12422667705,11770,11780,11780,11770,1365
20250311,145100,12406589075,11780,11775,11800,11770,1812
20250311,145000,12385240845,11770,11790,11790,11770,3631
20250311,144900,12342467535,11790,11790,11790,11780,310
20250311,144800,12338813635,11790,11790,11790,11780,407
20250311,144700,12334018915,11780,11790,11790,11780,1353
20250311,144600,12318074355,11780,11790,11790,11780,189
20250311,144500,12315846765,11790,11810,11810,11790,3713
20250311,144400,12272032545,11810,11790,11810,11780,7382
20250311,144300,12184942495,11790,11790,11790,11780,580
20250311,144200,12178105795,11790,11780,11795,11780,2018
20250311,144100,12154314475,11780,11790,11790,11780,530
20250311,144000,12148070975,11780,11790,11790,11780,571
20250311,143900,12141343725,11790,11780,11800,11780,1541
20250311,143800,12123182830,11780,11780,11780,11770,345
20250311,143700,12119120900,11770,11780,11780,11770,480
20250311,143600,12113471070,11770,11760,11780,11760,1439
20250311,143500,12096539085,11765,11770,11770,11760,683
20250311,143400,12088503890,11770,11760,11770,11760,267
20250311,143300,12085363240,11760,11760,11770,11760,1843
20250311,143200,12063688435,11755,11755,11760,11755,522
20250311,143100,12057552075,11760,11755,11760,11755,343
20250311,143000,12053518910,11755,11755,11760,11755,1097
20250311,142900,12040620625,11755,11760,11760,11750,783
20250311,142800,12031419415,11760,11780,11780,11760,1191
20250311,142700,12017411615,11770,11770,11770,11770,225
20250311,142600,12014763365,11770,11800,11800,11750,1325
20250311,142500,11999149525,11800,11750,11800,11750,6329
20250311,142400,11924579825,11750,11750,11760,11750,136
20250311,142300,11922981585,11750,11750,11760,11750,1653
20250311,142200,11903556545,11760,11750,11760,11750,974
20250311,142100,11892111935,11750,11750,11760,11750,135
20250311,142000,11890525535,11750,11750,11760,11740,791
20250311,141900,11881233215,11750,11760,11760,11740,417
20250311,141800,11876332945,11760,11740,11770,11730,1912
20250311,141700,11853882825,11750,11750,11770,11740,1360
20250311,141600,11837904555,11750,11760,11760,11750,588
20250311,141500,11830995325,11760,11750,11770,11740,1055
20250311,141400,11818587875,11740,11750,11750,11740,2436
20250311,141300,11789986020,11740,11750,11750,11740,2203
20250311,141200,11764122320,11750,11750,11750,11740,1121
20250311,141100,11750953640,11740,11750,11755,11740,1181
20250311,141000,11737076965,11750,11740,11760,11740,1278
20250311,140900,11722064285,11740,11770,11770,11740,11833
20250311,140800,11583001375,11760,11780,11780,11760,18042
20250311,140700,11370612280,11780,11785,11785,11780,1125
20250311,140600,11357359690,11780,11780,11785,11780,347
20250311,140500,11353272025,11790,11780,11790,11780,3334
20250311,140400,11313997295,11780,11780,11790,11770,1124
20250311,140300,11300761055,11780,11780,11780,11770,1174
20250311,140200,11286938395,11770,11790,11790,11770,1419
20250311,140100,11270229585,11780,11780,11780,11780,1310
20250311,140000,11254797785,11780,11780,11790,11770,1292
20250311,135900,11239581995,11780,11790,11790,11780,362
20250311,135800,11235317465,11780,11790,11790,11780,1296
20250311,135700,11220050485,11780,11790,11790,11780,755
20250311,135600,11211150555,11790,11780,11790,11780,1002
20250311,135500,11199346765,11780,11780,11790,11780,5715
20250311,135400,11132023445,11790,11780,11790,11780,298
20250311,135300,11128512920,11780,11790,11790,11780,475
20250311,135200,11122914150,11790,11790,11790,11790,548
20250311,135100,11116453230,11790,11800,11800,11790,838
20250311,135000,11106571160,11790,11780,11800,11770,480
20250311,134900,11100915810,11780,11780,11800,11770,1085
20250311,134800,11088135380,11770,11770,11780,11770,759
20250311,134700,11079201070,11770,11790,11790,11770,426
20250311,134600,11074184980,11780,11790,11790,11780,767
20250311,134500,11065148800,11790,11780,11790,11780,1318
20250311,134400,11049619200,11790,11790,11790,11770,2378
20250311,134300,11021602970,11800,11800,11800,11780,2002
20250311,134200,10997995090,11800,11800,11800,11790,703
20250311,134100,10989703290,11800,11810,11810,11790,2366
20250311,134000,10961790330,11820,11800,11830,11800,4479
20250311,133900,10908917640,11800,11820,11830,11800,6397
20250311,133800,10833377480,11820,11820,11830,11820,1838
20250311,133700,10811646960,11820,11840,11840,11820,1077
20250311,133600,10798913890,11840,11820,11840,11820,799
20250311,133500,10789463260,11820,11830,11830,11820,371
20250311,133400,10785077820,11830,11830,11840,11820,599
20250311,133300,10777992260,11830,11820,11830,11820,571
20250311,133200,10771242880,11820,11820,11830,11810,805
20250311,133100,10761727690,11820,11820,11830,11820,1994
20250311,133000,10738157310,11830,11830,11840,11820,1298
20250311,132900,10722803120,11830,11850,11850,11830,3557
20250311,132800,10680660550,11850,11840,11850,11830,3269
20250311,132700,10641959680,11840,11830,11840,11830,786
20250311,132600,10632655880,11830,11820,11840,11810,14976
20250311,132500,10455568500,11820,11800,11820,11800,6107
20250311,132400,10383440290,11800,11810,11810,11790,531
20250311,132300,10377175300,11790,11780,11810,11780,23738
20250311,132200,10097238630,11790,11780,11790,11780,375
20250311,132100,10092821070,11780,11780,11790,11780,581
20250311,132000,10085974790,11780,11780,11790,11780,675
20250311,131900,10078019035,11780,11780,11790,11780,283
20250311,131800,10074685230,11790,11785,11790,11780,320
20250311,131700,10070915055,11785,11780,11790,11780,322
20250311,131600,10067121530,11780,11770,11790,11770,637
20250311,131500,10059618860,11770,11770,11780,11770,987
20250311,131400,10047995370,11770,11780,11780,11770,427
20250311,131300,10042968410,11770,11770,11780,11770,419
20250311,131200,10038036410,11780,11770,11780,11770,829
20250311,131100,10028276150,11780,11780,11780,11770,537
20250311,131000,10021951460,11780,11790,11790,11770,2120
20250311,130900,9996978830,11780,11790,11790,11780,755
20250311,130800,9988083610,11780,11780,11790,11780,371
20250311,130700,9983713020,11780,11780,11790,11780,356
20250311,130600,9979519230,11790,11770,11790,11770,848
20250311,130500,9969532020,11780,11770,11780,11770,527
20250311,130400,9963328710,11770,11770,11780,11770,956
20250311,130300,9952072140,11770,11770,11780,11770,308
20250311,130200,9948446850,11770,11760,11770,11760,793
20250311,130100,9939117195,11760,11770,11770,11760,2303
20250311,130000,9912030305,11760,11770,11770,11760,759
20250311,125900,9903104045,11760,11770,11770,11760,783
20250311,125800,9893890595,11760,11770,11770,11760,267
20250311,125700,9890750455,11770,11760,11770,11760,215
20250311,125600,9888221885,11760,11770,11780,11760,455
20250311,125500,9882867945,11770,11765,11770,11760,3838
20250311,125400,9837714670,11760,11770,11770,11760,866
20250311,125300,9827529935,11770,11770,11780,11770,473
20250311,125200,9821962270,11770,11770,11780,11760,757
20250311,125100,9813052180,11760,11760,11770,11760,2757
20250311,125000,9780604650,11770,11770,11770,11760,389
20250311,124900,9776029520,11760,11770,11770,11760,357
20250311,124800,9771831070,11760,11760,11770,11760,621
20250311,124700,9764525670,11760,11760,11770,11760,1027
20250311,124600,9752447000,11760,11760,11770,11760,771
20250311,124500,9743376300,11770,11770,11770,11760,1463
20250311,124400,9726168220,11770,11770,11770,11760,256
20250311,124300,9723157440,11760,11770,11770,11760,201
20250311,124200,9720793580,11770,11760,11770,11760,413
20250311,124100,9715936550,11770,11750,11770,11750,736
20250311,124000,9707283360,11750,11770,11770,11750,1260
20250311,123900,9692463000,11770,11790,11790,11760,764
20250311,123800,9683470190,11780,11780,11790,11780,293
20250311,123700,9680018620,11770,11780,11790,11760,557
20250311,123600,9673457740,11780,11790,11790,11760,825
20250311,123500,9663745240,11790,11760,11790,11750,4161
20250311,123400,9614787460,11760,11750,11770,11750,451
20250311,123300,9609483750,11750,11770,11770,11750,686
20250311,123200,9601417560,11750,11770,11770,11750,707
20250311,123100,9593106510,11760,11750,11770,11750,635
20250311,123000,9585640780,11760,11760,11770,11750,501
20250311,122900,9579751380,11760,11750,11770,11750,778
20250311,122800,9570596990,11750,11760,11770,11750,2049
20250311,122700,9546509320,11760,11770,11770,11760,542
20250311,122600,9540134650,11770,11750,11780,11750,2248
20250311,122500,9513690380,11760,11760,11770,11760,558
20250311,122400,9507126280,11770,11770,11780,11760,743
20250311,122300,9498384160,11770,11780,11780,11770,321
20250311,122200,9494604195,11780,11790,11790,11780,286
20250311,122100,9491234715,11790,11800,11800,11780,753
20250311,122000,9482358885,11800,11780,11800,11770,2151
20250311,121900,9457014095,11780,11780,11790,11780,1022
20250311,121800,9444973755,11780,11790,11790,11780,530
20250311,121700,9438729455,11780,11780,11790,11780,678
20250311,121600,9430740935,11780,11785,11785,11780,622
20250311,121500,9423413335,11780,11795,11795,11780,1034
20250311,121400,9411226120,11795,11790,11795,11790,2703
20250311,121300,9379357660,11790,11795,11795,11790,588
20250311,121200,9372425040,11790,11800,11800,11790,324
20250311,121100,9368605025,11790,11790,11800,11790,1044
20250311,121000,9356290005,11800,11790,11800,11790,230
20250311,120900,9353577425,11790,11780,11800,11780,902
20250311,120800,9342942785,11790,11790,11800,11770,1726
20250311,120700,9322590315,11800,11780,11800,11780,1929
20250311,120600,9299848435,11790,11770,11790,11770,2299
20250311,120500,9272768805,11770,11770,11780,11760,861
20250311,120400,9262635105,11770,11770,11780,11770,520
20250311,120300,9256514195,11770,11770,11780,11770,4556
20250311,120200,9202889355,11760,11760,11770,11760,411
20250311,120100,9198055915,11760,11745,11760,11740,4483
20250311,120000,9145375100,11740,11740,11750,11730,977
20250311,115900,9133901360,11730,11740,11740,11730,539
20250311,115800,9127573760,11750,11740,11750,11740,274
20250311,115700,9124356390,11740,11740,11750,11730,849
20250311,115600,9114391860,11740,11740,11750,11730,774
20250311,115500,9105304890,11740,11730,11750,11730,606
20250311,115400,9098192660,11740,11730,11750,11730,1296
20250311,115300,9082985320,11730,11725,11740,11720,5341
20250311,115200,9020290130,11725,11740,11740,11720,412
20250311,115100,9015459100,11730,11730,11740,11720,541
20250311,115000,9009116210,11740,11720,11740,11710,8732
20250311,114900,8906697220,11710,11710,11720,11700,998
20250311,114800,8895006720,11710,11720,11720,11710,668
20250311,114700,8887183070,11720,11720,11720,11710,387
20250311,114600,8882649690,11710,11720,11720,11710,369
20250311,114500,8878327560,11730,11730,11730,11700,4869
20250311,114400,8821301790,11730,11730,11730,11720,2256
20250311,114300,8794858780,11720,11720,11730,11720,386
20250311,114200,8790334710,11730,11725,11730,11720,2874
20250311,114100,8756649175,11725,11720,11730,11720,895
20250311,114000,8746153840,11730,11720,11730,11720,2081
20250311,113900,8721759400,11720,11720,11730,11720,287
20250311,113800,8718395340,11720,11730,11730,11720,3365
20250311,113700,8678931720,11730,11730,11740,11730,1000
20250311,113600,8667201600,11730,11730,11740,11730,746
20250311,113500,8658450040,11730,11730,11730,11720,3172
20250311,113400,8621254750,11720,11710,11730,11710,922
20250311,113300,8610453200,11710,11720,11720,11710,323
20250311,113200,8606668810,11720,11710,11720,11710,478
20250311,113100,8601071170,11720,11720,11720,11710,413
20250311,113000,8596234610,11710,11710,11730,11710,923
20250311,112900,8585415950,11710,11710,11720,11710,434
20250311,112800,8580332225,11720,11710,11720,11700,499
20250311,112700,8574490925,11710,11710,11710,11700,732
20250311,112600,8565920405,11710,11730,11730,11710,3920
20250311,112500,8519981335,11730,11730,11730,11720,542
20250311,112400,8513628955,11730,11730,11730,11720,166
20250311,112300,8511683005,11730,11720,11740,11720,1297
20250311,112200,8496469515,11730,11730,11730,11710,1218
20250311,112100,8482197820,11730,11710,11730,11710,607
20250311,112000,8475079320,11720,11730,11730,11710,1065
20250311,111900,8462598990,11720,11730,11730,11720,1548
20250311,111800,8444455690,11730,11710,11730,11700,2117
20250311,111700,8419643490,11720,11700,11720,11680,1555
20250311,111600,8401446850,11690,11690,11700,11670,2853
20250311,111500,8368100900,11670,11680,11690,11670,2369
20250311,111400,8340437690,11670,11690,11690,11670,264
20250311,111300,8337354040,11690,11680,11690,11670,2733
20250311,111200,8305436320,11670,11670,11680,11670,1158
20250311,111100,8291916760,11670,11660,11670,11660,1727
20250311,111000,8271765830,11670,11670,11670,11660,825
20250311,110900,8262142300,11680,11660,11680,11660,672
20250311,110800,8254301770,11670,11660,11675,11660,1458
20250311,110700,8237290040,11660,11670,11670,11660,501
20250311,110600,8231446380,11660,11660,11670,11660,480
20250311,110500,8225848540,11660,11665,11670,11660,509
20250311,110400,8219913305,11660,11650,11660,11650,1516
20250311,110300,8202246275,11650,11660,11660,11650,577
20250311,110200,8195520665,11650,11650,11660,11650,328
20250311,110100,8191697480,11660,11660,11660,11650,957
20250311,110000,8180542710,11670,11660,11670,11650,865
20250311,105900,8170458360,11650,11660,11660,11650,606
20250311,105800,8163396160,11660,11660,11660,11650,468
20250311,105700,8157943910,11660,11650,11660,11640,2905
20250311,105600,8124102080,11650,11660,11660,11650,401
20250311,105500,8119429910,11650,11650,11660,11650,1311
20250311,105400,8104156650,11660,11660,11660,11650,751
20250311,105300,8095403035,11660,11660,11660,11650,704
20250311,105200,8087195885,11650,11650,11660,11650,617
20250311,105100,8080007135,11660,11670,11680,11660,678
20250311,105000,8072098825,11680,11650,11680,11650,993
20250311,104900,8060514175,11650,11660,11670,11650,631
20250311,104800,8053158425,11660,11650,11660,11650,1178
20250311,104700,8039429295,11650,11660,11660,11640,917
20250311,104600,8028744605,11660,11660,11660,11630,7007
20250311,104500,7947171915,11650,11660,11660,11650,1237
20250311,104400,7932754505,11660,11670,11680,11660,1314
20250311,104300,7917419515,11670,11680,11680,11670,1056
20250311,104200,7905091425,11670,11680,11690,11670,4016
20250311,104100,7858190985,11680,11670,11680,11660,2022
20250311,104000,7834596395,11670,11640,11670,11640,12639
20250311,103900,7687356265,11640,11650,11650,11640,1972
20250311,103800,7664390515,11650,11640,11650,11640,1015
20250311,103700,7652566825,11640,11625,11640,11625,967
20250311,103600,7641312685,11630,11630,11630,11620,923
20250311,103500,7630581215,11620,11630,11640,11620,677
20250311,103400,7622707735,11650,11680,11680,11600,24073
20250311,103300,7342741895,11680,11690,11690,11670,718
20250311,103200,7334356575,11680,11670,11680,11670,406
20250311,103100,7329617955,11670,11670,11680,11670,1009
20250311,103000,7317833745,11670,11660,11680,11650,3146
20250311,102900,7281138625,11650,11650,11660,11650,1589
20250311,102800,7262614005,11650,11650,11660,11640,1551
20250311,102700,7244532615,11660,11660,11670,11650,725
20250311,102600,7236078245,11660,11650,11700,11620,5642
20250311,102500,7170336455,11650,11650,11660,11640,2201
20250311,102400,7144696505,11660,11650,11660,11650,2518
20250311,102300,7115348305,11650,11650,11650,11640,2365
20250311,102200,7087800725,11650,11610,11650,11610,5817
20250311,102100,7020178655,11620,11600,11620,11600,4168
20250311,102000,6971800955,11590,11595,11600,11590,6406
20250311,101900,6897552215,11600,11610,11610,11590,9602
20250311,101800,6786167095,11610,11610,11610,11600,1197
20250311,101700,6772274885,11600,11620,11620,11600,9074
20250311,101600,6666931250,11620,11640,11640,11610,14321
20250311,101500,6500525980,11640,11650,11650,11640,10831
20250311,101400,6374438480,11650,11640,11660,11640,3496
20250311,101300,6333715610,11650,11650,11650,11640,3522
20250311,101200,6292700940,11640,11650,11650,11640,2164
20250311,101100,6267494800,11650,11640,11660,11640,1358
20250311,101000,6251676745,11640,11630,11650,11630,3489
20250311,100900,6211071060,11630,11630,11640,11630,3553
20250311,100800,6169727740,11640,11650,11670,11630,7967
20250311,100700,6076952120,11640,11680,11680,11640,23453
20250311,100600,5803469840,11700,11690,11710,11680,12236
20250311,100500,5660472850,11680,11680,11690,11680,4135
20250311,100400,5612169190,11680,11710,11720,11680,32962
20250311,100300,5226571740,11710,11710,11730,11700,8198
20250311,100200,5130564090,11720,11700,11720,11700,4089
20250311,100100,5082684730,11705,11720,11720,11700,14483
20250311,100000,4913093300,11720,11720,11730,11720,2850
20250311,095900,4879685990,11720,11730,11730,11720,2305
20250311,095800,4852659460,11730,11720,11730,11710,2434
20250311,095700,4824131035,11720,11730,11730,11710,7471
20250311,095600,4736573885,11720,11730,11740,11720,13466
20250311,095500,4578659315,11730,11740,11740,11730,5021
20250311,095400,4519751025,11740,11740,11750,11730,12746
20250311,095300,4370108925,11740,11750,11750,11740,1653
20250311,095200,4350701250,11740,11760,11760,11740,15181
20250311,095100,4172323800,11760,11760,11770,11750,7476
20250311,095000,4084403220,11770,11760,11770,11760,4875
20250311,094900,4027072110,11760,11770,11780,11760,10917
20250311,094800,3898570540,11780,11780,11790,11770,8933
20250311,094700,3793336890,11790,11810,11820,11780,27134
20250311,094600,3473467220,11810,11810,11810,11800,1860
20250311,094500,3451503115,11800,11810,11810,11800,668
20250311,094400,3443616825,11800,11800,11810,11800,3539
20250311,094300,3401843475,11800,11810,11820,11800,4461
20250311,094200,3349168105,11810,11800,11810,11790,2178
20250311,094100,3323459615,11800,11800,11810,11790,1050
20250311,094000,3311070065,11790,11790,11800,11790,1219
20250311,093900,3296689135,11790,11790,11800,11780,3657
20250311,093800,3253566865,11790,11795,11795,11780,1224
20250311,093700,3239137790,11790,11795,11795,11790,1772
20250311,093600,3218245735,11790,11790,11800,11780,1762
20250311,093500,3197475425,11785,11790,11800,11780,6589
20250311,093400,3119811745,11810,11810,11810,11790,4069
20250311,093300,3071800365,11810,11810,11810,11790,1895
20250311,093200,3049438080,11810,11800,11810,11790,608
20250311,093100,3042262440,11800,11800,11800,11790,1901
20250311,093000,3019835660,11800,11780,11810,11780,3209
20250311,092900,2981971240,11800,11790,11800,11780,2297
20250311,092800,2954891525,11790,11785,11790,11770,1096
20250311,092700,2941979690,11785,11780,11790,11770,2633
20250311,092600,2910967595,11780,11780,11780,11770,3431
20250311,092500,2870571095,11770,11780,11780,11770,2354
20250311,092400,2842845315,11780,11800,11800,11770,6707
20250311,092300,2763847775,11800,11770,11800,11760,3466
20250311,092200,2723035445,11770,11780,11780,11770,5250
20250311,092100,2661207345,11780,11760,11780,11750,4889
20250311,092000,2603700735,11760,11760,11780,11760,3638
20250311,091900,2560888040,11770,11770,11780,11760,2957
20250311,091800,2526083220,11770,11760,11770,11760,2683
20250311,091700,2494525440,11760,11770,11770,11750,6651
20250311,091600,2416336270,11760,11760,11770,11750,5041
20250311,091500,2357081800,11750,11760,11770,11750,8495
20250311,091400,2257200920,11760,11760,11780,11760,5479
20250311,091300,2192740340,11770,11790,11790,11760,10152
20250311,091200,2073230080,11790,11780,11790,11770,1730
20250311,091100,2052848415,11780,11780,11800,11770,4212
20250311,091000,2003220095,11780,11770,11780,11770,5585
20250311,090900,1937462820,11770,11760,11780,11750,14109
20250311,090800,1771567320,11770,11750,11770,11740,7540
20250311,090700,1682978950,11750,11760,11760,11740,8423
20250311,090600,1584066620,11760,11790,11790,11740,24086
20250311,090500,1300718620,11790,11790,11800,11780,7353
20250311,090400,1214070660,11780,11810,11810,11780,19779
20250311,090300,980836300,11810,11820,11820,11790,4505
20250311,090200,927668640,11800,11820,11840,11790,13290
20250311,090100,770852515,11790,11850,11860,11780,24900
20250311,090000,476847425,11840,11800,11840,11760,40383
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183400 13242571075 11790 11790 11790 11790 21770
3 20250311 183300 13242571075 11790 11790 11790 11790 0
4 20250311 183200 13242571075 11790 11790 11790 11790 0
5 20250311 183100 13242571075 11790 11790 11790 11790 0
6 20250311 183000 13242571075 11790 11790 11790 11790 0
7 20250311 182900 13242571075 11790 11790 11790 11790 0
8 20250311 182800 13242571075 11790 11790 11790 11790 0
9 20250311 182700 13242571075 11790 11790 11790 11790 0
10 20250311 182600 13242571075 11790 11790 11790 11790 0
11 20250311 182500 13242571075 11790 11790 11790 11790 0
12 20250311 182400 13242571075 11790 11790 11790 11790 0
13 20250311 182300 13242571075 11790 11790 11790 11790 0
14 20250311 182200 13242571075 11790 11790 11790 11790 0
15 20250311 182100 13242571075 11790 11790 11790 11790 0
16 20250311 182000 13242571075 11790 11790 11790 11790 0
17 20250311 181900 13242571075 11790 11790 11790 11790 0
18 20250311 181800 13242571075 11790 11790 11790 11790 0
19 20250311 181700 13242571075 11790 11790 11790 11790 0
20 20250311 181600 13242571075 11790 11790 11790 11790 0
21 20250311 181500 13242571075 11790 11790 11790 11790 0
22 20250311 181400 13242571075 11790 11790 11790 11790 0
23 20250311 181300 13242571075 11790 11790 11790 11790 0
24 20250311 181200 13242571075 11790 11790 11790 11790 0
25 20250311 181100 13242571075 11790 11790 11790 11790 0
26 20250311 181000 13242571075 11790 11790 11790 11790 0
27 20250311 180900 13242571075 11790 11790 11790 11790 0
28 20250311 180800 13242571075 11790 11790 11790 11790 0
29 20250311 180700 13242571075 11790 11790 11790 11790 0
30 20250311 180600 13242571075 11790 11790 11790 11790 0
31 20250311 180500 13242571075 11790 11790 11790 11790 0
32 20250311 180400 13242571075 11790 11790 11790 11790 21770
33 20250311 180300 13242571075 11790 11790 11790 11790 0
34 20250311 180200 13242571075 11790 11790 11790 11790 0
35 20250311 180100 13242571075 11790 11790 11790 11790 0
36 20250311 180000 13242571075 11790 11790 11790 11790 0
37 20250311 175900 13242571075 11790 11790 11790 11790 0
38 20250311 175800 13242571075 11790 11790 11790 11790 0
39 20250311 175700 13242571075 11790 11790 11790 11790 0
40 20250311 175600 13242571075 11790 11790 11790 11790 0
41 20250311 175500 13242571075 11790 11790 11790 11790 0
42 20250311 175400 13242571075 11790 11790 11790 11790 0
43 20250311 175300 13242571075 11790 11790 11790 11790 0
44 20250311 175200 13242571075 11790 11790 11790 11790 0
45 20250311 175100 13242571075 11790 11790 11790 11790 0
46 20250311 175000 13242571075 11790 11790 11790 11790 0
47 20250311 174900 13242571075 11790 11790 11790 11790 0
48 20250311 174800 13242571075 11790 11790 11790 11790 0
49 20250311 174700 13242571075 11790 11790 11790 11790 0
50 20250311 174600 13242571075 11790 11790 11790 11790 0
51 20250311 174500 13242571075 11790 11790 11790 11790 0
52 20250311 174400 13242571075 11790 11790 11790 11790 0
53 20250311 174300 13242571075 11790 11790 11790 11790 0
54 20250311 174200 13242571075 11790 11790 11790 11790 0
55 20250311 174100 13242571075 11790 11790 11790 11790 0
56 20250311 174000 13242571075 11790 11790 11790 11790 0
57 20250311 173900 13242571075 11790 11790 11790 11790 0
58 20250311 173800 13242571075 11790 11790 11790 11790 0
59 20250311 173700 13242571075 11790 11790 11790 11790 0
60 20250311 173600 13242571075 11790 11790 11790 11790 0
61 20250311 173500 13242571075 11790 11790 11790 11790 0
62 20250311 173400 13242571075 11790 11790 11790 11790 21770
63 20250311 173300 13242571075 11790 11790 11790 11790 0
64 20250311 173200 13242571075 11790 11790 11790 11790 0
65 20250311 173100 13242571075 11790 11790 11790 11790 0
66 20250311 173000 13242571075 11790 11790 11790 11790 0
67 20250311 172900 13242571075 11790 11790 11790 11790 0
68 20250311 172800 13242571075 11790 11790 11790 11790 0
69 20250311 172700 13242571075 11790 11790 11790 11790 0
70 20250311 172600 13242571075 11790 11790 11790 11790 0
71 20250311 172500 13242571075 11790 11790 11790 11790 0
72 20250311 172400 13242571075 11790 11790 11790 11790 0
73 20250311 172300 13242571075 11790 11790 11790 11790 0
74 20250311 172200 13242571075 11790 11790 11790 11790 0
75 20250311 172100 13242571075 11790 11790 11790 11790 0
76 20250311 172000 13242571075 11790 11790 11790 11790 0
77 20250311 171900 13242571075 11790 11790 11790 11790 0
78 20250311 171800 13242571075 11790 11790 11790 11790 0
79 20250311 171700 13242571075 11790 11790 11790 11790 0
80 20250311 171600 13242571075 11790 11790 11790 11790 0
81 20250311 171500 13242571075 11790 11790 11790 11790 0
82 20250311 171400 13242571075 11790 11790 11790 11790 0
83 20250311 171300 13242571075 11790 11790 11790 11790 0
84 20250311 171200 13242571075 11790 11790 11790 11790 0
85 20250311 171100 13242571075 11790 11790 11790 11790 0
86 20250311 171000 13242571075 11790 11790 11790 11790 0
87 20250311 170900 13242571075 11790 11790 11790 11790 0
88 20250311 170800 13242571075 11790 11790 11790 11790 0
89 20250311 170700 13242571075 11790 11790 11790 11790 0
90 20250311 170600 13242571075 11790 11790 11790 11790 0
91 20250311 170500 13242571075 11790 11790 11790 11790 0
92 20250311 170400 13242571075 11790 11790 11790 11790 21770
93 20250311 170300 13242571075 11790 11790 11790 11790 0
94 20250311 170200 13242571075 11790 11790 11790 11790 0
95 20250311 170100 13242571075 11790 11790 11790 11790 0
96 20250311 170000 13242571075 11790 11790 11790 11790 0
97 20250311 165900 13242571075 11790 11790 11790 11790 0
98 20250311 165800 13242571075 11790 11790 11790 11790 0
99 20250311 165700 13242571075 11790 11790 11790 11790 0
100 20250311 165600 13242571075 11790 11790 11790 11790 0
101 20250311 165500 13242571075 11790 11790 11790 11790 0
102 20250311 165400 13242571075 11790 11790 11790 11790 0
103 20250311 165300 13242571075 11790 11790 11790 11790 0
104 20250311 165200 13242571075 11790 11790 11790 11790 0
105 20250311 165100 13242571075 11790 11790 11790 11790 0
106 20250311 165000 13242571075 11790 11790 11790 11790 0
107 20250311 164900 13242571075 11790 11790 11790 11790 0
108 20250311 164800 13242571075 11790 11790 11790 11790 0
109 20250311 164700 13242571075 11790 11790 11790 11790 0
110 20250311 164600 13242571075 11790 11790 11790 11790 0
111 20250311 164500 13242571075 11790 11790 11790 11790 0
112 20250311 164400 13242571075 11790 11790 11790 11790 0
113 20250311 164300 13242571075 11790 11790 11790 11790 0
114 20250311 164200 13242571075 11790 11790 11790 11790 0
115 20250311 164100 13242571075 11790 11790 11790 11790 0
116 20250311 164000 13242571075 11790 11790 11790 11790 0
117 20250311 163900 13242571075 11790 11790 11790 11790 0
118 20250311 163800 13242571075 11790 11790 11790 11790 0
119 20250311 163700 13242571075 11790 11790 11790 11790 0
120 20250311 163600 13242571075 11790 11790 11790 11790 0
121 20250311 163500 13242571075 11790 11790 11790 11790 0
122 20250311 163400 13242571075 11790 11790 11790 11790 21770
123 20250311 163300 13242571075 11790 11790 11790 11790 0
124 20250311 163200 13242571075 11790 11790 11790 11790 0
125 20250311 163100 13242571075 11790 11790 11790 11790 0
126 20250311 163000 13242571075 11790 11790 11790 11790 0
127 20250311 162900 13242571075 11790 11790 11790 11790 0
128 20250311 162800 13242571075 11790 11790 11790 11790 0
129 20250311 162700 13242571075 11790 11790 11790 11790 0
130 20250311 162600 13242571075 11790 11790 11790 11790 0
131 20250311 162500 13242571075 11790 11790 11790 11790 0
132 20250311 162400 13242571075 11790 11790 11790 11790 0
133 20250311 162300 13242571075 11790 11790 11790 11790 0
134 20250311 162200 13242571075 11790 11790 11790 11790 0
135 20250311 162100 13242571075 11790 11790 11790 11790 0
136 20250311 162000 13242571075 11790 11790 11790 11790 0
137 20250311 161900 13242571075 11790 11790 11790 11790 0
138 20250311 161800 13242571075 11790 11790 11790 11790 0
139 20250311 161700 13242571075 11790 11790 11790 11790 0
140 20250311 161600 13242571075 11790 11790 11790 11790 0
141 20250311 161500 13242571075 11790 11790 11790 11790 0
142 20250311 161400 13242571075 11790 11790 11790 11790 0
143 20250311 161300 13242571075 11790 11790 11790 11790 0
144 20250311 161200 13242571075 11790 11790 11790 11790 0
145 20250311 161100 13242571075 11790 11790 11790 11790 0
146 20250311 161000 13242571075 11790 11790 11790 11790 0
147 20250311 160900 13242571075 11790 11790 11790 11790 0
148 20250311 160800 13242571075 11790 11790 11790 11790 0
149 20250311 160700 13242571075 11790 11790 11790 11790 0
150 20250311 160600 13242571075 11790 11790 11790 11790 0
151 20250311 160500 13242571075 11790 11790 11790 11790 0
152 20250311 160400 13242571075 11790 11790 11790 11790 21770
153 20250311 160300 13242571075 11790 11790 11790 11790 0
154 20250311 160200 13242571075 11790 11790 11790 11790 0
155 20250311 160100 13242571075 11790 11790 11790 11790 0
156 20250311 160000 13242571075 11790 11790 11790 11790 0
157 20250311 155900 13242571075 11790 11790 11790 11790 0
158 20250311 155800 13242571075 11790 11790 11790 11790 0
159 20250311 155700 13242571075 11790 11790 11790 11790 0
160 20250311 155600 13242571075 11790 11790 11790 11790 0
161 20250311 155500 13242571075 11790 11790 11790 11790 0
162 20250311 155400 13242571075 11790 11790 11790 11790 0
163 20250311 155300 13242571075 11790 11790 11790 11790 0
164 20250311 155200 13242571075 11790 11790 11790 11790 0
165 20250311 155100 13242571075 11790 11790 11790 11790 0
166 20250311 155000 13242571075 11790 11790 11790 11790 0
167 20250311 154900 13242571075 11790 11790 11790 11790 0
168 20250311 154800 13242571075 11790 11790 11790 11790 0
169 20250311 154700 13242571075 11790 11790 11790 11790 0
170 20250311 154600 13242571075 11790 11790 11790 11790 0
171 20250311 154500 13242571075 11790 11790 11790 11790 0
172 20250311 154400 13242571075 11790 11790 11790 11790 0
173 20250311 154300 13242571075 11790 11790 11790 11790 0
174 20250311 154200 13242571075 11790 11790 11790 11790 0
175 20250311 154100 13242571075 11790 11790 11790 11790 0
176 20250311 154000 13242571075 11790 11790 11790 11790 0
177 20250311 153900 13242571075 11790 11790 11790 11790 0
178 20250311 153800 13242571075 11790 11790 11790 11790 0
179 20250311 153700 13242571075 11790 11790 11790 11790 0
180 20250311 153600 13242571075 11790 11790 11790 11790 0
181 20250311 153500 13242571075 11790 11790 11790 11790 0
182 20250311 153400 13242571075 11790 11790 11790 11790 21770
183 20250311 153300 13242571075 11790 11790 11790 11790 0
184 20250311 153200 13242571075 11790 11790 11790 11790 0
185 20250311 153100 13242571075 11790 11790 11790 11790 0
186 20250311 153000 13242571075 11790 11790 11790 11790 21770
187 20250311 152900 12985902775 11820 11820 11820 11820 0
188 20250311 152800 12985902775 11820 11820 11820 11820 0
189 20250311 152700 12985902775 11820 11820 11820 11820 0
190 20250311 152600 12985902775 11820 11820 11820 11820 0
191 20250311 152500 12985902775 11820 11820 11820 11820 0
192 20250311 152400 12985902775 11820 11820 11820 11820 0
193 20250311 152300 12985902775 11820 11820 11820 11820 0
194 20250311 152200 12985902775 11820 11820 11820 11820 0
195 20250311 152100 12985902775 11820 11820 11820 11820 0
196 20250311 152000 12985902775 11820 11820 11820 11820 0
197 20250311 151900 12985902775 11820 11810 11820 11810 3437
198 20250311 151800 12945287055 11810 11800 11820 11800 3935
199 20250311 151700 12898819755 11810 11790 11810 11790 7116
200 20250311 151600 12814868385 11795 11790 11800 11790 706
201 20250311 151500 12806543725 11790 11780 11800 11780 1962
202 20250311 151400 12783420365 11790 11780 11790 11780 424
203 20250311 151300 12778423555 11790 11790 11790 11780 261
204 20250311 151200 12775347525 11790 11780 11800 11780 1832
205 20250311 151100 12753755615 11780 11770 11780 11770 586
206 20250311 151000 12746855145 11770 11770 11775 11770 1142
207 20250311 150900 12733413305 11770 11770 11780 11770 5631
208 20250311 150800 12667107515 11770 11780 11780 11770 978
209 20250311 150700 12655593325 11770 11780 11790 11770 863
210 20250311 150600 12645429565 11780 11780 11780 11770 939
211 20250311 150500 12634374145 11780 11780 11780 11770 1672
212 20250311 150400 12614685185 11780 11780 11800 11770 2219
213 20250311 150300 12588542755 11780 11790 11800 11780 1157
214 20250311 150200 12574903965 11790 11780 11790 11770 1729
215 20250311 150100 12554539125 11780 11780 11780 11770 453
216 20250311 150000 12549204415 11780 11780 11790 11780 4397
217 20250311 145900 12497398785 11790 11780 11790 11780 1348
218 20250311 145800 12481510455 11790 11780 11790 11780 1446
219 20250311 145700 12464465205 11790 11780 11790 11780 687
220 20250311 145600 12456371865 11790 11780 11790 11780 510
221 20250311 145500 12450364025 11780 11785 11790 11780 551
222 20250311 145400 12443871655 11780 11780 11780 11780 1487
223 20250311 145300 12426354795 11790 11780 11790 11770 313
224 20250311 145200 12422667705 11770 11780 11780 11770 1365
225 20250311 145100 12406589075 11780 11775 11800 11770 1812
226 20250311 145000 12385240845 11770 11790 11790 11770 3631
227 20250311 144900 12342467535 11790 11790 11790 11780 310
228 20250311 144800 12338813635 11790 11790 11790 11780 407
229 20250311 144700 12334018915 11780 11790 11790 11780 1353
230 20250311 144600 12318074355 11780 11790 11790 11780 189
231 20250311 144500 12315846765 11790 11810 11810 11790 3713
232 20250311 144400 12272032545 11810 11790 11810 11780 7382
233 20250311 144300 12184942495 11790 11790 11790 11780 580
234 20250311 144200 12178105795 11790 11780 11795 11780 2018
235 20250311 144100 12154314475 11780 11790 11790 11780 530
236 20250311 144000 12148070975 11780 11790 11790 11780 571
237 20250311 143900 12141343725 11790 11780 11800 11780 1541
238 20250311 143800 12123182830 11780 11780 11780 11770 345
239 20250311 143700 12119120900 11770 11780 11780 11770 480
240 20250311 143600 12113471070 11770 11760 11780 11760 1439
241 20250311 143500 12096539085 11765 11770 11770 11760 683
242 20250311 143400 12088503890 11770 11760 11770 11760 267
243 20250311 143300 12085363240 11760 11760 11770 11760 1843
244 20250311 143200 12063688435 11755 11755 11760 11755 522
245 20250311 143100 12057552075 11760 11755 11760 11755 343
246 20250311 143000 12053518910 11755 11755 11760 11755 1097
247 20250311 142900 12040620625 11755 11760 11760 11750 783
248 20250311 142800 12031419415 11760 11780 11780 11760 1191
249 20250311 142700 12017411615 11770 11770 11770 11770 225
250 20250311 142600 12014763365 11770 11800 11800 11750 1325
251 20250311 142500 11999149525 11800 11750 11800 11750 6329
252 20250311 142400 11924579825 11750 11750 11760 11750 136
253 20250311 142300 11922981585 11750 11750 11760 11750 1653
254 20250311 142200 11903556545 11760 11750 11760 11750 974
255 20250311 142100 11892111935 11750 11750 11760 11750 135
256 20250311 142000 11890525535 11750 11750 11760 11740 791
257 20250311 141900 11881233215 11750 11760 11760 11740 417
258 20250311 141800 11876332945 11760 11740 11770 11730 1912
259 20250311 141700 11853882825 11750 11750 11770 11740 1360
260 20250311 141600 11837904555 11750 11760 11760 11750 588
261 20250311 141500 11830995325 11760 11750 11770 11740 1055
262 20250311 141400 11818587875 11740 11750 11750 11740 2436
263 20250311 141300 11789986020 11740 11750 11750 11740 2203
264 20250311 141200 11764122320 11750 11750 11750 11740 1121
265 20250311 141100 11750953640 11740 11750 11755 11740 1181
266 20250311 141000 11737076965 11750 11740 11760 11740 1278
267 20250311 140900 11722064285 11740 11770 11770 11740 11833
268 20250311 140800 11583001375 11760 11780 11780 11760 18042
269 20250311 140700 11370612280 11780 11785 11785 11780 1125
270 20250311 140600 11357359690 11780 11780 11785 11780 347
271 20250311 140500 11353272025 11790 11780 11790 11780 3334
272 20250311 140400 11313997295 11780 11780 11790 11770 1124
273 20250311 140300 11300761055 11780 11780 11780 11770 1174
274 20250311 140200 11286938395 11770 11790 11790 11770 1419
275 20250311 140100 11270229585 11780 11780 11780 11780 1310
276 20250311 140000 11254797785 11780 11780 11790 11770 1292
277 20250311 135900 11239581995 11780 11790 11790 11780 362
278 20250311 135800 11235317465 11780 11790 11790 11780 1296
279 20250311 135700 11220050485 11780 11790 11790 11780 755
280 20250311 135600 11211150555 11790 11780 11790 11780 1002
281 20250311 135500 11199346765 11780 11780 11790 11780 5715
282 20250311 135400 11132023445 11790 11780 11790 11780 298
283 20250311 135300 11128512920 11780 11790 11790 11780 475
284 20250311 135200 11122914150 11790 11790 11790 11790 548
285 20250311 135100 11116453230 11790 11800 11800 11790 838
286 20250311 135000 11106571160 11790 11780 11800 11770 480
287 20250311 134900 11100915810 11780 11780 11800 11770 1085
288 20250311 134800 11088135380 11770 11770 11780 11770 759
289 20250311 134700 11079201070 11770 11790 11790 11770 426
290 20250311 134600 11074184980 11780 11790 11790 11780 767
291 20250311 134500 11065148800 11790 11780 11790 11780 1318
292 20250311 134400 11049619200 11790 11790 11790 11770 2378
293 20250311 134300 11021602970 11800 11800 11800 11780 2002
294 20250311 134200 10997995090 11800 11800 11800 11790 703
295 20250311 134100 10989703290 11800 11810 11810 11790 2366
296 20250311 134000 10961790330 11820 11800 11830 11800 4479
297 20250311 133900 10908917640 11800 11820 11830 11800 6397
298 20250311 133800 10833377480 11820 11820 11830 11820 1838
299 20250311 133700 10811646960 11820 11840 11840 11820 1077
300 20250311 133600 10798913890 11840 11820 11840 11820 799
301 20250311 133500 10789463260 11820 11830 11830 11820 371
302 20250311 133400 10785077820 11830 11830 11840 11820 599
303 20250311 133300 10777992260 11830 11820 11830 11820 571
304 20250311 133200 10771242880 11820 11820 11830 11810 805
305 20250311 133100 10761727690 11820 11820 11830 11820 1994
306 20250311 133000 10738157310 11830 11830 11840 11820 1298
307 20250311 132900 10722803120 11830 11850 11850 11830 3557
308 20250311 132800 10680660550 11850 11840 11850 11830 3269
309 20250311 132700 10641959680 11840 11830 11840 11830 786
310 20250311 132600 10632655880 11830 11820 11840 11810 14976
311 20250311 132500 10455568500 11820 11800 11820 11800 6107
312 20250311 132400 10383440290 11800 11810 11810 11790 531
313 20250311 132300 10377175300 11790 11780 11810 11780 23738
314 20250311 132200 10097238630 11790 11780 11790 11780 375
315 20250311 132100 10092821070 11780 11780 11790 11780 581
316 20250311 132000 10085974790 11780 11780 11790 11780 675
317 20250311 131900 10078019035 11780 11780 11790 11780 283
318 20250311 131800 10074685230 11790 11785 11790 11780 320
319 20250311 131700 10070915055 11785 11780 11790 11780 322
320 20250311 131600 10067121530 11780 11770 11790 11770 637
321 20250311 131500 10059618860 11770 11770 11780 11770 987
322 20250311 131400 10047995370 11770 11780 11780 11770 427
323 20250311 131300 10042968410 11770 11770 11780 11770 419
324 20250311 131200 10038036410 11780 11770 11780 11770 829
325 20250311 131100 10028276150 11780 11780 11780 11770 537
326 20250311 131000 10021951460 11780 11790 11790 11770 2120
327 20250311 130900 9996978830 11780 11790 11790 11780 755
328 20250311 130800 9988083610 11780 11780 11790 11780 371
329 20250311 130700 9983713020 11780 11780 11790 11780 356
330 20250311 130600 9979519230 11790 11770 11790 11770 848
331 20250311 130500 9969532020 11780 11770 11780 11770 527
332 20250311 130400 9963328710 11770 11770 11780 11770 956
333 20250311 130300 9952072140 11770 11770 11780 11770 308
334 20250311 130200 9948446850 11770 11760 11770 11760 793
335 20250311 130100 9939117195 11760 11770 11770 11760 2303
336 20250311 130000 9912030305 11760 11770 11770 11760 759
337 20250311 125900 9903104045 11760 11770 11770 11760 783
338 20250311 125800 9893890595 11760 11770 11770 11760 267
339 20250311 125700 9890750455 11770 11760 11770 11760 215
340 20250311 125600 9888221885 11760 11770 11780 11760 455
341 20250311 125500 9882867945 11770 11765 11770 11760 3838
342 20250311 125400 9837714670 11760 11770 11770 11760 866
343 20250311 125300 9827529935 11770 11770 11780 11770 473
344 20250311 125200 9821962270 11770 11770 11780 11760 757
345 20250311 125100 9813052180 11760 11760 11770 11760 2757
346 20250311 125000 9780604650 11770 11770 11770 11760 389
347 20250311 124900 9776029520 11760 11770 11770 11760 357
348 20250311 124800 9771831070 11760 11760 11770 11760 621
349 20250311 124700 9764525670 11760 11760 11770 11760 1027
350 20250311 124600 9752447000 11760 11760 11770 11760 771
351 20250311 124500 9743376300 11770 11770 11770 11760 1463
352 20250311 124400 9726168220 11770 11770 11770 11760 256
353 20250311 124300 9723157440 11760 11770 11770 11760 201
354 20250311 124200 9720793580 11770 11760 11770 11760 413
355 20250311 124100 9715936550 11770 11750 11770 11750 736
356 20250311 124000 9707283360 11750 11770 11770 11750 1260
357 20250311 123900 9692463000 11770 11790 11790 11760 764
358 20250311 123800 9683470190 11780 11780 11790 11780 293
359 20250311 123700 9680018620 11770 11780 11790 11760 557
360 20250311 123600 9673457740 11780 11790 11790 11760 825
361 20250311 123500 9663745240 11790 11760 11790 11750 4161
362 20250311 123400 9614787460 11760 11750 11770 11750 451
363 20250311 123300 9609483750 11750 11770 11770 11750 686
364 20250311 123200 9601417560 11750 11770 11770 11750 707
365 20250311 123100 9593106510 11760 11750 11770 11750 635
366 20250311 123000 9585640780 11760 11760 11770 11750 501
367 20250311 122900 9579751380 11760 11750 11770 11750 778
368 20250311 122800 9570596990 11750 11760 11770 11750 2049
369 20250311 122700 9546509320 11760 11770 11770 11760 542
370 20250311 122600 9540134650 11770 11750 11780 11750 2248
371 20250311 122500 9513690380 11760 11760 11770 11760 558
372 20250311 122400 9507126280 11770 11770 11780 11760 743
373 20250311 122300 9498384160 11770 11780 11780 11770 321
374 20250311 122200 9494604195 11780 11790 11790 11780 286
375 20250311 122100 9491234715 11790 11800 11800 11780 753
376 20250311 122000 9482358885 11800 11780 11800 11770 2151
377 20250311 121900 9457014095 11780 11780 11790 11780 1022
378 20250311 121800 9444973755 11780 11790 11790 11780 530
379 20250311 121700 9438729455 11780 11780 11790 11780 678
380 20250311 121600 9430740935 11780 11785 11785 11780 622
381 20250311 121500 9423413335 11780 11795 11795 11780 1034
382 20250311 121400 9411226120 11795 11790 11795 11790 2703
383 20250311 121300 9379357660 11790 11795 11795 11790 588
384 20250311 121200 9372425040 11790 11800 11800 11790 324
385 20250311 121100 9368605025 11790 11790 11800 11790 1044
386 20250311 121000 9356290005 11800 11790 11800 11790 230
387 20250311 120900 9353577425 11790 11780 11800 11780 902
388 20250311 120800 9342942785 11790 11790 11800 11770 1726
389 20250311 120700 9322590315 11800 11780 11800 11780 1929
390 20250311 120600 9299848435 11790 11770 11790 11770 2299
391 20250311 120500 9272768805 11770 11770 11780 11760 861
392 20250311 120400 9262635105 11770 11770 11780 11770 520
393 20250311 120300 9256514195 11770 11770 11780 11770 4556
394 20250311 120200 9202889355 11760 11760 11770 11760 411
395 20250311 120100 9198055915 11760 11745 11760 11740 4483
396 20250311 120000 9145375100 11740 11740 11750 11730 977
397 20250311 115900 9133901360 11730 11740 11740 11730 539
398 20250311 115800 9127573760 11750 11740 11750 11740 274
399 20250311 115700 9124356390 11740 11740 11750 11730 849
400 20250311 115600 9114391860 11740 11740 11750 11730 774
401 20250311 115500 9105304890 11740 11730 11750 11730 606
402 20250311 115400 9098192660 11740 11730 11750 11730 1296
403 20250311 115300 9082985320 11730 11725 11740 11720 5341
404 20250311 115200 9020290130 11725 11740 11740 11720 412
405 20250311 115100 9015459100 11730 11730 11740 11720 541
406 20250311 115000 9009116210 11740 11720 11740 11710 8732
407 20250311 114900 8906697220 11710 11710 11720 11700 998
408 20250311 114800 8895006720 11710 11720 11720 11710 668
409 20250311 114700 8887183070 11720 11720 11720 11710 387
410 20250311 114600 8882649690 11710 11720 11720 11710 369
411 20250311 114500 8878327560 11730 11730 11730 11700 4869
412 20250311 114400 8821301790 11730 11730 11730 11720 2256
413 20250311 114300 8794858780 11720 11720 11730 11720 386
414 20250311 114200 8790334710 11730 11725 11730 11720 2874
415 20250311 114100 8756649175 11725 11720 11730 11720 895
416 20250311 114000 8746153840 11730 11720 11730 11720 2081
417 20250311 113900 8721759400 11720 11720 11730 11720 287
418 20250311 113800 8718395340 11720 11730 11730 11720 3365
419 20250311 113700 8678931720 11730 11730 11740 11730 1000
420 20250311 113600 8667201600 11730 11730 11740 11730 746
421 20250311 113500 8658450040 11730 11730 11730 11720 3172
422 20250311 113400 8621254750 11720 11710 11730 11710 922
423 20250311 113300 8610453200 11710 11720 11720 11710 323
424 20250311 113200 8606668810 11720 11710 11720 11710 478
425 20250311 113100 8601071170 11720 11720 11720 11710 413
426 20250311 113000 8596234610 11710 11710 11730 11710 923
427 20250311 112900 8585415950 11710 11710 11720 11710 434
428 20250311 112800 8580332225 11720 11710 11720 11700 499
429 20250311 112700 8574490925 11710 11710 11710 11700 732
430 20250311 112600 8565920405 11710 11730 11730 11710 3920
431 20250311 112500 8519981335 11730 11730 11730 11720 542
432 20250311 112400 8513628955 11730 11730 11730 11720 166
433 20250311 112300 8511683005 11730 11720 11740 11720 1297
434 20250311 112200 8496469515 11730 11730 11730 11710 1218
435 20250311 112100 8482197820 11730 11710 11730 11710 607
436 20250311 112000 8475079320 11720 11730 11730 11710 1065
437 20250311 111900 8462598990 11720 11730 11730 11720 1548
438 20250311 111800 8444455690 11730 11710 11730 11700 2117
439 20250311 111700 8419643490 11720 11700 11720 11680 1555
440 20250311 111600 8401446850 11690 11690 11700 11670 2853
441 20250311 111500 8368100900 11670 11680 11690 11670 2369
442 20250311 111400 8340437690 11670 11690 11690 11670 264
443 20250311 111300 8337354040 11690 11680 11690 11670 2733
444 20250311 111200 8305436320 11670 11670 11680 11670 1158
445 20250311 111100 8291916760 11670 11660 11670 11660 1727
446 20250311 111000 8271765830 11670 11670 11670 11660 825
447 20250311 110900 8262142300 11680 11660 11680 11660 672
448 20250311 110800 8254301770 11670 11660 11675 11660 1458
449 20250311 110700 8237290040 11660 11670 11670 11660 501
450 20250311 110600 8231446380 11660 11660 11670 11660 480
451 20250311 110500 8225848540 11660 11665 11670 11660 509
452 20250311 110400 8219913305 11660 11650 11660 11650 1516
453 20250311 110300 8202246275 11650 11660 11660 11650 577
454 20250311 110200 8195520665 11650 11650 11660 11650 328
455 20250311 110100 8191697480 11660 11660 11660 11650 957
456 20250311 110000 8180542710 11670 11660 11670 11650 865
457 20250311 105900 8170458360 11650 11660 11660 11650 606
458 20250311 105800 8163396160 11660 11660 11660 11650 468
459 20250311 105700 8157943910 11660 11650 11660 11640 2905
460 20250311 105600 8124102080 11650 11660 11660 11650 401
461 20250311 105500 8119429910 11650 11650 11660 11650 1311
462 20250311 105400 8104156650 11660 11660 11660 11650 751
463 20250311 105300 8095403035 11660 11660 11660 11650 704
464 20250311 105200 8087195885 11650 11650 11660 11650 617
465 20250311 105100 8080007135 11660 11670 11680 11660 678
466 20250311 105000 8072098825 11680 11650 11680 11650 993
467 20250311 104900 8060514175 11650 11660 11670 11650 631
468 20250311 104800 8053158425 11660 11650 11660 11650 1178
469 20250311 104700 8039429295 11650 11660 11660 11640 917
470 20250311 104600 8028744605 11660 11660 11660 11630 7007
471 20250311 104500 7947171915 11650 11660 11660 11650 1237
472 20250311 104400 7932754505 11660 11670 11680 11660 1314
473 20250311 104300 7917419515 11670 11680 11680 11670 1056
474 20250311 104200 7905091425 11670 11680 11690 11670 4016
475 20250311 104100 7858190985 11680 11670 11680 11660 2022
476 20250311 104000 7834596395 11670 11640 11670 11640 12639
477 20250311 103900 7687356265 11640 11650 11650 11640 1972
478 20250311 103800 7664390515 11650 11640 11650 11640 1015
479 20250311 103700 7652566825 11640 11625 11640 11625 967
480 20250311 103600 7641312685 11630 11630 11630 11620 923
481 20250311 103500 7630581215 11620 11630 11640 11620 677
482 20250311 103400 7622707735 11650 11680 11680 11600 24073
483 20250311 103300 7342741895 11680 11690 11690 11670 718
484 20250311 103200 7334356575 11680 11670 11680 11670 406
485 20250311 103100 7329617955 11670 11670 11680 11670 1009
486 20250311 103000 7317833745 11670 11660 11680 11650 3146
487 20250311 102900 7281138625 11650 11650 11660 11650 1589
488 20250311 102800 7262614005 11650 11650 11660 11640 1551
489 20250311 102700 7244532615 11660 11660 11670 11650 725
490 20250311 102600 7236078245 11660 11650 11700 11620 5642
491 20250311 102500 7170336455 11650 11650 11660 11640 2201
492 20250311 102400 7144696505 11660 11650 11660 11650 2518
493 20250311 102300 7115348305 11650 11650 11650 11640 2365
494 20250311 102200 7087800725 11650 11610 11650 11610 5817
495 20250311 102100 7020178655 11620 11600 11620 11600 4168
496 20250311 102000 6971800955 11590 11595 11600 11590 6406
497 20250311 101900 6897552215 11600 11610 11610 11590 9602
498 20250311 101800 6786167095 11610 11610 11610 11600 1197
499 20250311 101700 6772274885 11600 11620 11620 11600 9074
500 20250311 101600 6666931250 11620 11640 11640 11610 14321
501 20250311 101500 6500525980 11640 11650 11650 11640 10831
502 20250311 101400 6374438480 11650 11640 11660 11640 3496
503 20250311 101300 6333715610 11650 11650 11650 11640 3522
504 20250311 101200 6292700940 11640 11650 11650 11640 2164
505 20250311 101100 6267494800 11650 11640 11660 11640 1358
506 20250311 101000 6251676745 11640 11630 11650 11630 3489
507 20250311 100900 6211071060 11630 11630 11640 11630 3553
508 20250311 100800 6169727740 11640 11650 11670 11630 7967
509 20250311 100700 6076952120 11640 11680 11680 11640 23453
510 20250311 100600 5803469840 11700 11690 11710 11680 12236
511 20250311 100500 5660472850 11680 11680 11690 11680 4135
512 20250311 100400 5612169190 11680 11710 11720 11680 32962
513 20250311 100300 5226571740 11710 11710 11730 11700 8198
514 20250311 100200 5130564090 11720 11700 11720 11700 4089
515 20250311 100100 5082684730 11705 11720 11720 11700 14483
516 20250311 100000 4913093300 11720 11720 11730 11720 2850
517 20250311 095900 4879685990 11720 11730 11730 11720 2305
518 20250311 095800 4852659460 11730 11720 11730 11710 2434
519 20250311 095700 4824131035 11720 11730 11730 11710 7471
520 20250311 095600 4736573885 11720 11730 11740 11720 13466
521 20250311 095500 4578659315 11730 11740 11740 11730 5021
522 20250311 095400 4519751025 11740 11740 11750 11730 12746
523 20250311 095300 4370108925 11740 11750 11750 11740 1653
524 20250311 095200 4350701250 11740 11760 11760 11740 15181
525 20250311 095100 4172323800 11760 11760 11770 11750 7476
526 20250311 095000 4084403220 11770 11760 11770 11760 4875
527 20250311 094900 4027072110 11760 11770 11780 11760 10917
528 20250311 094800 3898570540 11780 11780 11790 11770 8933
529 20250311 094700 3793336890 11790 11810 11820 11780 27134
530 20250311 094600 3473467220 11810 11810 11810 11800 1860
531 20250311 094500 3451503115 11800 11810 11810 11800 668
532 20250311 094400 3443616825 11800 11800 11810 11800 3539
533 20250311 094300 3401843475 11800 11810 11820 11800 4461
534 20250311 094200 3349168105 11810 11800 11810 11790 2178
535 20250311 094100 3323459615 11800 11800 11810 11790 1050
536 20250311 094000 3311070065 11790 11790 11800 11790 1219
537 20250311 093900 3296689135 11790 11790 11800 11780 3657
538 20250311 093800 3253566865 11790 11795 11795 11780 1224
539 20250311 093700 3239137790 11790 11795 11795 11790 1772
540 20250311 093600 3218245735 11790 11790 11800 11780 1762
541 20250311 093500 3197475425 11785 11790 11800 11780 6589
542 20250311 093400 3119811745 11810 11810 11810 11790 4069
543 20250311 093300 3071800365 11810 11810 11810 11790 1895
544 20250311 093200 3049438080 11810 11800 11810 11790 608
545 20250311 093100 3042262440 11800 11800 11800 11790 1901
546 20250311 093000 3019835660 11800 11780 11810 11780 3209
547 20250311 092900 2981971240 11800 11790 11800 11780 2297
548 20250311 092800 2954891525 11790 11785 11790 11770 1096
549 20250311 092700 2941979690 11785 11780 11790 11770 2633
550 20250311 092600 2910967595 11780 11780 11780 11770 3431
551 20250311 092500 2870571095 11770 11780 11780 11770 2354
552 20250311 092400 2842845315 11780 11800 11800 11770 6707
553 20250311 092300 2763847775 11800 11770 11800 11760 3466
554 20250311 092200 2723035445 11770 11780 11780 11770 5250
555 20250311 092100 2661207345 11780 11760 11780 11750 4889
556 20250311 092000 2603700735 11760 11760 11780 11760 3638
557 20250311 091900 2560888040 11770 11770 11780 11760 2957
558 20250311 091800 2526083220 11770 11760 11770 11760 2683
559 20250311 091700 2494525440 11760 11770 11770 11750 6651
560 20250311 091600 2416336270 11760 11760 11770 11750 5041
561 20250311 091500 2357081800 11750 11760 11770 11750 8495
562 20250311 091400 2257200920 11760 11760 11780 11760 5479
563 20250311 091300 2192740340 11770 11790 11790 11760 10152
564 20250311 091200 2073230080 11790 11780 11790 11770 1730
565 20250311 091100 2052848415 11780 11780 11800 11770 4212
566 20250311 091000 2003220095 11780 11770 11780 11770 5585
567 20250311 090900 1937462820 11770 11760 11780 11750 14109
568 20250311 090800 1771567320 11770 11750 11770 11740 7540
569 20250311 090700 1682978950 11750 11760 11760 11740 8423
570 20250311 090600 1584066620 11760 11790 11790 11740 24086
571 20250311 090500 1300718620 11790 11790 11800 11780 7353
572 20250311 090400 1214070660 11780 11810 11810 11780 19779
573 20250311 090300 980836300 11810 11820 11820 11790 4505
574 20250311 090200 927668640 11800 11820 11840 11790 13290
575 20250311 090100 770852515 11790 11850 11860 11780 24900
576 20250311 090000 476847425 11840 11800 11840 11760 40383

1
001440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1495404,186447300,18378515160,2291437317000,0.80
20250306,1504368,186447300,18729381600,2321268885000,0.81
20250305,1568865,186447300,19344105450,2298895209000,0.84
20250304,1645313,186447300,19809568520,2244825492000,0.88
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1495404 186447300 18378515160 2291437317000 0.80
3 20250306 1504368 186447300 18729381600 2321268885000 0.81
4 20250305 1568865 186447300 19344105450 2298895209000 0.84
5 20250304 1645313 186447300 19809568520 2244825492000 0.88