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

583
003690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184100,1307807520,8090,8090,8090,8090,13336
20250311,184000,1307807520,8090,8090,8090,8090,0
20250311,183900,1307807520,8090,8090,8090,8090,0
20250311,183800,1307807520,8090,8090,8090,8090,0
20250311,183700,1307807520,8090,8090,8090,8090,0
20250311,183600,1307807520,8090,8090,8090,8090,0
20250311,183500,1307807520,8090,8090,8090,8090,0
20250311,183400,1307807520,8090,8090,8090,8090,0
20250311,183300,1307807520,8090,8090,8090,8090,0
20250311,183200,1307807520,8090,8090,8090,8090,0
20250311,183100,1307807520,8090,8090,8090,8090,0
20250311,183000,1307807520,8090,8090,8090,8090,0
20250311,182900,1307807520,8090,8090,8090,8090,0
20250311,182800,1307807520,8090,8090,8090,8090,0
20250311,182700,1307807520,8090,8090,8090,8090,0
20250311,182600,1307807520,8090,8090,8090,8090,0
20250311,182500,1307807520,8090,8090,8090,8090,0
20250311,182400,1307807520,8090,8090,8090,8090,0
20250311,182300,1307807520,8090,8090,8090,8090,0
20250311,182200,1307807520,8090,8090,8090,8090,0
20250311,182100,1307807520,8090,8090,8090,8090,0
20250311,182000,1307807520,8090,8090,8090,8090,0
20250311,181900,1307807520,8090,8090,8090,8090,0
20250311,181800,1307807520,8090,8090,8090,8090,0
20250311,181700,1307807520,8090,8090,8090,8090,0
20250311,181600,1307807520,8090,8090,8090,8090,0
20250311,181500,1307807520,8090,8090,8090,8090,0
20250311,181400,1307807520,8090,8090,8090,8090,0
20250311,181300,1307807520,8090,8090,8090,8090,0
20250311,181200,1307807520,8090,8090,8090,8090,0
20250311,181100,1307807520,8090,8090,8090,8090,13336
20250311,181000,1307807520,8090,8090,8090,8090,0
20250311,180900,1307807520,8090,8090,8090,8090,0
20250311,180800,1307807520,8090,8090,8090,8090,0
20250311,180700,1307807520,8090,8090,8090,8090,0
20250311,180600,1307807520,8090,8090,8090,8090,0
20250311,180500,1307807520,8090,8090,8090,8090,0
20250311,180400,1307807520,8090,8090,8090,8090,0
20250311,180300,1307807520,8090,8090,8090,8090,0
20250311,180200,1307807520,8090,8090,8090,8090,0
20250311,180100,1307807520,8090,8090,8090,8090,0
20250311,180000,1307807520,8090,8090,8090,8090,0
20250311,175900,1307807520,8090,8090,8090,8090,0
20250311,175800,1307807520,8090,8090,8090,8090,0
20250311,175700,1307807520,8090,8090,8090,8090,0
20250311,175600,1307807520,8090,8090,8090,8090,0
20250311,175500,1307807520,8090,8090,8090,8090,0
20250311,175400,1307807520,8090,8090,8090,8090,0
20250311,175300,1307807520,8090,8090,8090,8090,0
20250311,175200,1307807520,8090,8090,8090,8090,0
20250311,175100,1307807520,8090,8090,8090,8090,0
20250311,175000,1307807520,8090,8090,8090,8090,0
20250311,174900,1307807520,8090,8090,8090,8090,0
20250311,174800,1307807520,8090,8090,8090,8090,0
20250311,174700,1307807520,8090,8090,8090,8090,0
20250311,174600,1307807520,8090,8090,8090,8090,0
20250311,174500,1307807520,8090,8090,8090,8090,0
20250311,174400,1307807520,8090,8090,8090,8090,0
20250311,174300,1307807520,8090,8090,8090,8090,0
20250311,174200,1307807520,8090,8090,8090,8090,0
20250311,174100,1307807520,8090,8090,8090,8090,13336
20250311,174000,1307807520,8090,8090,8090,8090,0
20250311,173900,1307807520,8090,8090,8090,8090,0
20250311,173800,1307807520,8090,8090,8090,8090,0
20250311,173700,1307807520,8090,8090,8090,8090,0
20250311,173600,1307807520,8090,8090,8090,8090,0
20250311,173500,1307807520,8090,8090,8090,8090,0
20250311,173400,1307807520,8090,8090,8090,8090,0
20250311,173300,1307807520,8090,8090,8090,8090,0
20250311,173200,1307807520,8090,8090,8090,8090,0
20250311,173100,1307807520,8090,8090,8090,8090,0
20250311,173000,1307807520,8090,8090,8090,8090,0
20250311,172900,1307807520,8090,8090,8090,8090,0
20250311,172800,1307807520,8090,8090,8090,8090,0
20250311,172700,1307807520,8090,8090,8090,8090,0
20250311,172600,1307807520,8090,8090,8090,8090,0
20250311,172500,1307807520,8090,8090,8090,8090,0
20250311,172400,1307807520,8090,8090,8090,8090,0
20250311,172300,1307807520,8090,8090,8090,8090,0
20250311,172200,1307807520,8090,8090,8090,8090,0
20250311,172100,1307807520,8090,8090,8090,8090,0
20250311,172000,1307807520,8090,8090,8090,8090,0
20250311,171900,1307807520,8090,8090,8090,8090,0
20250311,171800,1307807520,8090,8090,8090,8090,0
20250311,171700,1307807520,8090,8090,8090,8090,0
20250311,171600,1307807520,8090,8090,8090,8090,0
20250311,171500,1307807520,8090,8090,8090,8090,0
20250311,171400,1307807520,8090,8090,8090,8090,0
20250311,171300,1307807520,8090,8090,8090,8090,0
20250311,171200,1307807520,8090,8090,8090,8090,0
20250311,171100,1307807520,8090,8090,8090,8090,13336
20250311,171000,1307807520,8090,8090,8090,8090,0
20250311,170900,1307807520,8090,8090,8090,8090,0
20250311,170800,1307807520,8090,8090,8090,8090,0
20250311,170700,1307807520,8090,8090,8090,8090,0
20250311,170600,1307807520,8090,8090,8090,8090,0
20250311,170500,1307807520,8090,8090,8090,8090,0
20250311,170400,1307807520,8090,8090,8090,8090,0
20250311,170300,1307807520,8090,8090,8090,8090,0
20250311,170200,1307807520,8090,8090,8090,8090,0
20250311,170100,1307807520,8090,8090,8090,8090,0
20250311,170000,1307807520,8090,8090,8090,8090,0
20250311,165900,1307807520,8090,8090,8090,8090,0
20250311,165800,1307807520,8090,8090,8090,8090,0
20250311,165700,1307807520,8090,8090,8090,8090,0
20250311,165600,1307807520,8090,8090,8090,8090,0
20250311,165500,1307807520,8090,8090,8090,8090,0
20250311,165400,1307807520,8090,8090,8090,8090,0
20250311,165300,1307807520,8090,8090,8090,8090,0
20250311,165200,1307807520,8090,8090,8090,8090,0
20250311,165100,1307807520,8090,8090,8090,8090,0
20250311,165000,1307807520,8090,8090,8090,8090,0
20250311,164900,1307807520,8090,8090,8090,8090,0
20250311,164800,1307807520,8090,8090,8090,8090,0
20250311,164700,1307807520,8090,8090,8090,8090,0
20250311,164600,1307807520,8090,8090,8090,8090,0
20250311,164500,1307807520,8090,8090,8090,8090,0
20250311,164400,1307807520,8090,8090,8090,8090,0
20250311,164300,1307807520,8090,8090,8090,8090,0
20250311,164200,1307807520,8090,8090,8090,8090,0
20250311,164100,1307807520,8090,8090,8090,8090,13336
20250311,164000,1307807520,8090,8090,8090,8090,0
20250311,163900,1307807520,8090,8090,8090,8090,0
20250311,163800,1307807520,8090,8090,8090,8090,0
20250311,163700,1307807520,8090,8090,8090,8090,0
20250311,163600,1307807520,8090,8090,8090,8090,0
20250311,163500,1307807520,8090,8090,8090,8090,0
20250311,163400,1307807520,8090,8090,8090,8090,0
20250311,163300,1307807520,8090,8090,8090,8090,0
20250311,163200,1307807520,8090,8090,8090,8090,0
20250311,163100,1307807520,8090,8090,8090,8090,0
20250311,163000,1307807520,8090,8090,8090,8090,0
20250311,162900,1307807520,8090,8090,8090,8090,0
20250311,162800,1307807520,8090,8090,8090,8090,0
20250311,162700,1307807520,8090,8090,8090,8090,0
20250311,162600,1307807520,8090,8090,8090,8090,0
20250311,162500,1307807520,8090,8090,8090,8090,0
20250311,162400,1307807520,8090,8090,8090,8090,0
20250311,162300,1307807520,8090,8090,8090,8090,0
20250311,162200,1307807520,8090,8090,8090,8090,0
20250311,162100,1307807520,8090,8090,8090,8090,0
20250311,162000,1307807520,8090,8090,8090,8090,0
20250311,161900,1307807520,8090,8090,8090,8090,0
20250311,161800,1307807520,8090,8090,8090,8090,0
20250311,161700,1307807520,8090,8090,8090,8090,0
20250311,161600,1307807520,8090,8090,8090,8090,0
20250311,161500,1307807520,8090,8090,8090,8090,0
20250311,161400,1307807520,8090,8090,8090,8090,0
20250311,161300,1307807520,8090,8090,8090,8090,0
20250311,161200,1307807520,8090,8090,8090,8090,0
20250311,161100,1307807520,8090,8090,8090,8090,13336
20250311,161000,1307807520,8090,8090,8090,8090,0
20250311,160900,1307807520,8090,8090,8090,8090,0
20250311,160800,1307807520,8090,8090,8090,8090,0
20250311,160700,1307807520,8090,8090,8090,8090,0
20250311,160600,1307807520,8090,8090,8090,8090,0
20250311,160500,1307807520,8090,8090,8090,8090,0
20250311,160400,1307807520,8090,8090,8090,8090,0
20250311,160300,1307807520,8090,8090,8090,8090,0
20250311,160200,1307807520,8090,8090,8090,8090,0
20250311,160100,1307807520,8090,8090,8090,8090,0
20250311,160000,1307807520,8090,8090,8090,8090,0
20250311,155900,1307807520,8090,8090,8090,8090,0
20250311,155800,1307807520,8090,8090,8090,8090,0
20250311,155700,1307807520,8090,8090,8090,8090,0
20250311,155600,1307807520,8090,8090,8090,8090,0
20250311,155500,1307807520,8090,8090,8090,8090,0
20250311,155400,1307807520,8090,8090,8090,8090,0
20250311,155300,1307807520,8090,8090,8090,8090,0
20250311,155200,1307807520,8090,8090,8090,8090,0
20250311,155100,1307807520,8090,8090,8090,8090,0
20250311,155000,1307807520,8090,8090,8090,8090,0
20250311,154900,1307807520,8090,8090,8090,8090,0
20250311,154800,1307807520,8090,8090,8090,8090,0
20250311,154700,1307807520,8090,8090,8090,8090,0
20250311,154600,1307807520,8090,8090,8090,8090,0
20250311,154500,1307807520,8090,8090,8090,8090,0
20250311,154400,1307807520,8090,8090,8090,8090,0
20250311,154300,1307807520,8090,8090,8090,8090,0
20250311,154200,1307807520,8090,8090,8090,8090,0
20250311,154100,1307807520,8090,8090,8090,8090,13336
20250311,154000,1307807520,8090,8090,8090,8090,0
20250311,153900,1307807520,8090,8090,8090,8090,0
20250311,153800,1307807520,8090,8090,8090,8090,0
20250311,153700,1307807520,8090,8090,8090,8090,0
20250311,153600,1307807520,8090,8090,8090,8090,0
20250311,153500,1307807520,8090,8090,8090,8090,0
20250311,153400,1307807520,8090,8090,8090,8090,0
20250311,153300,1307807520,8090,8090,8090,8090,0
20250311,153200,1307807520,8090,8090,8090,8090,0
20250311,153100,1307807520,8090,8090,8090,8090,0
20250311,153000,1307807520,8090,8090,8090,8090,13336
20250311,152900,1199919280,8070,8070,8070,8070,0
20250311,152800,1199919280,8070,8070,8070,8070,0
20250311,152700,1199919280,8070,8070,8070,8070,0
20250311,152600,1199919280,8070,8070,8070,8070,0
20250311,152500,1199919280,8070,8070,8070,8070,0
20250311,152400,1199919280,8070,8070,8070,8070,0
20250311,152300,1199919280,8070,8070,8070,8070,0
20250311,152200,1199919280,8070,8070,8070,8070,0
20250311,152100,1199919280,8070,8070,8070,8070,0
20250311,152000,1199919280,8070,8070,8070,8070,0
20250311,151900,1199919280,8070,8070,8080,8070,252
20250311,151800,1197885090,8070,8080,8080,8070,77
20250311,151700,1197263650,8080,8080,8080,8070,751
20250311,151600,1191196330,8070,8070,8080,8070,947
20250311,151500,1183547060,8080,8070,8080,8070,316
20250311,151400,1180996600,8070,8070,8080,8070,2345
20250311,151300,1162072030,8070,8080,8080,8070,461
20250311,151200,1158349040,8080,8070,8080,8070,348
20250311,151100,1155540470,8080,8080,8080,8070,50
20250311,151000,1155136570,8070,8080,8080,8070,180
20250311,150900,1153683590,8070,8080,8080,8070,81
20250311,150800,1153029700,8080,8070,8080,8070,116
20250311,150700,1152093360,8070,8070,8080,8070,223
20250311,150600,1150293540,8070,8080,8080,8070,141
20250311,150500,1149154710,8070,8080,8080,8070,103
20250311,150400,1148323080,8080,8070,8080,8070,490
20250311,150300,1144364470,8080,8070,8080,8070,613
20250311,150200,1139413270,8070,8080,8080,8070,152
20250311,150100,1138186200,8070,8070,8080,8070,97
20250311,150000,1137403190,8070,8080,8080,8070,591
20250311,145900,1132628580,8070,8070,8080,8070,488
20250311,145800,1128690200,8070,8070,8080,8070,1446
20250311,145700,1117010770,8070,8070,8080,8070,621
20250311,145600,1111999290,8070,8070,8080,8070,430
20250311,145500,1108529180,8070,8070,8080,8070,482
20250311,145400,1104639420,8070,8070,8070,8070,502
20250311,145300,1100588280,8070,8070,8080,8070,539
20250311,145200,1096238540,8070,8070,8080,8070,294
20250311,145100,1093865950,8070,8080,8080,8070,875
20250311,145000,1086800950,8070,8070,8080,8070,508
20250311,144900,1082701250,8070,8070,8080,8070,515
20250311,144800,1078544930,8070,8070,8070,8070,448
20250311,144700,1074929570,8080,8070,8080,8070,436
20250311,144600,1071410900,8080,8070,8080,8070,435
20250311,144500,1067900430,8070,8070,8070,8070,419
20250311,144400,1064519100,8070,8070,8080,8070,203
20250311,144300,1062880880,8070,8080,8080,8070,438
20250311,144200,1059346210,8070,8070,8080,8070,582
20250311,144100,1054647860,8070,8070,8080,8070,728
20250311,144000,1048772890,8070,8070,8070,8070,443
20250311,143900,1045197880,8070,8070,8080,8070,579
20250311,143800,1040524340,8070,8070,8080,8070,3908
20250311,143700,1008986770,8070,8070,8070,8070,409
20250311,143600,1005686140,8070,8080,8080,8070,360
20250311,143500,1002780620,8070,8070,8070,8070,448
20250311,143400,999165260,8070,8070,8070,8070,468
20250311,143300,995388500,8070,8070,8080,8070,563
20250311,143200,990845080,8070,8080,8080,8070,435
20250311,143100,987334420,8070,8070,8070,8070,502
20250311,143000,983283280,8080,8070,8080,8070,387
20250311,142900,980160020,8070,8070,8080,8070,113
20250311,142800,979248100,8070,8070,8070,8070,381
20250311,142700,976173430,8080,8070,8080,8070,458
20250311,142600,972475570,8070,8080,8080,8070,329
20250311,142500,969820510,8070,8080,8080,8070,381
20250311,142400,966745810,8070,8070,8080,8070,285
20250311,142300,964445820,8070,8070,8070,8070,280
20250311,142200,962186220,8070,8070,8080,8070,330
20250311,142100,959523100,8070,8080,8080,8070,1928
20250311,142000,943945570,8070,8070,8070,8070,1149
20250311,141900,934673140,8070,8080,8080,8070,280
20250311,141800,932413520,8070,8070,8070,8070,322
20250311,141700,929814980,8070,8070,8070,8070,338
20250311,141600,927087320,8070,8070,8080,8070,324
20250311,141500,924472630,8070,8070,8080,8070,706
20250311,141400,918775200,8070,8070,8080,8070,341
20250311,141300,916023320,8070,8070,8070,8070,109
20250311,141200,915143690,8070,8070,8080,8070,342
20250311,141100,912383710,8070,8080,8080,8070,283
20250311,141000,910099800,8080,8070,8080,8070,296
20250311,140900,907710910,8070,8080,8080,8070,334
20250311,140800,905015520,8070,8080,8080,8070,5017
20250311,140700,864478840,8080,8070,8100,8070,11440
20250311,140600,772036100,8070,8070,8080,8070,430
20250311,140500,768565990,8080,8070,8080,8070,130
20250311,140400,767516870,8070,8070,8075,8070,358
20250311,140300,764627805,8070,8080,8080,8070,429
20250311,140200,761164765,8070,8080,8080,8070,71
20250311,140100,760591735,8070,8070,8070,8070,175
20250311,140000,759179485,8070,8070,8080,8070,403
20250311,135900,755927265,8070,8070,8070,8070,70
20250311,135800,755362365,8070,8070,8080,8070,132
20250311,135700,754297115,8080,8070,8080,8070,86
20250311,135600,753602885,8080,8070,8080,8070,203
20250311,135500,751963945,8080,8080,8080,8070,1490
20250311,135400,739925405,8070,8080,8080,8070,193
20250311,135300,738367105,8070,8070,8070,8070,124
20250311,135200,737366425,8070,8080,8080,8070,82
20250311,135100,736704565,8070,8080,8080,8070,71
20250311,135000,736131525,8080,8070,8080,8070,1378
20250311,134900,724998495,8070,8070,8080,8070,116
20250311,134800,724062365,8070,8070,8080,8070,124
20250311,134700,723061675,8070,8070,8070,8070,121
20250311,134600,722085205,8080,8070,8080,8070,248
20250311,134500,720082455,8070,8070,8080,8070,139
20250311,134400,718960615,8070,8080,8080,8070,66
20250311,134300,718427985,8070,8080,8080,8070,717
20250311,134200,712635605,8070,8070,8080,8070,157
20250311,134100,711368285,8070,8070,8080,8070,75
20250311,134000,710763015,8070,8070,8080,8070,210
20250311,133900,709067655,8070,8080,8080,8070,69
20250311,133800,708510165,8090,8070,8090,8070,3950
20250311,133700,676574395,8080,8070,8080,8070,154
20250311,133600,675331585,8070,8070,8070,8070,145
20250311,133500,674161435,8070,8080,8080,8070,114
20250311,133400,673241435,8070,8070,8070,8070,215
20250311,133300,671506385,8070,8080,8090,8070,6760
20250311,133200,616886325,8080,8070,8080,8070,599
20250311,133100,612048035,8080,8080,8080,8070,91
20250311,133000,611313465,8080,8080,8080,8080,122
20250311,132900,610327705,8070,8080,8080,8070,73
20250311,132800,609738185,8080,8080,8080,8080,1
20250311,132700,609730105,8080,8080,8080,8080,1
20250311,132600,609722025,8070,8080,8080,8070,309
20250311,132500,607226215,8080,8080,8080,8080,311
20250311,132400,604713335,8080,8080,8080,8080,20
20250311,132300,604551735,8070,8080,8080,8070,74
20250311,132200,603954335,8070,8080,8080,8070,228
20250311,132100,602112365,8070,8080,8080,8070,27
20250311,132000,601894465,8070,8070,8080,8070,50
20250311,131900,601490665,8080,8080,8080,8080,1
20250311,131800,601482585,8080,8080,8080,8080,1
20250311,131700,601474505,8080,8080,8080,8080,78
20250311,131600,600844265,8080,8080,8080,8080,38
20250311,131500,600537225,8080,8080,8080,8080,1
20250311,131400,600529145,8080,8080,8080,8070,14
20250311,131300,600416035,8080,8080,8080,8080,5
20250311,131200,600375635,8080,8080,8080,8080,0
20250311,131100,600375635,8080,8080,8080,8080,2
20250311,131000,600359475,8080,8070,8080,8070,318
20250311,130900,597792385,8080,8080,8080,8080,0
20250311,130800,597792385,8080,8070,8080,8070,2
20250311,130700,597776235,8080,8080,8080,8080,1
20250311,130600,597768155,8080,8080,8080,8080,679
20250311,130500,592281835,8080,8070,8080,8070,1003
20250311,130400,584177605,8080,8080,8080,8080,2
20250311,130300,584161445,8080,8080,8080,8080,11
20250311,130200,584072565,8070,8070,8070,8070,0
20250311,130100,584072565,8070,8080,8080,8070,1236
20250311,130000,574086145,8070,8080,8080,8070,17
20250311,125900,573948945,8070,8070,8070,8070,1
20250311,125800,573940875,8080,8080,8080,8080,1
20250311,125700,573932795,8080,8080,8080,8080,61
20250311,125600,573439915,8080,8080,8080,8080,0
20250311,125500,573439915,8080,8080,8080,8080,1240
20250311,125400,563420715,8080,8080,8080,8080,2
20250311,125300,563404555,8080,8070,8080,8070,7
20250311,125200,563348005,8080,8080,8080,8080,1
20250311,125100,563339925,8080,8080,8080,8080,6
20250311,125000,563291445,8080,8080,8080,8080,396
20250311,124900,560091765,8080,8080,8080,8080,21
20250311,124800,559922085,8080,8080,8080,8080,0
20250311,124700,559922085,8080,8070,8080,8070,12
20250311,124600,559825135,8080,8070,8080,8070,51
20250311,124500,559413555,8070,8070,8070,8070,0
20250311,124400,559413555,8070,8080,8080,8070,713
20250311,124300,553659515,8070,8080,8080,8070,8
20250311,124200,553594885,8080,8080,8080,8080,24
20250311,124100,553400965,8080,8070,8080,8070,621
20250311,124000,548388625,8070,8080,8080,8070,24
20250311,123900,548194935,8080,8080,8080,8080,2
20250311,123800,548178775,8080,8080,8080,8080,11
20250311,123700,548089895,8070,8080,8080,8070,2
20250311,123600,548073745,8080,8080,8080,8080,3
20250311,123500,548049505,8080,8080,8080,8080,1
20250311,123400,548041425,8080,8080,8080,8080,1
20250311,123300,548033345,8080,8080,8080,8080,7
20250311,123200,547976785,8070,8070,8070,8070,0
20250311,123100,547976785,8070,8070,8070,8070,1
20250311,123000,547968715,8080,8080,8080,8080,21
20250311,122900,547799035,8080,8080,8080,8080,25
20250311,122800,547597035,8070,8070,8070,8070,0
20250311,122700,547597035,8070,8080,8080,8070,261
20250311,122600,545489745,8070,8070,8070,8070,1
20250311,122500,545481675,8070,8080,8080,8070,47
20250311,122400,545102360,8080,8080,8080,8080,2
20250311,122300,545086200,8080,8080,8080,8080,109
20250311,122200,544205480,8080,8080,8080,8080,74
20250311,122100,543607560,8070,8070,8070,8070,52
20250311,122000,543187920,8070,8080,8080,8070,26
20250311,121900,542978090,8080,8070,8080,8070,415
20250311,121800,539628900,8080,8080,8080,8080,0
20250311,121700,539628900,8080,8080,8080,8080,501
20250311,121600,535580820,8080,8080,8080,8070,3
20250311,121500,535556590,8080,8070,8080,8070,2940
20250311,121400,511830570,8070,8070,8070,8070,2110
20250311,121300,494802870,8070,8070,8070,8070,9
20250311,121200,494730240,8060,8060,8060,8060,43
20250311,121100,494383660,8070,8070,8070,8070,12
20250311,121000,494286820,8070,8070,8070,8060,265
20250311,120900,492150770,8060,8070,8070,8060,547
20250311,120800,487741730,8070,8060,8070,8060,51
20250311,120700,487330560,8060,8060,8060,8060,33
20250311,120600,487064580,8060,8070,8070,8060,3
20250311,120500,487040380,8070,8070,8070,8070,10
20250311,120400,486959680,8070,8070,8070,8060,45
20250311,120300,486596540,8070,8070,8070,8070,4
20250311,120200,486564260,8070,8070,8070,8070,31
20250311,120100,486314090,8070,8060,8070,8060,49
20250311,120000,485918700,8060,8070,8070,8060,29
20250311,115900,485684950,8070,8070,8070,8070,7
20250311,115800,485628460,8070,8060,8070,8060,11
20250311,115700,485539700,8070,8070,8070,8070,1
20250311,115600,485531630,8070,8070,8070,8070,2
20250311,115500,485515490,8060,8070,8070,8060,94
20250311,115400,484757410,8070,8060,8070,8060,37
20250311,115300,484459150,8070,8070,8070,8070,101
20250311,115200,483644080,8070,8070,8070,8070,1
20250311,115100,483636010,8070,8070,8070,8070,69
20250311,115000,483079180,8070,8060,8070,8060,76
20250311,114900,482466290,8070,8060,8070,8060,43
20250311,114800,482119690,8060,8060,8060,8060,82
20250311,114700,481458770,8060,8070,8070,8060,95
20250311,114600,480692950,8060,8070,8070,8060,183
20250311,114500,479216960,8060,8060,8060,8060,82
20250311,114400,478556040,8060,8060,8070,8060,84
20250311,114300,477878990,8060,8065,8065,8060,83
20250311,114200,477209725,8070,8065,8070,8065,134
20250311,114100,476128985,8070,8065,8070,8065,89
20250311,114000,475411195,8065,8070,8070,8065,429
20250311,113900,471949715,8065,8070,8070,8065,82
20250311,113800,471288380,8065,8070,8070,8065,105
20250311,113700,470441440,8065,8065,8065,8065,81
20250311,113600,469788175,8070,8070,8070,8070,3
20250311,113500,469763965,8065,8065,8065,8065,0
20250311,113400,469763965,8065,8065,8065,8065,1
20250311,113300,469755900,8070,8070,8070,8070,1
20250311,113200,469747830,8070,8070,8070,8070,1
20250311,113100,469739760,8070,8070,8070,8070,8
20250311,113000,469675200,8070,8070,8070,8070,13
20250311,112900,469570290,8070,8070,8070,8070,11
20250311,112800,469481520,8065,8070,8070,8065,2
20250311,112700,469465385,8070,8070,8070,8070,52
20250311,112600,469045745,8070,8070,8070,8070,0
20250311,112500,469045745,8070,8070,8070,8070,25
20250311,112400,468843995,8070,8070,8070,8070,101
20250311,112300,468028925,8065,8070,8070,8065,448
20250311,112200,464413805,8070,8070,8070,8065,15
20250311,112100,464292760,8065,8065,8070,8065,8
20250311,112000,464228230,8065,8065,8070,8065,125
20250311,111900,463219580,8065,8065,8065,8065,2
20250311,111800,463203450,8060,8065,8065,8060,1503
20250311,111700,451088255,8065,8065,8065,8065,56
20250311,111600,450636615,8060,8060,8065,8060,7
20250311,111500,450580170,8065,8065,8065,8065,9
20250311,111400,450507585,8060,8065,8065,8060,49
20250311,111300,450112640,8065,8065,8065,8065,46
20250311,111200,449741650,8065,8065,8065,8065,11
20250311,111100,449652935,8065,8065,8065,8065,4
20250311,111000,449620675,8065,8060,8065,8060,271
20250311,110900,447436335,8060,8065,8065,8060,2
20250311,110800,447420210,8065,8065,8065,8065,1
20250311,110700,447412145,8060,8065,8065,8060,7
20250311,110600,447355695,8065,8065,8065,8065,1
20250311,110500,447347630,8065,8065,8065,8065,373
20250311,110400,444339385,8065,8065,8065,8065,1
20250311,110300,444331320,8065,8065,8065,8065,27
20250311,110200,444113565,8065,8065,8065,8065,1
20250311,110100,444105500,8065,8060,8065,8060,37
20250311,110000,443807120,8060,8060,8065,8060,16
20250311,105900,443678155,8060,8060,8060,8060,48
20250311,105800,443291275,8065,8065,8065,8065,151
20250311,105700,442073460,8065,8060,8065,8060,63
20250311,105600,441565675,8060,8060,8060,8060,27
20250311,105500,441348055,8070,8070,8070,8060,14
20250311,105400,441235085,8070,8070,8070,8070,130
20250311,105300,440185985,8070,8070,8070,8070,302
20250311,105200,437748845,8060,8070,8070,8060,50
20250311,105100,437345835,8070,8070,8070,8060,168
20250311,105000,435991725,8070,8070,8070,8060,64
20250311,104900,435475745,8070,8070,8070,8060,8
20250311,104800,435411195,8070,8070,8070,8070,2
20250311,104700,435395055,8070,8070,8070,8070,81
20250311,104600,434741385,8060,8060,8060,8060,1
20250311,104500,434733325,8060,8060,8060,8060,20
20250311,104400,434572125,8060,8060,8060,8060,148
20250311,104300,433379245,8060,8060,8060,8060,66
20250311,104200,432847285,8060,8060,8060,8060,187
20250311,104100,431340065,8060,8060,8070,8060,4180
20250311,104000,397649255,8060,8060,8070,8060,823
20250311,103900,391015845,8070,8070,8070,8070,42
20250311,103800,390676905,8070,8070,8070,8070,1
20250311,103700,390668835,8070,8070,8070,8070,33
20250311,103600,390402525,8070,8070,8070,8070,3
20250311,103500,390378315,8060,8070,8070,8060,548
20250311,103400,385961405,8070,8060,8070,8060,4
20250311,103300,385929135,8070,8070,8070,8070,0
20250311,103200,385929135,8070,8070,8070,8070,12
20250311,103100,385832295,8070,8070,8070,8070,62
20250311,103000,385331955,8070,8070,8070,8060,614
20250311,102900,380377425,8060,8060,8060,8060,45
20250311,102800,380014725,8070,8060,8070,8060,24
20250311,102700,379821055,8060,8060,8060,8060,0
20250311,102600,379821055,8060,8070,8070,8060,617
20250311,102500,374847745,8070,8070,8070,8060,307
20250311,102400,372373305,8060,8060,8060,8060,5
20250311,102300,372333005,8060,8060,8070,8060,86
20250311,102200,371639585,8060,8060,8060,8060,0
20250311,102100,371639585,8060,8060,8070,8060,51
20250311,102000,371228515,8060,8060,8070,8060,75
20250311,101900,370623895,8060,8070,8070,8060,2
20250311,101800,370607765,8060,8060,8060,8060,45
20250311,101700,370245065,8060,8060,8060,8060,101
20250311,101600,369431005,8070,8070,8070,8070,11
20250311,101500,369342235,8060,8060,8060,8060,81
20250311,101400,368689375,8060,8070,8070,8060,48
20250311,101300,368302485,8060,8060,8060,8060,2
20250311,101200,368286365,8070,8060,8070,8060,4619
20250311,101100,331056915,8070,8070,8070,8060,732
20250311,101000,325155895,8070,8060,8070,8060,252
20250311,100900,323124595,8070,8060,8070,8060,56
20250311,100800,322673125,8060,8060,8060,8060,0
20250311,100700,322673125,8060,8060,8060,8060,517
20250311,100600,318506105,8070,8070,8070,8060,1668
20250311,100500,305045445,8080,8080,8080,8080,4
20250311,100400,305013125,8070,8070,8070,8070,110
20250311,100300,304125425,8070,8080,8080,8070,436
20250311,100200,300606885,8080,8080,8080,8080,0
20250311,100100,300606885,8080,8080,8080,8080,185
20250311,100000,299112085,8080,8090,8090,8080,607
20250311,095900,294207495,8090,8090,8090,8090,27
20250311,095800,293989065,8090,8080,8090,8080,108
20250311,095700,293115825,8080,8080,8080,8080,885
20250311,095600,285965025,8080,8080,8080,8080,50
20250311,095500,285561025,8090,8080,8090,8080,975
20250311,095400,277683015,8080,8090,8090,8080,905
20250311,095300,270369845,8080,8080,8080,8080,7
20250311,095200,270313285,8090,8090,8090,8090,10
20250311,095100,270232385,8090,8080,8090,8080,72
20250311,095000,269650395,8090,8080,8090,8080,61
20250311,094900,269157365,8090,8090,8090,8090,11
20250311,094800,269068375,8090,8090,8090,8090,2
20250311,094700,269052195,8080,8080,8080,8080,49
20250311,094600,268656275,8080,8080,8080,8080,5
20250311,094500,268615875,8090,8090,8090,8090,35
20250311,094400,268332725,8090,8090,8090,8090,5
20250311,094300,268292275,8090,8090,8100,8090,40
20250311,094200,267968375,8090,8090,8090,8090,5266
20250311,094100,225366435,8090,8090,8090,8090,38
20250311,094000,225059015,8090,8100,8100,8090,1025
20250311,093900,216766655,8100,8100,8100,8100,101
20250311,093800,215948555,8100,8100,8100,8100,52
20250311,093700,215527355,8100,8100,8100,8100,5180
20250311,093600,173569355,8090,8100,8100,8090,331
20250311,093500,170889355,8100,8090,8100,8090,3201
20250311,093400,144990425,8090,8080,8090,8080,1930
20250311,093300,129393205,8080,8080,8080,8080,359
20250311,093200,126492485,8080,8075,8080,8070,71
20250311,093100,125919025,8080,8080,8080,8080,95
20250311,093000,125151425,8080,8080,8080,8080,31
20250311,092900,124900945,8080,8080,8080,8080,5
20250311,092800,124860545,8080,8080,8080,8080,2
20250311,092700,124844385,8080,8080,8080,8080,0
20250311,092600,124844385,8080,8080,8080,8080,112
20250311,092500,123939425,8080,8080,8080,8080,0
20250311,092400,123939425,8080,8080,8080,8080,0
20250311,092300,123939425,8080,8080,8080,8070,124
20250311,092200,122937605,8070,8080,8080,8070,49
20250311,092100,122542085,8070,8070,8070,8070,210
20250311,092000,120847385,8070,8070,8070,8070,16
20250311,091900,120718265,8070,8070,8080,8070,8335
20250311,091800,53454405,8070,8070,8070,8070,55
20250311,091700,53010555,8060,8060,8060,8060,98
20250311,091600,52220675,8060,8070,8070,8060,17
20250311,091500,52083525,8070,8070,8070,8060,508
20250311,091400,47988965,8070,8070,8070,8070,26
20250311,091300,47779145,8070,8050,8070,8050,10
20250311,091200,47698545,8050,8060,8060,8050,30
20250311,091100,47457015,8050,8070,8070,8050,531
20250311,091000,43180540,8070,8060,8070,8060,241
20250311,090900,41238020,8060,8060,8060,8060,1904
20250311,090800,25891780,8060,8060,8060,8060,313
20250311,090700,23369000,8060,8070,8070,8060,1681
20250311,090600,9819210,8070,8070,8070,8070,2
20250311,090500,9803070,8070,8070,8070,8070,11
20250311,090400,9714300,8060,8060,8070,8060,204
20250311,090300,8069860,8060,8060,8060,8060,36
20250311,090200,7779700,8060,8060,8060,8060,17
20250311,090100,7642680,8060,8070,8070,8050,611
20250311,090000,2723710,8050,8060,8060,8050,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184100 1307807520 8090 8090 8090 8090 13336
3 20250311 184000 1307807520 8090 8090 8090 8090 0
4 20250311 183900 1307807520 8090 8090 8090 8090 0
5 20250311 183800 1307807520 8090 8090 8090 8090 0
6 20250311 183700 1307807520 8090 8090 8090 8090 0
7 20250311 183600 1307807520 8090 8090 8090 8090 0
8 20250311 183500 1307807520 8090 8090 8090 8090 0
9 20250311 183400 1307807520 8090 8090 8090 8090 0
10 20250311 183300 1307807520 8090 8090 8090 8090 0
11 20250311 183200 1307807520 8090 8090 8090 8090 0
12 20250311 183100 1307807520 8090 8090 8090 8090 0
13 20250311 183000 1307807520 8090 8090 8090 8090 0
14 20250311 182900 1307807520 8090 8090 8090 8090 0
15 20250311 182800 1307807520 8090 8090 8090 8090 0
16 20250311 182700 1307807520 8090 8090 8090 8090 0
17 20250311 182600 1307807520 8090 8090 8090 8090 0
18 20250311 182500 1307807520 8090 8090 8090 8090 0
19 20250311 182400 1307807520 8090 8090 8090 8090 0
20 20250311 182300 1307807520 8090 8090 8090 8090 0
21 20250311 182200 1307807520 8090 8090 8090 8090 0
22 20250311 182100 1307807520 8090 8090 8090 8090 0
23 20250311 182000 1307807520 8090 8090 8090 8090 0
24 20250311 181900 1307807520 8090 8090 8090 8090 0
25 20250311 181800 1307807520 8090 8090 8090 8090 0
26 20250311 181700 1307807520 8090 8090 8090 8090 0
27 20250311 181600 1307807520 8090 8090 8090 8090 0
28 20250311 181500 1307807520 8090 8090 8090 8090 0
29 20250311 181400 1307807520 8090 8090 8090 8090 0
30 20250311 181300 1307807520 8090 8090 8090 8090 0
31 20250311 181200 1307807520 8090 8090 8090 8090 0
32 20250311 181100 1307807520 8090 8090 8090 8090 13336
33 20250311 181000 1307807520 8090 8090 8090 8090 0
34 20250311 180900 1307807520 8090 8090 8090 8090 0
35 20250311 180800 1307807520 8090 8090 8090 8090 0
36 20250311 180700 1307807520 8090 8090 8090 8090 0
37 20250311 180600 1307807520 8090 8090 8090 8090 0
38 20250311 180500 1307807520 8090 8090 8090 8090 0
39 20250311 180400 1307807520 8090 8090 8090 8090 0
40 20250311 180300 1307807520 8090 8090 8090 8090 0
41 20250311 180200 1307807520 8090 8090 8090 8090 0
42 20250311 180100 1307807520 8090 8090 8090 8090 0
43 20250311 180000 1307807520 8090 8090 8090 8090 0
44 20250311 175900 1307807520 8090 8090 8090 8090 0
45 20250311 175800 1307807520 8090 8090 8090 8090 0
46 20250311 175700 1307807520 8090 8090 8090 8090 0
47 20250311 175600 1307807520 8090 8090 8090 8090 0
48 20250311 175500 1307807520 8090 8090 8090 8090 0
49 20250311 175400 1307807520 8090 8090 8090 8090 0
50 20250311 175300 1307807520 8090 8090 8090 8090 0
51 20250311 175200 1307807520 8090 8090 8090 8090 0
52 20250311 175100 1307807520 8090 8090 8090 8090 0
53 20250311 175000 1307807520 8090 8090 8090 8090 0
54 20250311 174900 1307807520 8090 8090 8090 8090 0
55 20250311 174800 1307807520 8090 8090 8090 8090 0
56 20250311 174700 1307807520 8090 8090 8090 8090 0
57 20250311 174600 1307807520 8090 8090 8090 8090 0
58 20250311 174500 1307807520 8090 8090 8090 8090 0
59 20250311 174400 1307807520 8090 8090 8090 8090 0
60 20250311 174300 1307807520 8090 8090 8090 8090 0
61 20250311 174200 1307807520 8090 8090 8090 8090 0
62 20250311 174100 1307807520 8090 8090 8090 8090 13336
63 20250311 174000 1307807520 8090 8090 8090 8090 0
64 20250311 173900 1307807520 8090 8090 8090 8090 0
65 20250311 173800 1307807520 8090 8090 8090 8090 0
66 20250311 173700 1307807520 8090 8090 8090 8090 0
67 20250311 173600 1307807520 8090 8090 8090 8090 0
68 20250311 173500 1307807520 8090 8090 8090 8090 0
69 20250311 173400 1307807520 8090 8090 8090 8090 0
70 20250311 173300 1307807520 8090 8090 8090 8090 0
71 20250311 173200 1307807520 8090 8090 8090 8090 0
72 20250311 173100 1307807520 8090 8090 8090 8090 0
73 20250311 173000 1307807520 8090 8090 8090 8090 0
74 20250311 172900 1307807520 8090 8090 8090 8090 0
75 20250311 172800 1307807520 8090 8090 8090 8090 0
76 20250311 172700 1307807520 8090 8090 8090 8090 0
77 20250311 172600 1307807520 8090 8090 8090 8090 0
78 20250311 172500 1307807520 8090 8090 8090 8090 0
79 20250311 172400 1307807520 8090 8090 8090 8090 0
80 20250311 172300 1307807520 8090 8090 8090 8090 0
81 20250311 172200 1307807520 8090 8090 8090 8090 0
82 20250311 172100 1307807520 8090 8090 8090 8090 0
83 20250311 172000 1307807520 8090 8090 8090 8090 0
84 20250311 171900 1307807520 8090 8090 8090 8090 0
85 20250311 171800 1307807520 8090 8090 8090 8090 0
86 20250311 171700 1307807520 8090 8090 8090 8090 0
87 20250311 171600 1307807520 8090 8090 8090 8090 0
88 20250311 171500 1307807520 8090 8090 8090 8090 0
89 20250311 171400 1307807520 8090 8090 8090 8090 0
90 20250311 171300 1307807520 8090 8090 8090 8090 0
91 20250311 171200 1307807520 8090 8090 8090 8090 0
92 20250311 171100 1307807520 8090 8090 8090 8090 13336
93 20250311 171000 1307807520 8090 8090 8090 8090 0
94 20250311 170900 1307807520 8090 8090 8090 8090 0
95 20250311 170800 1307807520 8090 8090 8090 8090 0
96 20250311 170700 1307807520 8090 8090 8090 8090 0
97 20250311 170600 1307807520 8090 8090 8090 8090 0
98 20250311 170500 1307807520 8090 8090 8090 8090 0
99 20250311 170400 1307807520 8090 8090 8090 8090 0
100 20250311 170300 1307807520 8090 8090 8090 8090 0
101 20250311 170200 1307807520 8090 8090 8090 8090 0
102 20250311 170100 1307807520 8090 8090 8090 8090 0
103 20250311 170000 1307807520 8090 8090 8090 8090 0
104 20250311 165900 1307807520 8090 8090 8090 8090 0
105 20250311 165800 1307807520 8090 8090 8090 8090 0
106 20250311 165700 1307807520 8090 8090 8090 8090 0
107 20250311 165600 1307807520 8090 8090 8090 8090 0
108 20250311 165500 1307807520 8090 8090 8090 8090 0
109 20250311 165400 1307807520 8090 8090 8090 8090 0
110 20250311 165300 1307807520 8090 8090 8090 8090 0
111 20250311 165200 1307807520 8090 8090 8090 8090 0
112 20250311 165100 1307807520 8090 8090 8090 8090 0
113 20250311 165000 1307807520 8090 8090 8090 8090 0
114 20250311 164900 1307807520 8090 8090 8090 8090 0
115 20250311 164800 1307807520 8090 8090 8090 8090 0
116 20250311 164700 1307807520 8090 8090 8090 8090 0
117 20250311 164600 1307807520 8090 8090 8090 8090 0
118 20250311 164500 1307807520 8090 8090 8090 8090 0
119 20250311 164400 1307807520 8090 8090 8090 8090 0
120 20250311 164300 1307807520 8090 8090 8090 8090 0
121 20250311 164200 1307807520 8090 8090 8090 8090 0
122 20250311 164100 1307807520 8090 8090 8090 8090 13336
123 20250311 164000 1307807520 8090 8090 8090 8090 0
124 20250311 163900 1307807520 8090 8090 8090 8090 0
125 20250311 163800 1307807520 8090 8090 8090 8090 0
126 20250311 163700 1307807520 8090 8090 8090 8090 0
127 20250311 163600 1307807520 8090 8090 8090 8090 0
128 20250311 163500 1307807520 8090 8090 8090 8090 0
129 20250311 163400 1307807520 8090 8090 8090 8090 0
130 20250311 163300 1307807520 8090 8090 8090 8090 0
131 20250311 163200 1307807520 8090 8090 8090 8090 0
132 20250311 163100 1307807520 8090 8090 8090 8090 0
133 20250311 163000 1307807520 8090 8090 8090 8090 0
134 20250311 162900 1307807520 8090 8090 8090 8090 0
135 20250311 162800 1307807520 8090 8090 8090 8090 0
136 20250311 162700 1307807520 8090 8090 8090 8090 0
137 20250311 162600 1307807520 8090 8090 8090 8090 0
138 20250311 162500 1307807520 8090 8090 8090 8090 0
139 20250311 162400 1307807520 8090 8090 8090 8090 0
140 20250311 162300 1307807520 8090 8090 8090 8090 0
141 20250311 162200 1307807520 8090 8090 8090 8090 0
142 20250311 162100 1307807520 8090 8090 8090 8090 0
143 20250311 162000 1307807520 8090 8090 8090 8090 0
144 20250311 161900 1307807520 8090 8090 8090 8090 0
145 20250311 161800 1307807520 8090 8090 8090 8090 0
146 20250311 161700 1307807520 8090 8090 8090 8090 0
147 20250311 161600 1307807520 8090 8090 8090 8090 0
148 20250311 161500 1307807520 8090 8090 8090 8090 0
149 20250311 161400 1307807520 8090 8090 8090 8090 0
150 20250311 161300 1307807520 8090 8090 8090 8090 0
151 20250311 161200 1307807520 8090 8090 8090 8090 0
152 20250311 161100 1307807520 8090 8090 8090 8090 13336
153 20250311 161000 1307807520 8090 8090 8090 8090 0
154 20250311 160900 1307807520 8090 8090 8090 8090 0
155 20250311 160800 1307807520 8090 8090 8090 8090 0
156 20250311 160700 1307807520 8090 8090 8090 8090 0
157 20250311 160600 1307807520 8090 8090 8090 8090 0
158 20250311 160500 1307807520 8090 8090 8090 8090 0
159 20250311 160400 1307807520 8090 8090 8090 8090 0
160 20250311 160300 1307807520 8090 8090 8090 8090 0
161 20250311 160200 1307807520 8090 8090 8090 8090 0
162 20250311 160100 1307807520 8090 8090 8090 8090 0
163 20250311 160000 1307807520 8090 8090 8090 8090 0
164 20250311 155900 1307807520 8090 8090 8090 8090 0
165 20250311 155800 1307807520 8090 8090 8090 8090 0
166 20250311 155700 1307807520 8090 8090 8090 8090 0
167 20250311 155600 1307807520 8090 8090 8090 8090 0
168 20250311 155500 1307807520 8090 8090 8090 8090 0
169 20250311 155400 1307807520 8090 8090 8090 8090 0
170 20250311 155300 1307807520 8090 8090 8090 8090 0
171 20250311 155200 1307807520 8090 8090 8090 8090 0
172 20250311 155100 1307807520 8090 8090 8090 8090 0
173 20250311 155000 1307807520 8090 8090 8090 8090 0
174 20250311 154900 1307807520 8090 8090 8090 8090 0
175 20250311 154800 1307807520 8090 8090 8090 8090 0
176 20250311 154700 1307807520 8090 8090 8090 8090 0
177 20250311 154600 1307807520 8090 8090 8090 8090 0
178 20250311 154500 1307807520 8090 8090 8090 8090 0
179 20250311 154400 1307807520 8090 8090 8090 8090 0
180 20250311 154300 1307807520 8090 8090 8090 8090 0
181 20250311 154200 1307807520 8090 8090 8090 8090 0
182 20250311 154100 1307807520 8090 8090 8090 8090 13336
183 20250311 154000 1307807520 8090 8090 8090 8090 0
184 20250311 153900 1307807520 8090 8090 8090 8090 0
185 20250311 153800 1307807520 8090 8090 8090 8090 0
186 20250311 153700 1307807520 8090 8090 8090 8090 0
187 20250311 153600 1307807520 8090 8090 8090 8090 0
188 20250311 153500 1307807520 8090 8090 8090 8090 0
189 20250311 153400 1307807520 8090 8090 8090 8090 0
190 20250311 153300 1307807520 8090 8090 8090 8090 0
191 20250311 153200 1307807520 8090 8090 8090 8090 0
192 20250311 153100 1307807520 8090 8090 8090 8090 0
193 20250311 153000 1307807520 8090 8090 8090 8090 13336
194 20250311 152900 1199919280 8070 8070 8070 8070 0
195 20250311 152800 1199919280 8070 8070 8070 8070 0
196 20250311 152700 1199919280 8070 8070 8070 8070 0
197 20250311 152600 1199919280 8070 8070 8070 8070 0
198 20250311 152500 1199919280 8070 8070 8070 8070 0
199 20250311 152400 1199919280 8070 8070 8070 8070 0
200 20250311 152300 1199919280 8070 8070 8070 8070 0
201 20250311 152200 1199919280 8070 8070 8070 8070 0
202 20250311 152100 1199919280 8070 8070 8070 8070 0
203 20250311 152000 1199919280 8070 8070 8070 8070 0
204 20250311 151900 1199919280 8070 8070 8080 8070 252
205 20250311 151800 1197885090 8070 8080 8080 8070 77
206 20250311 151700 1197263650 8080 8080 8080 8070 751
207 20250311 151600 1191196330 8070 8070 8080 8070 947
208 20250311 151500 1183547060 8080 8070 8080 8070 316
209 20250311 151400 1180996600 8070 8070 8080 8070 2345
210 20250311 151300 1162072030 8070 8080 8080 8070 461
211 20250311 151200 1158349040 8080 8070 8080 8070 348
212 20250311 151100 1155540470 8080 8080 8080 8070 50
213 20250311 151000 1155136570 8070 8080 8080 8070 180
214 20250311 150900 1153683590 8070 8080 8080 8070 81
215 20250311 150800 1153029700 8080 8070 8080 8070 116
216 20250311 150700 1152093360 8070 8070 8080 8070 223
217 20250311 150600 1150293540 8070 8080 8080 8070 141
218 20250311 150500 1149154710 8070 8080 8080 8070 103
219 20250311 150400 1148323080 8080 8070 8080 8070 490
220 20250311 150300 1144364470 8080 8070 8080 8070 613
221 20250311 150200 1139413270 8070 8080 8080 8070 152
222 20250311 150100 1138186200 8070 8070 8080 8070 97
223 20250311 150000 1137403190 8070 8080 8080 8070 591
224 20250311 145900 1132628580 8070 8070 8080 8070 488
225 20250311 145800 1128690200 8070 8070 8080 8070 1446
226 20250311 145700 1117010770 8070 8070 8080 8070 621
227 20250311 145600 1111999290 8070 8070 8080 8070 430
228 20250311 145500 1108529180 8070 8070 8080 8070 482
229 20250311 145400 1104639420 8070 8070 8070 8070 502
230 20250311 145300 1100588280 8070 8070 8080 8070 539
231 20250311 145200 1096238540 8070 8070 8080 8070 294
232 20250311 145100 1093865950 8070 8080 8080 8070 875
233 20250311 145000 1086800950 8070 8070 8080 8070 508
234 20250311 144900 1082701250 8070 8070 8080 8070 515
235 20250311 144800 1078544930 8070 8070 8070 8070 448
236 20250311 144700 1074929570 8080 8070 8080 8070 436
237 20250311 144600 1071410900 8080 8070 8080 8070 435
238 20250311 144500 1067900430 8070 8070 8070 8070 419
239 20250311 144400 1064519100 8070 8070 8080 8070 203
240 20250311 144300 1062880880 8070 8080 8080 8070 438
241 20250311 144200 1059346210 8070 8070 8080 8070 582
242 20250311 144100 1054647860 8070 8070 8080 8070 728
243 20250311 144000 1048772890 8070 8070 8070 8070 443
244 20250311 143900 1045197880 8070 8070 8080 8070 579
245 20250311 143800 1040524340 8070 8070 8080 8070 3908
246 20250311 143700 1008986770 8070 8070 8070 8070 409
247 20250311 143600 1005686140 8070 8080 8080 8070 360
248 20250311 143500 1002780620 8070 8070 8070 8070 448
249 20250311 143400 999165260 8070 8070 8070 8070 468
250 20250311 143300 995388500 8070 8070 8080 8070 563
251 20250311 143200 990845080 8070 8080 8080 8070 435
252 20250311 143100 987334420 8070 8070 8070 8070 502
253 20250311 143000 983283280 8080 8070 8080 8070 387
254 20250311 142900 980160020 8070 8070 8080 8070 113
255 20250311 142800 979248100 8070 8070 8070 8070 381
256 20250311 142700 976173430 8080 8070 8080 8070 458
257 20250311 142600 972475570 8070 8080 8080 8070 329
258 20250311 142500 969820510 8070 8080 8080 8070 381
259 20250311 142400 966745810 8070 8070 8080 8070 285
260 20250311 142300 964445820 8070 8070 8070 8070 280
261 20250311 142200 962186220 8070 8070 8080 8070 330
262 20250311 142100 959523100 8070 8080 8080 8070 1928
263 20250311 142000 943945570 8070 8070 8070 8070 1149
264 20250311 141900 934673140 8070 8080 8080 8070 280
265 20250311 141800 932413520 8070 8070 8070 8070 322
266 20250311 141700 929814980 8070 8070 8070 8070 338
267 20250311 141600 927087320 8070 8070 8080 8070 324
268 20250311 141500 924472630 8070 8070 8080 8070 706
269 20250311 141400 918775200 8070 8070 8080 8070 341
270 20250311 141300 916023320 8070 8070 8070 8070 109
271 20250311 141200 915143690 8070 8070 8080 8070 342
272 20250311 141100 912383710 8070 8080 8080 8070 283
273 20250311 141000 910099800 8080 8070 8080 8070 296
274 20250311 140900 907710910 8070 8080 8080 8070 334
275 20250311 140800 905015520 8070 8080 8080 8070 5017
276 20250311 140700 864478840 8080 8070 8100 8070 11440
277 20250311 140600 772036100 8070 8070 8080 8070 430
278 20250311 140500 768565990 8080 8070 8080 8070 130
279 20250311 140400 767516870 8070 8070 8075 8070 358
280 20250311 140300 764627805 8070 8080 8080 8070 429
281 20250311 140200 761164765 8070 8080 8080 8070 71
282 20250311 140100 760591735 8070 8070 8070 8070 175
283 20250311 140000 759179485 8070 8070 8080 8070 403
284 20250311 135900 755927265 8070 8070 8070 8070 70
285 20250311 135800 755362365 8070 8070 8080 8070 132
286 20250311 135700 754297115 8080 8070 8080 8070 86
287 20250311 135600 753602885 8080 8070 8080 8070 203
288 20250311 135500 751963945 8080 8080 8080 8070 1490
289 20250311 135400 739925405 8070 8080 8080 8070 193
290 20250311 135300 738367105 8070 8070 8070 8070 124
291 20250311 135200 737366425 8070 8080 8080 8070 82
292 20250311 135100 736704565 8070 8080 8080 8070 71
293 20250311 135000 736131525 8080 8070 8080 8070 1378
294 20250311 134900 724998495 8070 8070 8080 8070 116
295 20250311 134800 724062365 8070 8070 8080 8070 124
296 20250311 134700 723061675 8070 8070 8070 8070 121
297 20250311 134600 722085205 8080 8070 8080 8070 248
298 20250311 134500 720082455 8070 8070 8080 8070 139
299 20250311 134400 718960615 8070 8080 8080 8070 66
300 20250311 134300 718427985 8070 8080 8080 8070 717
301 20250311 134200 712635605 8070 8070 8080 8070 157
302 20250311 134100 711368285 8070 8070 8080 8070 75
303 20250311 134000 710763015 8070 8070 8080 8070 210
304 20250311 133900 709067655 8070 8080 8080 8070 69
305 20250311 133800 708510165 8090 8070 8090 8070 3950
306 20250311 133700 676574395 8080 8070 8080 8070 154
307 20250311 133600 675331585 8070 8070 8070 8070 145
308 20250311 133500 674161435 8070 8080 8080 8070 114
309 20250311 133400 673241435 8070 8070 8070 8070 215
310 20250311 133300 671506385 8070 8080 8090 8070 6760
311 20250311 133200 616886325 8080 8070 8080 8070 599
312 20250311 133100 612048035 8080 8080 8080 8070 91
313 20250311 133000 611313465 8080 8080 8080 8080 122
314 20250311 132900 610327705 8070 8080 8080 8070 73
315 20250311 132800 609738185 8080 8080 8080 8080 1
316 20250311 132700 609730105 8080 8080 8080 8080 1
317 20250311 132600 609722025 8070 8080 8080 8070 309
318 20250311 132500 607226215 8080 8080 8080 8080 311
319 20250311 132400 604713335 8080 8080 8080 8080 20
320 20250311 132300 604551735 8070 8080 8080 8070 74
321 20250311 132200 603954335 8070 8080 8080 8070 228
322 20250311 132100 602112365 8070 8080 8080 8070 27
323 20250311 132000 601894465 8070 8070 8080 8070 50
324 20250311 131900 601490665 8080 8080 8080 8080 1
325 20250311 131800 601482585 8080 8080 8080 8080 1
326 20250311 131700 601474505 8080 8080 8080 8080 78
327 20250311 131600 600844265 8080 8080 8080 8080 38
328 20250311 131500 600537225 8080 8080 8080 8080 1
329 20250311 131400 600529145 8080 8080 8080 8070 14
330 20250311 131300 600416035 8080 8080 8080 8080 5
331 20250311 131200 600375635 8080 8080 8080 8080 0
332 20250311 131100 600375635 8080 8080 8080 8080 2
333 20250311 131000 600359475 8080 8070 8080 8070 318
334 20250311 130900 597792385 8080 8080 8080 8080 0
335 20250311 130800 597792385 8080 8070 8080 8070 2
336 20250311 130700 597776235 8080 8080 8080 8080 1
337 20250311 130600 597768155 8080 8080 8080 8080 679
338 20250311 130500 592281835 8080 8070 8080 8070 1003
339 20250311 130400 584177605 8080 8080 8080 8080 2
340 20250311 130300 584161445 8080 8080 8080 8080 11
341 20250311 130200 584072565 8070 8070 8070 8070 0
342 20250311 130100 584072565 8070 8080 8080 8070 1236
343 20250311 130000 574086145 8070 8080 8080 8070 17
344 20250311 125900 573948945 8070 8070 8070 8070 1
345 20250311 125800 573940875 8080 8080 8080 8080 1
346 20250311 125700 573932795 8080 8080 8080 8080 61
347 20250311 125600 573439915 8080 8080 8080 8080 0
348 20250311 125500 573439915 8080 8080 8080 8080 1240
349 20250311 125400 563420715 8080 8080 8080 8080 2
350 20250311 125300 563404555 8080 8070 8080 8070 7
351 20250311 125200 563348005 8080 8080 8080 8080 1
352 20250311 125100 563339925 8080 8080 8080 8080 6
353 20250311 125000 563291445 8080 8080 8080 8080 396
354 20250311 124900 560091765 8080 8080 8080 8080 21
355 20250311 124800 559922085 8080 8080 8080 8080 0
356 20250311 124700 559922085 8080 8070 8080 8070 12
357 20250311 124600 559825135 8080 8070 8080 8070 51
358 20250311 124500 559413555 8070 8070 8070 8070 0
359 20250311 124400 559413555 8070 8080 8080 8070 713
360 20250311 124300 553659515 8070 8080 8080 8070 8
361 20250311 124200 553594885 8080 8080 8080 8080 24
362 20250311 124100 553400965 8080 8070 8080 8070 621
363 20250311 124000 548388625 8070 8080 8080 8070 24
364 20250311 123900 548194935 8080 8080 8080 8080 2
365 20250311 123800 548178775 8080 8080 8080 8080 11
366 20250311 123700 548089895 8070 8080 8080 8070 2
367 20250311 123600 548073745 8080 8080 8080 8080 3
368 20250311 123500 548049505 8080 8080 8080 8080 1
369 20250311 123400 548041425 8080 8080 8080 8080 1
370 20250311 123300 548033345 8080 8080 8080 8080 7
371 20250311 123200 547976785 8070 8070 8070 8070 0
372 20250311 123100 547976785 8070 8070 8070 8070 1
373 20250311 123000 547968715 8080 8080 8080 8080 21
374 20250311 122900 547799035 8080 8080 8080 8080 25
375 20250311 122800 547597035 8070 8070 8070 8070 0
376 20250311 122700 547597035 8070 8080 8080 8070 261
377 20250311 122600 545489745 8070 8070 8070 8070 1
378 20250311 122500 545481675 8070 8080 8080 8070 47
379 20250311 122400 545102360 8080 8080 8080 8080 2
380 20250311 122300 545086200 8080 8080 8080 8080 109
381 20250311 122200 544205480 8080 8080 8080 8080 74
382 20250311 122100 543607560 8070 8070 8070 8070 52
383 20250311 122000 543187920 8070 8080 8080 8070 26
384 20250311 121900 542978090 8080 8070 8080 8070 415
385 20250311 121800 539628900 8080 8080 8080 8080 0
386 20250311 121700 539628900 8080 8080 8080 8080 501
387 20250311 121600 535580820 8080 8080 8080 8070 3
388 20250311 121500 535556590 8080 8070 8080 8070 2940
389 20250311 121400 511830570 8070 8070 8070 8070 2110
390 20250311 121300 494802870 8070 8070 8070 8070 9
391 20250311 121200 494730240 8060 8060 8060 8060 43
392 20250311 121100 494383660 8070 8070 8070 8070 12
393 20250311 121000 494286820 8070 8070 8070 8060 265
394 20250311 120900 492150770 8060 8070 8070 8060 547
395 20250311 120800 487741730 8070 8060 8070 8060 51
396 20250311 120700 487330560 8060 8060 8060 8060 33
397 20250311 120600 487064580 8060 8070 8070 8060 3
398 20250311 120500 487040380 8070 8070 8070 8070 10
399 20250311 120400 486959680 8070 8070 8070 8060 45
400 20250311 120300 486596540 8070 8070 8070 8070 4
401 20250311 120200 486564260 8070 8070 8070 8070 31
402 20250311 120100 486314090 8070 8060 8070 8060 49
403 20250311 120000 485918700 8060 8070 8070 8060 29
404 20250311 115900 485684950 8070 8070 8070 8070 7
405 20250311 115800 485628460 8070 8060 8070 8060 11
406 20250311 115700 485539700 8070 8070 8070 8070 1
407 20250311 115600 485531630 8070 8070 8070 8070 2
408 20250311 115500 485515490 8060 8070 8070 8060 94
409 20250311 115400 484757410 8070 8060 8070 8060 37
410 20250311 115300 484459150 8070 8070 8070 8070 101
411 20250311 115200 483644080 8070 8070 8070 8070 1
412 20250311 115100 483636010 8070 8070 8070 8070 69
413 20250311 115000 483079180 8070 8060 8070 8060 76
414 20250311 114900 482466290 8070 8060 8070 8060 43
415 20250311 114800 482119690 8060 8060 8060 8060 82
416 20250311 114700 481458770 8060 8070 8070 8060 95
417 20250311 114600 480692950 8060 8070 8070 8060 183
418 20250311 114500 479216960 8060 8060 8060 8060 82
419 20250311 114400 478556040 8060 8060 8070 8060 84
420 20250311 114300 477878990 8060 8065 8065 8060 83
421 20250311 114200 477209725 8070 8065 8070 8065 134
422 20250311 114100 476128985 8070 8065 8070 8065 89
423 20250311 114000 475411195 8065 8070 8070 8065 429
424 20250311 113900 471949715 8065 8070 8070 8065 82
425 20250311 113800 471288380 8065 8070 8070 8065 105
426 20250311 113700 470441440 8065 8065 8065 8065 81
427 20250311 113600 469788175 8070 8070 8070 8070 3
428 20250311 113500 469763965 8065 8065 8065 8065 0
429 20250311 113400 469763965 8065 8065 8065 8065 1
430 20250311 113300 469755900 8070 8070 8070 8070 1
431 20250311 113200 469747830 8070 8070 8070 8070 1
432 20250311 113100 469739760 8070 8070 8070 8070 8
433 20250311 113000 469675200 8070 8070 8070 8070 13
434 20250311 112900 469570290 8070 8070 8070 8070 11
435 20250311 112800 469481520 8065 8070 8070 8065 2
436 20250311 112700 469465385 8070 8070 8070 8070 52
437 20250311 112600 469045745 8070 8070 8070 8070 0
438 20250311 112500 469045745 8070 8070 8070 8070 25
439 20250311 112400 468843995 8070 8070 8070 8070 101
440 20250311 112300 468028925 8065 8070 8070 8065 448
441 20250311 112200 464413805 8070 8070 8070 8065 15
442 20250311 112100 464292760 8065 8065 8070 8065 8
443 20250311 112000 464228230 8065 8065 8070 8065 125
444 20250311 111900 463219580 8065 8065 8065 8065 2
445 20250311 111800 463203450 8060 8065 8065 8060 1503
446 20250311 111700 451088255 8065 8065 8065 8065 56
447 20250311 111600 450636615 8060 8060 8065 8060 7
448 20250311 111500 450580170 8065 8065 8065 8065 9
449 20250311 111400 450507585 8060 8065 8065 8060 49
450 20250311 111300 450112640 8065 8065 8065 8065 46
451 20250311 111200 449741650 8065 8065 8065 8065 11
452 20250311 111100 449652935 8065 8065 8065 8065 4
453 20250311 111000 449620675 8065 8060 8065 8060 271
454 20250311 110900 447436335 8060 8065 8065 8060 2
455 20250311 110800 447420210 8065 8065 8065 8065 1
456 20250311 110700 447412145 8060 8065 8065 8060 7
457 20250311 110600 447355695 8065 8065 8065 8065 1
458 20250311 110500 447347630 8065 8065 8065 8065 373
459 20250311 110400 444339385 8065 8065 8065 8065 1
460 20250311 110300 444331320 8065 8065 8065 8065 27
461 20250311 110200 444113565 8065 8065 8065 8065 1
462 20250311 110100 444105500 8065 8060 8065 8060 37
463 20250311 110000 443807120 8060 8060 8065 8060 16
464 20250311 105900 443678155 8060 8060 8060 8060 48
465 20250311 105800 443291275 8065 8065 8065 8065 151
466 20250311 105700 442073460 8065 8060 8065 8060 63
467 20250311 105600 441565675 8060 8060 8060 8060 27
468 20250311 105500 441348055 8070 8070 8070 8060 14
469 20250311 105400 441235085 8070 8070 8070 8070 130
470 20250311 105300 440185985 8070 8070 8070 8070 302
471 20250311 105200 437748845 8060 8070 8070 8060 50
472 20250311 105100 437345835 8070 8070 8070 8060 168
473 20250311 105000 435991725 8070 8070 8070 8060 64
474 20250311 104900 435475745 8070 8070 8070 8060 8
475 20250311 104800 435411195 8070 8070 8070 8070 2
476 20250311 104700 435395055 8070 8070 8070 8070 81
477 20250311 104600 434741385 8060 8060 8060 8060 1
478 20250311 104500 434733325 8060 8060 8060 8060 20
479 20250311 104400 434572125 8060 8060 8060 8060 148
480 20250311 104300 433379245 8060 8060 8060 8060 66
481 20250311 104200 432847285 8060 8060 8060 8060 187
482 20250311 104100 431340065 8060 8060 8070 8060 4180
483 20250311 104000 397649255 8060 8060 8070 8060 823
484 20250311 103900 391015845 8070 8070 8070 8070 42
485 20250311 103800 390676905 8070 8070 8070 8070 1
486 20250311 103700 390668835 8070 8070 8070 8070 33
487 20250311 103600 390402525 8070 8070 8070 8070 3
488 20250311 103500 390378315 8060 8070 8070 8060 548
489 20250311 103400 385961405 8070 8060 8070 8060 4
490 20250311 103300 385929135 8070 8070 8070 8070 0
491 20250311 103200 385929135 8070 8070 8070 8070 12
492 20250311 103100 385832295 8070 8070 8070 8070 62
493 20250311 103000 385331955 8070 8070 8070 8060 614
494 20250311 102900 380377425 8060 8060 8060 8060 45
495 20250311 102800 380014725 8070 8060 8070 8060 24
496 20250311 102700 379821055 8060 8060 8060 8060 0
497 20250311 102600 379821055 8060 8070 8070 8060 617
498 20250311 102500 374847745 8070 8070 8070 8060 307
499 20250311 102400 372373305 8060 8060 8060 8060 5
500 20250311 102300 372333005 8060 8060 8070 8060 86
501 20250311 102200 371639585 8060 8060 8060 8060 0
502 20250311 102100 371639585 8060 8060 8070 8060 51
503 20250311 102000 371228515 8060 8060 8070 8060 75
504 20250311 101900 370623895 8060 8070 8070 8060 2
505 20250311 101800 370607765 8060 8060 8060 8060 45
506 20250311 101700 370245065 8060 8060 8060 8060 101
507 20250311 101600 369431005 8070 8070 8070 8070 11
508 20250311 101500 369342235 8060 8060 8060 8060 81
509 20250311 101400 368689375 8060 8070 8070 8060 48
510 20250311 101300 368302485 8060 8060 8060 8060 2
511 20250311 101200 368286365 8070 8060 8070 8060 4619
512 20250311 101100 331056915 8070 8070 8070 8060 732
513 20250311 101000 325155895 8070 8060 8070 8060 252
514 20250311 100900 323124595 8070 8060 8070 8060 56
515 20250311 100800 322673125 8060 8060 8060 8060 0
516 20250311 100700 322673125 8060 8060 8060 8060 517
517 20250311 100600 318506105 8070 8070 8070 8060 1668
518 20250311 100500 305045445 8080 8080 8080 8080 4
519 20250311 100400 305013125 8070 8070 8070 8070 110
520 20250311 100300 304125425 8070 8080 8080 8070 436
521 20250311 100200 300606885 8080 8080 8080 8080 0
522 20250311 100100 300606885 8080 8080 8080 8080 185
523 20250311 100000 299112085 8080 8090 8090 8080 607
524 20250311 095900 294207495 8090 8090 8090 8090 27
525 20250311 095800 293989065 8090 8080 8090 8080 108
526 20250311 095700 293115825 8080 8080 8080 8080 885
527 20250311 095600 285965025 8080 8080 8080 8080 50
528 20250311 095500 285561025 8090 8080 8090 8080 975
529 20250311 095400 277683015 8080 8090 8090 8080 905
530 20250311 095300 270369845 8080 8080 8080 8080 7
531 20250311 095200 270313285 8090 8090 8090 8090 10
532 20250311 095100 270232385 8090 8080 8090 8080 72
533 20250311 095000 269650395 8090 8080 8090 8080 61
534 20250311 094900 269157365 8090 8090 8090 8090 11
535 20250311 094800 269068375 8090 8090 8090 8090 2
536 20250311 094700 269052195 8080 8080 8080 8080 49
537 20250311 094600 268656275 8080 8080 8080 8080 5
538 20250311 094500 268615875 8090 8090 8090 8090 35
539 20250311 094400 268332725 8090 8090 8090 8090 5
540 20250311 094300 268292275 8090 8090 8100 8090 40
541 20250311 094200 267968375 8090 8090 8090 8090 5266
542 20250311 094100 225366435 8090 8090 8090 8090 38
543 20250311 094000 225059015 8090 8100 8100 8090 1025
544 20250311 093900 216766655 8100 8100 8100 8100 101
545 20250311 093800 215948555 8100 8100 8100 8100 52
546 20250311 093700 215527355 8100 8100 8100 8100 5180
547 20250311 093600 173569355 8090 8100 8100 8090 331
548 20250311 093500 170889355 8100 8090 8100 8090 3201
549 20250311 093400 144990425 8090 8080 8090 8080 1930
550 20250311 093300 129393205 8080 8080 8080 8080 359
551 20250311 093200 126492485 8080 8075 8080 8070 71
552 20250311 093100 125919025 8080 8080 8080 8080 95
553 20250311 093000 125151425 8080 8080 8080 8080 31
554 20250311 092900 124900945 8080 8080 8080 8080 5
555 20250311 092800 124860545 8080 8080 8080 8080 2
556 20250311 092700 124844385 8080 8080 8080 8080 0
557 20250311 092600 124844385 8080 8080 8080 8080 112
558 20250311 092500 123939425 8080 8080 8080 8080 0
559 20250311 092400 123939425 8080 8080 8080 8080 0
560 20250311 092300 123939425 8080 8080 8080 8070 124
561 20250311 092200 122937605 8070 8080 8080 8070 49
562 20250311 092100 122542085 8070 8070 8070 8070 210
563 20250311 092000 120847385 8070 8070 8070 8070 16
564 20250311 091900 120718265 8070 8070 8080 8070 8335
565 20250311 091800 53454405 8070 8070 8070 8070 55
566 20250311 091700 53010555 8060 8060 8060 8060 98
567 20250311 091600 52220675 8060 8070 8070 8060 17
568 20250311 091500 52083525 8070 8070 8070 8060 508
569 20250311 091400 47988965 8070 8070 8070 8070 26
570 20250311 091300 47779145 8070 8050 8070 8050 10
571 20250311 091200 47698545 8050 8060 8060 8050 30
572 20250311 091100 47457015 8050 8070 8070 8050 531
573 20250311 091000 43180540 8070 8060 8070 8060 241
574 20250311 090900 41238020 8060 8060 8060 8060 1904
575 20250311 090800 25891780 8060 8060 8060 8060 313
576 20250311 090700 23369000 8060 8070 8070 8060 1681
577 20250311 090600 9819210 8070 8070 8070 8070 2
578 20250311 090500 9803070 8070 8070 8070 8070 11
579 20250311 090400 9714300 8060 8060 8070 8060 204
580 20250311 090300 8069860 8060 8060 8060 8060 36
581 20250311 090200 7779700 8060 8060 8060 8060 17
582 20250311 090100 7642680 8060 8070 8070 8050 611
583 20250311 090000 2723710 8050 8060 8060 8050 338

1
003690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,194821031,0,1570257509860,0.00
20250306,0,194821031,0,1579998561410,0.00
20250305,0,194821031,0,1593636033580,0.00
20250304,0,194821031,0,1560516458310,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 194821031 0 1570257509860 0.00
3 20250306 0 194821031 0 1579998561410 0.00
4 20250305 0 194821031 0 1593636033580 0.00
5 20250304 0 194821031 0 1560516458310 0.00