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

591
006800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,6110714095,9130,9130,9130,9130,45054
20250311,184800,6110714095,9130,9130,9130,9130,0
20250311,184700,6110714095,9130,9130,9130,9130,0
20250311,184600,6110714095,9130,9130,9130,9130,0
20250311,184500,6110714095,9130,9130,9130,9130,0
20250311,184400,6110714095,9130,9130,9130,9130,0
20250311,184300,6110714095,9130,9130,9130,9130,0
20250311,184200,6110714095,9130,9130,9130,9130,0
20250311,184100,6110714095,9130,9130,9130,9130,0
20250311,184000,6110714095,9130,9130,9130,9130,0
20250311,183900,6110714095,9130,9130,9130,9130,0
20250311,183800,6110714095,9130,9130,9130,9130,0
20250311,183700,6110714095,9130,9130,9130,9130,0
20250311,183600,6110714095,9130,9130,9130,9130,0
20250311,183500,6110714095,9130,9130,9130,9130,0
20250311,183400,6110714095,9130,9130,9130,9130,0
20250311,183300,6110714095,9130,9130,9130,9130,0
20250311,183200,6110714095,9130,9130,9130,9130,0
20250311,183100,6110714095,9130,9130,9130,9130,0
20250311,183000,6110714095,9130,9130,9130,9130,0
20250311,182900,6110714095,9130,9130,9130,9130,0
20250311,182800,6110714095,9130,9130,9130,9130,0
20250311,182700,6110714095,9130,9130,9130,9130,0
20250311,182600,6110714095,9130,9130,9130,9130,0
20250311,182500,6110714095,9130,9130,9130,9130,0
20250311,182400,6110714095,9130,9130,9130,9130,0
20250311,182300,6110714095,9130,9130,9130,9130,0
20250311,182200,6110714095,9130,9130,9130,9130,0
20250311,182100,6110714095,9130,9130,9130,9130,0
20250311,182000,6110714095,9130,9130,9130,9130,0
20250311,181900,6110714095,9130,9130,9130,9130,45054
20250311,181800,6110714095,9130,9130,9130,9130,0
20250311,181700,6110714095,9130,9130,9130,9130,0
20250311,181600,6110714095,9130,9130,9130,9130,0
20250311,181500,6110714095,9130,9130,9130,9130,0
20250311,181400,6110714095,9130,9130,9130,9130,0
20250311,181300,6110714095,9130,9130,9130,9130,0
20250311,181200,6110714095,9130,9130,9130,9130,0
20250311,181100,6110714095,9130,9130,9130,9130,0
20250311,181000,6110714095,9130,9130,9130,9130,0
20250311,180900,6110714095,9130,9130,9130,9130,0
20250311,180800,6110714095,9130,9130,9130,9130,0
20250311,180700,6110714095,9130,9130,9130,9130,0
20250311,180600,6110714095,9130,9130,9130,9130,0
20250311,180500,6110714095,9130,9130,9130,9130,0
20250311,180400,6110714095,9130,9130,9130,9130,0
20250311,180300,6110714095,9130,9130,9130,9130,0
20250311,180200,6110714095,9130,9130,9130,9130,0
20250311,180100,6110714095,9130,9130,9130,9130,0
20250311,180000,6110714095,9130,9130,9130,9130,0
20250311,175900,6110714095,9130,9130,9130,9130,0
20250311,175800,6110714095,9130,9130,9130,9130,0
20250311,175700,6110714095,9130,9130,9130,9130,0
20250311,175600,6110714095,9130,9130,9130,9130,0
20250311,175500,6110714095,9130,9130,9130,9130,0
20250311,175400,6110714095,9130,9130,9130,9130,0
20250311,175300,6110714095,9130,9130,9130,9130,0
20250311,175200,6110714095,9130,9130,9130,9130,0
20250311,175100,6110714095,9130,9130,9130,9130,0
20250311,175000,6110714095,9130,9130,9130,9130,0
20250311,174900,6110714095,9130,9130,9130,9130,45054
20250311,174800,6110714095,9130,9130,9130,9130,0
20250311,174700,6110714095,9130,9130,9130,9130,0
20250311,174600,6110714095,9130,9130,9130,9130,0
20250311,174500,6110714095,9130,9130,9130,9130,0
20250311,174400,6110714095,9130,9130,9130,9130,0
20250311,174300,6110714095,9130,9130,9130,9130,0
20250311,174200,6110714095,9130,9130,9130,9130,0
20250311,174100,6110714095,9130,9130,9130,9130,0
20250311,174000,6110714095,9130,9130,9130,9130,0
20250311,173900,6110714095,9130,9130,9130,9130,0
20250311,173800,6110714095,9130,9130,9130,9130,0
20250311,173700,6110714095,9130,9130,9130,9130,0
20250311,173600,6110714095,9130,9130,9130,9130,0
20250311,173500,6110714095,9130,9130,9130,9130,0
20250311,173400,6110714095,9130,9130,9130,9130,0
20250311,173300,6110714095,9130,9130,9130,9130,0
20250311,173200,6110714095,9130,9130,9130,9130,0
20250311,173100,6110714095,9130,9130,9130,9130,0
20250311,173000,6110714095,9130,9130,9130,9130,0
20250311,172900,6110714095,9130,9130,9130,9130,0
20250311,172800,6110714095,9130,9130,9130,9130,0
20250311,172700,6110714095,9130,9130,9130,9130,0
20250311,172600,6110714095,9130,9130,9130,9130,0
20250311,172500,6110714095,9130,9130,9130,9130,0
20250311,172400,6110714095,9130,9130,9130,9130,0
20250311,172300,6110714095,9130,9130,9130,9130,0
20250311,172200,6110714095,9130,9130,9130,9130,0
20250311,172100,6110714095,9130,9130,9130,9130,0
20250311,172000,6110714095,9130,9130,9130,9130,0
20250311,171900,6110714095,9130,9130,9130,9130,45054
20250311,171800,6110714095,9130,9130,9130,9130,0
20250311,171700,6110714095,9130,9130,9130,9130,0
20250311,171600,6110714095,9130,9130,9130,9130,0
20250311,171500,6110714095,9130,9130,9130,9130,0
20250311,171400,6110714095,9130,9130,9130,9130,0
20250311,171300,6110714095,9130,9130,9130,9130,0
20250311,171200,6110714095,9130,9130,9130,9130,0
20250311,171100,6110714095,9130,9130,9130,9130,0
20250311,171000,6110714095,9130,9130,9130,9130,0
20250311,170900,6110714095,9130,9130,9130,9130,0
20250311,170800,6110714095,9130,9130,9130,9130,0
20250311,170700,6110714095,9130,9130,9130,9130,0
20250311,170600,6110714095,9130,9130,9130,9130,0
20250311,170500,6110714095,9130,9130,9130,9130,0
20250311,170400,6110714095,9130,9130,9130,9130,0
20250311,170300,6110714095,9130,9130,9130,9130,0
20250311,170200,6110714095,9130,9130,9130,9130,0
20250311,170100,6110714095,9130,9130,9130,9130,0
20250311,170000,6110714095,9130,9130,9130,9130,0
20250311,165900,6110714095,9130,9130,9130,9130,0
20250311,165800,6110714095,9130,9130,9130,9130,0
20250311,165700,6110714095,9130,9130,9130,9130,0
20250311,165600,6110714095,9130,9130,9130,9130,0
20250311,165500,6110714095,9130,9130,9130,9130,0
20250311,165400,6110714095,9130,9130,9130,9130,0
20250311,165300,6110714095,9130,9130,9130,9130,0
20250311,165200,6110714095,9130,9130,9130,9130,0
20250311,165100,6110714095,9130,9130,9130,9130,0
20250311,165000,6110714095,9130,9130,9130,9130,0
20250311,164900,6110714095,9130,9130,9130,9130,45054
20250311,164800,6110714095,9130,9130,9130,9130,0
20250311,164700,6110714095,9130,9130,9130,9130,0
20250311,164600,6110714095,9130,9130,9130,9130,0
20250311,164500,6110714095,9130,9130,9130,9130,0
20250311,164400,6110714095,9130,9130,9130,9130,0
20250311,164300,6110714095,9130,9130,9130,9130,0
20250311,164200,6110714095,9130,9130,9130,9130,0
20250311,164100,6110714095,9130,9130,9130,9130,0
20250311,164000,6110714095,9130,9130,9130,9130,0
20250311,163900,6110714095,9130,9130,9130,9130,0
20250311,163800,6110714095,9130,9130,9130,9130,0
20250311,163700,6110714095,9130,9130,9130,9130,0
20250311,163600,6110714095,9130,9130,9130,9130,0
20250311,163500,6110714095,9130,9130,9130,9130,0
20250311,163400,6110714095,9130,9130,9130,9130,0
20250311,163300,6110714095,9130,9130,9130,9130,0
20250311,163200,6110714095,9130,9130,9130,9130,0
20250311,163100,6110714095,9130,9130,9130,9130,0
20250311,163000,6110714095,9130,9130,9130,9130,0
20250311,162900,6110714095,9130,9130,9130,9130,0
20250311,162800,6110714095,9130,9130,9130,9130,0
20250311,162700,6110714095,9130,9130,9130,9130,0
20250311,162600,6110714095,9130,9130,9130,9130,0
20250311,162500,6110714095,9130,9130,9130,9130,0
20250311,162400,6110714095,9130,9130,9130,9130,0
20250311,162300,6110714095,9130,9130,9130,9130,0
20250311,162200,6110714095,9130,9130,9130,9130,0
20250311,162100,6110714095,9130,9130,9130,9130,0
20250311,162000,6110714095,9130,9130,9130,9130,0
20250311,161900,6110714095,9130,9130,9130,9130,45054
20250311,161800,6110714095,9130,9130,9130,9130,0
20250311,161700,6110714095,9130,9130,9130,9130,0
20250311,161600,6110714095,9130,9130,9130,9130,0
20250311,161500,6110714095,9130,9130,9130,9130,0
20250311,161400,6110714095,9130,9130,9130,9130,0
20250311,161300,6110714095,9130,9130,9130,9130,0
20250311,161200,6110714095,9130,9130,9130,9130,0
20250311,161100,6110714095,9130,9130,9130,9130,0
20250311,161000,6110714095,9130,9130,9130,9130,0
20250311,160900,6110714095,9130,9130,9130,9130,0
20250311,160800,6110714095,9130,9130,9130,9130,0
20250311,160700,6110714095,9130,9130,9130,9130,0
20250311,160600,6110714095,9130,9130,9130,9130,0
20250311,160500,6110714095,9130,9130,9130,9130,0
20250311,160400,6110714095,9130,9130,9130,9130,0
20250311,160300,6110714095,9130,9130,9130,9130,0
20250311,160200,6110714095,9130,9130,9130,9130,0
20250311,160100,6110714095,9130,9130,9130,9130,0
20250311,160000,6110714095,9130,9130,9130,9130,0
20250311,155900,6110714095,9130,9130,9130,9130,0
20250311,155800,6110714095,9130,9130,9130,9130,0
20250311,155700,6110714095,9130,9130,9130,9130,0
20250311,155600,6110714095,9130,9130,9130,9130,0
20250311,155500,6110714095,9130,9130,9130,9130,0
20250311,155400,6110714095,9130,9130,9130,9130,0
20250311,155300,6110714095,9130,9130,9130,9130,0
20250311,155200,6110714095,9130,9130,9130,9130,0
20250311,155100,6110714095,9130,9130,9130,9130,0
20250311,155000,6110714095,9130,9130,9130,9130,0
20250311,154900,6110714095,9130,9130,9130,9130,45054
20250311,154800,6110714095,9130,9130,9130,9130,0
20250311,154700,6110714095,9130,9130,9130,9130,0
20250311,154600,6110714095,9130,9130,9130,9130,0
20250311,154500,6110714095,9130,9130,9130,9130,0
20250311,154400,6110714095,9130,9130,9130,9130,0
20250311,154300,6110714095,9130,9130,9130,9130,0
20250311,154200,6110714095,9130,9130,9130,9130,0
20250311,154100,6110714095,9130,9130,9130,9130,0
20250311,154000,6110714095,9130,9130,9130,9130,0
20250311,153900,6110714095,9130,9130,9130,9130,0
20250311,153800,6110714095,9130,9130,9130,9130,0
20250311,153700,6110714095,9130,9130,9130,9130,0
20250311,153600,6110714095,9130,9130,9130,9130,0
20250311,153500,6110714095,9130,9130,9130,9130,0
20250311,153400,6110714095,9130,9130,9130,9130,0
20250311,153300,6110714095,9130,9130,9130,9130,0
20250311,153200,6110714095,9130,9130,9130,9130,0
20250311,153100,6110714095,9130,9130,9130,9130,0
20250311,153000,6110714095,9130,9130,9130,9130,45054
20250311,152900,5699371075,9130,9130,9130,9130,0
20250311,152800,5699371075,9130,9130,9130,9130,0
20250311,152700,5699371075,9130,9130,9130,9130,0
20250311,152600,5699371075,9130,9130,9130,9130,0
20250311,152500,5699371075,9130,9130,9130,9130,0
20250311,152400,5699371075,9130,9130,9130,9130,0
20250311,152300,5699371075,9130,9130,9130,9130,0
20250311,152200,5699371075,9130,9130,9130,9130,0
20250311,152100,5699371075,9130,9130,9130,9130,0
20250311,152000,5699371075,9130,9130,9130,9130,0
20250311,151900,5699371075,9130,9140,9150,9130,2259
20250311,151800,5678731035,9140,9140,9150,9140,538
20250311,151700,5673813275,9150,9140,9150,9140,706
20250311,151600,5667356035,9150,9150,9170,9140,1678
20250311,151500,5651997275,9150,9140,9170,9140,1604
20250311,151400,5637311455,9150,9150,9150,9140,486
20250311,151300,5632865885,9140,9150,9170,9140,1222
20250311,151200,5621672395,9150,9140,9160,9140,811
20250311,151100,5614252425,9140,9150,9170,9140,1159
20250311,151000,5603639435,9150,9140,9150,9140,304
20250311,150900,5600859995,9140,9170,9170,9140,2439
20250311,150800,5578525815,9170,9140,9170,9140,1422
20250311,150700,5565500725,9170,9140,9170,9140,1050
20250311,150600,5555880565,9170,9160,9180,9140,1503
20250311,150500,5542104945,9160,9140,9160,9140,560
20250311,150400,5536981475,9140,9150,9170,9140,1523
20250311,150300,5523038985,9140,9140,9150,9140,569
20250311,150200,5517835515,9140,9150,9180,9130,2021
20250311,150100,5499334775,9150,9140,9160,9130,2136
20250311,150000,5479816585,9140,9140,9170,9130,1158
20250311,145900,5469220625,9130,9130,9170,9130,305
20250311,145800,5466429545,9170,9120,9170,9120,1616
20250311,145700,5451652765,9120,9130,9170,9120,1087
20250311,145600,5441709665,9130,9140,9160,9120,6380
20250311,145500,5383480125,9140,9150,9190,9140,2477
20250311,145400,5360813855,9150,9170,9170,9140,567
20250311,145300,5355623155,9140,9140,9200,9140,1099
20250311,145200,5345549965,9140,9130,9170,9130,314
20250311,145100,5342676425,9140,9140,9180,9140,3034
20250311,145000,5314927585,9150,9140,9170,9140,379
20250311,144900,5311457235,9140,9140,9170,9130,1869
20250311,144800,5294368775,9140,9160,9190,9140,1591
20250311,144700,5279790915,9150,9170,9170,9150,327
20250311,144600,5276796535,9160,9140,9180,9140,2214
20250311,144500,5256524365,9140,9130,9140,9130,2497
20250311,144400,5233715395,9130,9160,9160,9130,2497
20250311,144300,5210872275,9150,9150,9160,9150,1491
20250311,144200,5197227875,9150,9170,9170,9150,2456
20250311,144100,5174730715,9170,9160,9170,9160,363
20250311,144000,5171403785,9160,9160,9180,9160,1781
20250311,143900,5155075605,9160,9170,9180,9160,1688
20250311,143800,5139589825,9180,9170,9180,9170,304
20250311,143700,5136800655,9170,9170,9210,9170,1091
20250311,143600,5126770375,9170,9180,9190,9170,725
20250311,143500,5120113185,9180,9170,9200,9170,1196
20250311,143400,5109126965,9170,9180,9190,9170,377
20250311,143300,5105666085,9180,9170,9210,9170,1031
20250311,143200,5096183765,9170,9170,9190,9160,840
20250311,143100,5088479575,9210,9170,9210,9170,1200
20250311,143000,5077451015,9160,9160,9190,9160,1058
20250311,142900,5067735465,9160,9170,9190,9160,698
20250311,142800,5061326985,9170,9170,9210,9160,1302
20250311,142700,5049362975,9170,9170,9190,9170,581
20250311,142600,5044031805,9170,9170,9220,9160,1053
20250311,142500,5034355495,9180,9160,9200,9160,215
20250311,142400,5032382305,9160,9170,9220,9160,1198
20250311,142300,5021371375,9170,9210,9210,9170,433
20250311,142200,5017396315,9160,9170,9210,9160,1142
20250311,142100,5006918945,9200,9160,9220,9160,1110
20250311,142000,4996706855,9170,9150,9200,9150,416
20250311,141900,4992889995,9150,9180,9190,9150,1166
20250311,141800,4982206945,9150,9170,9180,9150,845
20250311,141700,4974460405,9170,9180,9220,9170,1183
20250311,141600,4963588235,9180,9170,9180,9170,298
20250311,141500,4960854645,9170,9170,9220,9170,2053
20250311,141400,4941996045,9180,9170,9190,9170,425
20250311,141300,4938095125,9220,9160,9220,9160,900
20250311,141200,4929821075,9160,9160,9220,9160,1349
20250311,141100,4917434475,9160,9160,9180,9150,351
20250311,141000,4914218405,9160,9150,9220,9150,1004
20250311,140900,4904997885,9150,9160,9190,9150,355
20250311,140800,4901744695,9160,9160,9220,9160,1283
20250311,140700,4889959485,9160,9160,9170,9160,224
20250311,140600,4887906855,9200,9160,9210,9150,1096
20250311,140500,4877841845,9160,9150,9160,9150,1671
20250311,140400,4862536745,9150,9160,9160,9150,1310
20250311,140300,4850541085,9150,9160,9210,9150,1694
20250311,140200,4835001475,9160,9170,9170,9160,571
20250311,140100,4829767935,9170,9160,9200,9150,1042
20250311,140000,4820203535,9150,9160,9180,9150,344
20250311,135900,4817050345,9160,9160,9200,9150,1116
20250311,135800,4806807915,9150,9170,9170,9150,492
20250311,135700,4802300865,9160,9160,9160,9150,3131
20250311,135600,4773627135,9170,9170,9170,9160,508
20250311,135500,4768970845,9170,9160,9170,9160,1021
20250311,135400,4759610545,9160,9180,9180,9160,9687
20250311,135300,4670714905,9180,9180,9190,9180,305
20250311,135200,4667912725,9190,9200,9230,9180,1063
20250311,135100,4658122175,9200,9210,9210,9180,308
20250311,135000,4655289375,9210,9190,9210,9180,1026
20250311,134900,4645859305,9180,9200,9210,9180,413
20250311,134800,4642061905,9200,9220,9230,9200,1086
20250311,134700,4632055435,9220,9220,9220,9190,438
20250311,134600,4628027625,9230,9190,9230,9180,1824
20250311,134500,4611247795,9190,9200,9220,9190,1234
20250311,134400,4599892685,9200,9200,9200,9190,627
20250311,134300,4594124315,9240,9210,9240,9200,1029
20250311,134200,4584633775,9200,9230,9230,9200,168
20250311,134100,4583083225,9240,9200,9240,9190,829
20250311,134000,4575434735,9200,9200,9200,9190,950
20250311,133900,4566696875,9230,9200,9230,9190,1120
20250311,133800,4556372305,9200,9190,9200,9190,56
20250311,133700,4555857645,9220,9210,9220,9190,1641
20250311,133600,4540751465,9220,9200,9220,9190,912
20250311,133500,4532349965,9200,9200,9200,9190,514
20250311,133400,4527621655,9220,9200,9220,9200,1500
20250311,133300,4513804865,9210,9200,9210,9200,478
20250311,133200,4509405415,9210,9200,9210,9190,832
20250311,133100,4501742855,9210,9200,9210,9190,774
20250311,133000,4494620235,9200,9190,9210,9190,2146
20250311,132900,4474877065,9190,9190,9200,9180,276
20250311,132800,4472340165,9200,9200,9200,9180,3581
20250311,132700,4439420045,9210,9200,9210,9200,933
20250311,132600,4430834415,9200,9200,9200,9190,160
20250311,132500,4429362800,9200,9190,9200,9190,889
20250311,132400,4421184020,9200,9210,9210,9190,785
20250311,132300,4413961580,9200,9200,9210,9190,1423
20250311,132200,4400862050,9210,9190,9210,9190,730
20250311,132100,4394145580,9190,9200,9210,9190,1047
20250311,132000,4384506240,9200,9210,9210,9190,132
20250311,131900,4383291080,9210,9190,9210,9190,1416
20250311,131800,4370264190,9210,9190,9210,9180,3177
20250311,131700,4341038550,9190,9210,9210,9180,453
20250311,131600,4336874850,9210,9190,9210,9180,1300
20250311,131500,4324923680,9200,9210,9210,9170,956
20250311,131400,4316128160,9160,9200,9220,9160,4270
20250311,131300,4276900370,9210,9220,9220,9190,744
20250311,131200,4270050700,9220,9210,9220,9200,2000
20250311,131100,4251632020,9210,9220,9220,9210,652
20250311,131000,4245624730,9250,9220,9250,9210,1071
20250311,130900,4235735530,9220,9220,9250,9220,938
20250311,130800,4227072530,9220,9240,9250,9210,226
20250311,130700,4224988130,9250,9220,9250,9220,1020
20250311,130600,4215561990,9220,9240,9240,9210,100
20250311,130500,4214638990,9240,9230,9240,9220,886
20250311,130400,4206468000,9220,9250,9250,9220,414
20250311,130300,4202644290,9250,9220,9250,9210,787
20250311,130200,4195379600,9220,9240,9250,9220,327
20250311,130100,4192360540,9250,9240,9250,9220,1021
20250311,130000,4182920660,9250,9230,9250,9220,1107
20250311,125900,4172696770,9230,9210,9230,9210,264
20250311,125800,4170261790,9220,9230,9230,9210,1043
20250311,125700,4160636140,9230,9230,9230,9210,304
20250311,125600,4157832780,9230,9210,9230,9210,897
20250311,125500,4149555990,9230,9240,9240,9200,887
20250311,125400,4141381110,9230,9220,9230,9210,846
20250311,125300,4133576130,9210,9230,9230,9210,483
20250311,125200,4129119020,9240,9220,9240,9210,1291
20250311,125100,4117204550,9220,9230,9230,9210,876
20250311,125000,4109127380,9220,9240,9240,9210,185
20250311,124900,4107420360,9240,9210,9240,9200,1239
20250311,124800,4095989760,9200,9240,9240,9200,698
20250311,124700,4089558880,9220,9220,9240,9210,1259
20250311,124600,4077944750,9230,9230,9230,9220,271
20250311,124500,4075445150,9240,9220,9240,9210,5928
20250311,124400,4020773100,9230,9240,9240,9230,1073
20250311,124300,4010861790,9230,9240,9240,9230,736
20250311,124200,4004063660,9250,9250,9250,9250,830
20250311,124100,3996386160,9250,9240,9250,9220,256
20250311,124000,3994018750,9230,9220,9250,9220,2371
20250311,123900,3972147940,9230,9250,9250,9220,213
20250311,123800,3970180460,9250,9240,9260,9220,1491
20250311,123700,3956398370,9240,9260,9260,9230,187
20250311,123600,3954670490,9260,9250,9260,9240,1428
20250311,123500,3941465610,9250,9250,9270,9240,1832
20250311,123400,3924512230,9260,9260,9260,9230,93
20250311,123300,3923651125,9260,9240,9270,9230,1138
20250311,123200,3913119575,9240,9240,9240,9230,327
20250311,123100,3910098125,9230,9250,9250,9220,1743
20250311,123000,3894006735,9250,9240,9270,9240,417
20250311,122900,3890147635,9280,9260,9280,9240,1020
20250311,122800,3880694445,9250,9260,9260,9250,505
20250311,122700,3876022265,9280,9280,9280,9240,852
20250311,122600,3868117365,9280,9250,9280,9250,1373
20250311,122500,3855411425,9240,9280,9280,9240,4253
20250311,122400,3816111285,9250,9280,9280,9250,1064
20250311,122300,3806240605,9280,9250,9280,9240,587
20250311,122200,3800805675,9240,9270,9280,9240,901
20250311,122100,3792453625,9270,9270,9270,9240,623
20250311,122000,3786685065,9250,9260,9270,9240,1235
20250311,121900,3775243565,9240,9280,9280,9240,1379
20250311,121800,3762498105,9280,9260,9280,9250,1233
20250311,121700,3751070535,9270,9260,9270,9250,1015
20250311,121600,3741665135,9250,9260,9260,9250,356
20250311,121500,3738368615,9260,9250,9270,9240,999
20250311,121400,3729110285,9250,9260,9270,9250,828
20250311,121300,3721444265,9260,9250,9280,9240,1335
20250311,121200,3709070085,9260,9280,9280,9250,271
20250311,121100,3706558765,9280,9260,9280,9240,1190
20250311,121000,3695520715,9260,9250,9270,9240,203
20250311,120900,3693641705,9280,9260,9280,9240,2053
20250311,120800,3674610875,9260,9250,9260,9240,945
20250311,120700,3665863195,9250,9270,9270,9240,206
20250311,120600,3663957515,9270,9260,9280,9250,1626
20250311,120500,3648894675,9260,9240,9260,9240,272
20250311,120400,3646378655,9270,9270,9270,9230,1088
20250311,120300,3636300585,9270,9260,9270,9240,362
20250311,120200,3632949255,9260,9260,9270,9230,841
20250311,120100,3625155865,9250,9230,9260,9230,859
20250311,120000,3617212655,9260,9240,9260,9220,1179
20250311,115900,3606310055,9230,9230,9260,9230,1255
20250311,115800,3594715925,9230,9260,9260,9220,1692
20250311,115700,3579108735,9230,9250,9270,9220,1183
20250311,115600,3568159295,9240,9230,9240,9220,705
20250311,115500,3561651265,9250,9220,9260,9220,878
20250311,115400,3553528095,9230,9260,9260,9220,695
20250311,115300,3547106535,9260,9250,9260,9220,849
20250311,115200,3539251805,9250,9260,9260,9220,1085
20250311,115100,3529243805,9260,9240,9260,9210,1934
20250311,115000,3511373935,9240,9240,9270,9240,793
20250311,114900,3504030645,9240,9260,9260,9220,680
20250311,114800,3497753995,9260,9230,9260,9220,1027
20250311,114700,3488253705,9220,9240,9240,9220,809
20250311,114600,3480791205,9240,9260,9270,9220,3011
20250311,114500,3452992235,9260,9230,9260,9220,1142
20250311,114400,3442453585,9260,9230,9260,9230,865
20250311,114300,3434451415,9230,9270,9270,9220,1189
20250311,114200,3423484085,9270,9230,9270,9220,1515
20250311,114100,3409466145,9220,9230,9230,9220,938
20250311,114000,3400808485,9230,9230,9230,9220,434
20250311,113900,3396803085,9230,9230,9270,9210,1591
20250311,113800,3382089815,9220,9230,9230,9210,1461
20250311,113700,3368618545,9220,9250,9260,9220,2013
20250311,113600,3350014475,9250,9210,9250,9210,638
20250311,113500,3344126075,9250,9220,9260,9200,1668
20250311,113400,3328734425,9220,9270,9270,9220,192
20250311,113300,3326959505,9270,9200,9270,9200,996
20250311,113200,3317767585,9200,9260,9270,9200,2838
20250311,113100,3291564305,9260,9240,9260,9230,229
20250311,113000,3289445685,9240,9240,9270,9230,1895
20250311,112900,3271917125,9250,9250,9270,9240,384
20250311,112800,3268361435,9260,9270,9270,9260,1590
20250311,112700,3253626805,9270,9270,9270,9230,2248
20250311,112600,3232845225,9270,9270,9270,9230,1751
20250311,112500,3216646235,9270,9270,9280,9240,1893
20250311,112400,3199125305,9270,9250,9280,9250,1561
20250311,112300,3184654325,9250,9250,9280,9240,1878
20250311,112200,3167257555,9270,9280,9280,9240,2800
20250311,112100,3141334375,9280,9260,9280,9250,1632
20250311,112000,3126192455,9260,9280,9280,9250,1170
20250311,111900,3115351305,9280,9260,9280,9250,1986
20250311,111800,3096939255,9260,9280,9280,9260,1174
20250311,111700,3086054275,9280,9250,9280,9230,1831
20250311,111600,3069090025,9250,9240,9260,9230,1075
20250311,111500,3059148145,9240,9260,9260,9240,2088
20250311,111400,3039823925,9260,9260,9260,9230,1854
20250311,111300,3022663065,9250,9240,9250,9230,1200
20250311,111200,3011568295,9240,9250,9250,9230,1991
20250311,111100,2993159935,9250,9240,9250,9230,689
20250311,111000,2986789285,9250,9230,9250,9220,3969
20250311,110900,2950113455,9220,9230,9240,9210,1246
20250311,110800,2938613815,9240,9220,9240,9210,1877
20250311,110700,2921296625,9220,9220,9230,9210,1083
20250311,110600,2911309325,9210,9220,9230,9210,1722
20250311,110500,2895425275,9220,9210,9220,9200,1309
20250311,110400,2883359275,9210,9200,9210,9200,644
20250311,110300,2877428335,9210,9200,9210,9200,2452
20250311,110200,2854845565,9210,9190,9210,9190,977
20250311,110100,2845851445,9200,9200,9200,9190,1791
20250311,110000,2829374255,9200,9190,9210,9190,818
20250311,105900,2821846235,9190,9200,9210,9190,1438
20250311,105800,2808609695,9200,9200,9200,9190,998
20250311,105700,2799428105,9200,9190,9200,9190,1387
20250311,105600,2786668495,9200,9180,9200,9180,2206
20250311,105500,2766402385,9180,9200,9200,9180,1215
20250311,105400,2755242565,9200,9190,9200,9190,4193
20250311,105300,2716685505,9200,9190,9200,9190,2994
20250311,105200,2689159965,9190,9180,9200,9180,1352
20250311,105100,2676727345,9200,9190,9200,9190,933
20250311,105000,2668148550,9200,9180,9200,9170,1760
20250311,104900,2651974040,9180,9170,9180,9170,1094
20250311,104800,2641938680,9170,9170,9170,9160,1357
20250311,104700,2629496045,9160,9170,9190,9160,3540
20250311,104600,2597031800,9160,9180,9180,9160,1668
20250311,104500,2581731190,9180,9180,9190,9160,1387
20250311,104400,2568994330,9180,9180,9180,9160,1474
20250311,104300,2555467340,9180,9190,9190,9175,1585
20250311,104200,2540903620,9190,9190,9200,9190,649
20250311,104100,2534937970,9190,9190,9200,9180,1916
20250311,104000,2517326380,9190,9190,9200,9190,1281
20250311,103900,2505546320,9200,9180,9200,9170,1839
20250311,103800,2488637220,9180,9200,9200,9180,1944
20250311,103700,2470758080,9200,9190,9200,9180,2518
20250311,103600,2447615330,9180,9190,9190,9180,2096
20250311,103500,2428356450,9190,9190,9190,9180,1035
20250311,103400,2418846110,9190,9160,9190,9140,6431
20250311,103300,2359894970,9160,9150,9160,9140,2159
20250311,103200,2340140270,9150,9150,9150,9140,1471
20250311,103100,2326680800,9150,9150,9150,9130,207
20250311,103000,2324787850,9150,9130,9150,9130,1023
20250311,102900,2315437950,9140,9140,9150,9140,2488
20250311,102800,2292690140,9140,9150,9150,9140,515
20250311,102700,2287981570,9150,9140,9150,9140,1236
20250311,102600,2276673530,9140,9140,9150,9140,4327
20250311,102500,2237122450,9140,9130,9140,9130,799
20250311,102400,2229819600,9130,9120,9140,9120,150
20250311,102300,2228450330,9120,9120,9130,9120,1784
20250311,102200,2212165500,9120,9130,9130,9120,730
20250311,102100,2205501010,9130,9120,9130,9120,1036
20250311,102000,2196043420,9120,9130,9130,9120,1107
20250311,101900,2185937220,9130,9120,9130,9120,115
20250311,101800,2184887570,9130,9130,9130,9130,798
20250311,101700,2177601830,9130,9130,9130,9130,75
20250311,101600,2176917080,9100,9120,9130,9100,2841
20250311,101500,2151016410,9120,9120,9130,9120,1178
20250311,101400,2140268490,9120,9120,9130,9110,2509
20250311,101300,2117383345,9120,9120,9130,9120,132
20250311,101200,2116178485,9130,9130,9130,9110,907
20250311,101100,2107899855,9120,9120,9130,9120,1854
20250311,101000,2090983345,9120,9120,9130,9120,110
20250311,100900,2089979285,9130,9110,9130,9100,2366
20250311,100800,2068434955,9100,9100,9110,9100,36
20250311,100700,2068107315,9110,9110,9140,9110,1430
20250311,100600,2055067205,9120,9110,9120,9110,563
20250311,100500,2049936775,9110,9120,9120,9100,2648
20250311,100400,2025810965,9100,9100,9130,9100,855
20250311,100300,2018026415,9130,9110,9130,9100,1232
20250311,100200,2006795925,9100,9080,9100,9080,1534
20250311,100100,1992837485,9090,9080,9090,9080,8554
20250311,100000,1915120335,9090,9100,9100,9080,1518
20250311,095900,1901313525,9080,9090,9090,9080,955
20250311,095800,1892637575,9080,9080,9100,9080,2179
20250311,095700,1872833335,9090,9080,9090,9080,389
20250311,095600,1869297985,9070,9080,9100,9070,1508
20250311,095500,1855598845,9100,9080,9110,9080,2350
20250311,095400,1834221695,9080,9070,9080,9070,417
20250311,095300,1830439495,9070,9080,9110,9070,3146
20250311,095200,1801857580,9080,9080,9080,9080,716
20250311,095100,1795356300,9080,9070,9150,9070,10160
20250311,095000,1702887980,9070,9090,9090,9070,5731
20250311,094900,1650845790,9100,9090,9100,9080,5672
20250311,094800,1599287820,9090,9090,9100,9090,1491
20250311,094700,1585732110,9110,9100,9110,9100,984
20250311,094600,1576770210,9100,9120,9120,9100,993
20250311,094500,1567718910,9100,9100,9110,9100,60
20250311,094400,1567172900,9100,9100,9130,9100,997
20250311,094300,1558082980,9100,9130,9130,9090,5304
20250311,094200,1509819320,9130,9110,9140,9110,1185
20250311,094100,1499016890,9110,9115,9120,9110,985
20250311,094000,1490036015,9120,9100,9120,9100,3572
20250311,093900,1457521515,9120,9110,9120,9110,302
20250311,093800,1454770285,9120,9120,9120,9110,6204
20250311,093700,1398248115,9130,9110,9130,9110,764
20250311,093600,1391281195,9100,9100,9110,9090,5716
20250311,093500,1339286625,9110,9130,9140,9110,8189
20250311,093400,1264642975,9130,9130,9130,9120,130
20250311,093300,1263456805,9130,9130,9130,9120,1048
20250311,093200,1253888965,9130,9120,9130,9110,633
20250311,093100,1248115975,9100,9130,9140,9100,11155
20250311,093000,1146554955,9120,9140,9140,9120,501
20250311,092900,1141985815,9140,9110,9140,9100,2972
20250311,092800,1114874235,9110,9140,9140,9110,1391
20250311,092700,1102178725,9120,9120,9120,9120,221
20250311,092600,1100163205,9120,9130,9140,9120,2854
20250311,092500,1074087065,9125,9120,9125,9120,123
20250311,092400,1072964790,9120,9100,9130,9090,2628
20250311,092300,1049007380,9090,9100,9120,9090,2220
20250311,092200,1028808530,9100,9100,9120,9100,1171
20250311,092100,1018135540,9100,9100,9100,9090,915
20250311,092000,1009812200,9110,9110,9110,9090,2755
20250311,091900,984751335,9090,9090,9120,9080,5818
20250311,091800,931844605,9100,9090,9100,9090,1310
20250311,091700,919936495,9090,9100,9100,9090,649
20250311,091600,914036895,9100,9100,9100,9090,1712
20250311,091500,898459665,9100,9120,9140,9100,9825
20250311,091400,808945735,9120,9130,9130,9120,449
20250311,091300,804848235,9140,9125,9140,9120,7187
20250311,091200,739205570,9110,9100,9110,9100,6510
20250311,091100,679899500,9110,9130,9140,9100,5645
20250311,091000,628441690,9130,9140,9140,9120,632
20250311,090900,622671480,9140,9130,9140,9130,393
20250311,090800,619080840,9130,9140,9140,9130,76
20250311,090700,618386880,9130,9130,9130,9130,215
20250311,090600,616423930,9120,9140,9140,9120,807
20250311,090500,609059670,9140,9140,9150,9140,619
20250311,090400,603400610,9150,9130,9150,9130,1405
20250311,090300,590559350,9140,9130,9150,9070,31716
20250311,090200,302458640,9120,9150,9160,9090,4186
20250311,090100,264196730,9120,9100,9150,9070,3746
20250311,090000,229992320,9110,9070,9130,9070,25346
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 6110714095 9130 9130 9130 9130 45054
3 20250311 184800 6110714095 9130 9130 9130 9130 0
4 20250311 184700 6110714095 9130 9130 9130 9130 0
5 20250311 184600 6110714095 9130 9130 9130 9130 0
6 20250311 184500 6110714095 9130 9130 9130 9130 0
7 20250311 184400 6110714095 9130 9130 9130 9130 0
8 20250311 184300 6110714095 9130 9130 9130 9130 0
9 20250311 184200 6110714095 9130 9130 9130 9130 0
10 20250311 184100 6110714095 9130 9130 9130 9130 0
11 20250311 184000 6110714095 9130 9130 9130 9130 0
12 20250311 183900 6110714095 9130 9130 9130 9130 0
13 20250311 183800 6110714095 9130 9130 9130 9130 0
14 20250311 183700 6110714095 9130 9130 9130 9130 0
15 20250311 183600 6110714095 9130 9130 9130 9130 0
16 20250311 183500 6110714095 9130 9130 9130 9130 0
17 20250311 183400 6110714095 9130 9130 9130 9130 0
18 20250311 183300 6110714095 9130 9130 9130 9130 0
19 20250311 183200 6110714095 9130 9130 9130 9130 0
20 20250311 183100 6110714095 9130 9130 9130 9130 0
21 20250311 183000 6110714095 9130 9130 9130 9130 0
22 20250311 182900 6110714095 9130 9130 9130 9130 0
23 20250311 182800 6110714095 9130 9130 9130 9130 0
24 20250311 182700 6110714095 9130 9130 9130 9130 0
25 20250311 182600 6110714095 9130 9130 9130 9130 0
26 20250311 182500 6110714095 9130 9130 9130 9130 0
27 20250311 182400 6110714095 9130 9130 9130 9130 0
28 20250311 182300 6110714095 9130 9130 9130 9130 0
29 20250311 182200 6110714095 9130 9130 9130 9130 0
30 20250311 182100 6110714095 9130 9130 9130 9130 0
31 20250311 182000 6110714095 9130 9130 9130 9130 0
32 20250311 181900 6110714095 9130 9130 9130 9130 45054
33 20250311 181800 6110714095 9130 9130 9130 9130 0
34 20250311 181700 6110714095 9130 9130 9130 9130 0
35 20250311 181600 6110714095 9130 9130 9130 9130 0
36 20250311 181500 6110714095 9130 9130 9130 9130 0
37 20250311 181400 6110714095 9130 9130 9130 9130 0
38 20250311 181300 6110714095 9130 9130 9130 9130 0
39 20250311 181200 6110714095 9130 9130 9130 9130 0
40 20250311 181100 6110714095 9130 9130 9130 9130 0
41 20250311 181000 6110714095 9130 9130 9130 9130 0
42 20250311 180900 6110714095 9130 9130 9130 9130 0
43 20250311 180800 6110714095 9130 9130 9130 9130 0
44 20250311 180700 6110714095 9130 9130 9130 9130 0
45 20250311 180600 6110714095 9130 9130 9130 9130 0
46 20250311 180500 6110714095 9130 9130 9130 9130 0
47 20250311 180400 6110714095 9130 9130 9130 9130 0
48 20250311 180300 6110714095 9130 9130 9130 9130 0
49 20250311 180200 6110714095 9130 9130 9130 9130 0
50 20250311 180100 6110714095 9130 9130 9130 9130 0
51 20250311 180000 6110714095 9130 9130 9130 9130 0
52 20250311 175900 6110714095 9130 9130 9130 9130 0
53 20250311 175800 6110714095 9130 9130 9130 9130 0
54 20250311 175700 6110714095 9130 9130 9130 9130 0
55 20250311 175600 6110714095 9130 9130 9130 9130 0
56 20250311 175500 6110714095 9130 9130 9130 9130 0
57 20250311 175400 6110714095 9130 9130 9130 9130 0
58 20250311 175300 6110714095 9130 9130 9130 9130 0
59 20250311 175200 6110714095 9130 9130 9130 9130 0
60 20250311 175100 6110714095 9130 9130 9130 9130 0
61 20250311 175000 6110714095 9130 9130 9130 9130 0
62 20250311 174900 6110714095 9130 9130 9130 9130 45054
63 20250311 174800 6110714095 9130 9130 9130 9130 0
64 20250311 174700 6110714095 9130 9130 9130 9130 0
65 20250311 174600 6110714095 9130 9130 9130 9130 0
66 20250311 174500 6110714095 9130 9130 9130 9130 0
67 20250311 174400 6110714095 9130 9130 9130 9130 0
68 20250311 174300 6110714095 9130 9130 9130 9130 0
69 20250311 174200 6110714095 9130 9130 9130 9130 0
70 20250311 174100 6110714095 9130 9130 9130 9130 0
71 20250311 174000 6110714095 9130 9130 9130 9130 0
72 20250311 173900 6110714095 9130 9130 9130 9130 0
73 20250311 173800 6110714095 9130 9130 9130 9130 0
74 20250311 173700 6110714095 9130 9130 9130 9130 0
75 20250311 173600 6110714095 9130 9130 9130 9130 0
76 20250311 173500 6110714095 9130 9130 9130 9130 0
77 20250311 173400 6110714095 9130 9130 9130 9130 0
78 20250311 173300 6110714095 9130 9130 9130 9130 0
79 20250311 173200 6110714095 9130 9130 9130 9130 0
80 20250311 173100 6110714095 9130 9130 9130 9130 0
81 20250311 173000 6110714095 9130 9130 9130 9130 0
82 20250311 172900 6110714095 9130 9130 9130 9130 0
83 20250311 172800 6110714095 9130 9130 9130 9130 0
84 20250311 172700 6110714095 9130 9130 9130 9130 0
85 20250311 172600 6110714095 9130 9130 9130 9130 0
86 20250311 172500 6110714095 9130 9130 9130 9130 0
87 20250311 172400 6110714095 9130 9130 9130 9130 0
88 20250311 172300 6110714095 9130 9130 9130 9130 0
89 20250311 172200 6110714095 9130 9130 9130 9130 0
90 20250311 172100 6110714095 9130 9130 9130 9130 0
91 20250311 172000 6110714095 9130 9130 9130 9130 0
92 20250311 171900 6110714095 9130 9130 9130 9130 45054
93 20250311 171800 6110714095 9130 9130 9130 9130 0
94 20250311 171700 6110714095 9130 9130 9130 9130 0
95 20250311 171600 6110714095 9130 9130 9130 9130 0
96 20250311 171500 6110714095 9130 9130 9130 9130 0
97 20250311 171400 6110714095 9130 9130 9130 9130 0
98 20250311 171300 6110714095 9130 9130 9130 9130 0
99 20250311 171200 6110714095 9130 9130 9130 9130 0
100 20250311 171100 6110714095 9130 9130 9130 9130 0
101 20250311 171000 6110714095 9130 9130 9130 9130 0
102 20250311 170900 6110714095 9130 9130 9130 9130 0
103 20250311 170800 6110714095 9130 9130 9130 9130 0
104 20250311 170700 6110714095 9130 9130 9130 9130 0
105 20250311 170600 6110714095 9130 9130 9130 9130 0
106 20250311 170500 6110714095 9130 9130 9130 9130 0
107 20250311 170400 6110714095 9130 9130 9130 9130 0
108 20250311 170300 6110714095 9130 9130 9130 9130 0
109 20250311 170200 6110714095 9130 9130 9130 9130 0
110 20250311 170100 6110714095 9130 9130 9130 9130 0
111 20250311 170000 6110714095 9130 9130 9130 9130 0
112 20250311 165900 6110714095 9130 9130 9130 9130 0
113 20250311 165800 6110714095 9130 9130 9130 9130 0
114 20250311 165700 6110714095 9130 9130 9130 9130 0
115 20250311 165600 6110714095 9130 9130 9130 9130 0
116 20250311 165500 6110714095 9130 9130 9130 9130 0
117 20250311 165400 6110714095 9130 9130 9130 9130 0
118 20250311 165300 6110714095 9130 9130 9130 9130 0
119 20250311 165200 6110714095 9130 9130 9130 9130 0
120 20250311 165100 6110714095 9130 9130 9130 9130 0
121 20250311 165000 6110714095 9130 9130 9130 9130 0
122 20250311 164900 6110714095 9130 9130 9130 9130 45054
123 20250311 164800 6110714095 9130 9130 9130 9130 0
124 20250311 164700 6110714095 9130 9130 9130 9130 0
125 20250311 164600 6110714095 9130 9130 9130 9130 0
126 20250311 164500 6110714095 9130 9130 9130 9130 0
127 20250311 164400 6110714095 9130 9130 9130 9130 0
128 20250311 164300 6110714095 9130 9130 9130 9130 0
129 20250311 164200 6110714095 9130 9130 9130 9130 0
130 20250311 164100 6110714095 9130 9130 9130 9130 0
131 20250311 164000 6110714095 9130 9130 9130 9130 0
132 20250311 163900 6110714095 9130 9130 9130 9130 0
133 20250311 163800 6110714095 9130 9130 9130 9130 0
134 20250311 163700 6110714095 9130 9130 9130 9130 0
135 20250311 163600 6110714095 9130 9130 9130 9130 0
136 20250311 163500 6110714095 9130 9130 9130 9130 0
137 20250311 163400 6110714095 9130 9130 9130 9130 0
138 20250311 163300 6110714095 9130 9130 9130 9130 0
139 20250311 163200 6110714095 9130 9130 9130 9130 0
140 20250311 163100 6110714095 9130 9130 9130 9130 0
141 20250311 163000 6110714095 9130 9130 9130 9130 0
142 20250311 162900 6110714095 9130 9130 9130 9130 0
143 20250311 162800 6110714095 9130 9130 9130 9130 0
144 20250311 162700 6110714095 9130 9130 9130 9130 0
145 20250311 162600 6110714095 9130 9130 9130 9130 0
146 20250311 162500 6110714095 9130 9130 9130 9130 0
147 20250311 162400 6110714095 9130 9130 9130 9130 0
148 20250311 162300 6110714095 9130 9130 9130 9130 0
149 20250311 162200 6110714095 9130 9130 9130 9130 0
150 20250311 162100 6110714095 9130 9130 9130 9130 0
151 20250311 162000 6110714095 9130 9130 9130 9130 0
152 20250311 161900 6110714095 9130 9130 9130 9130 45054
153 20250311 161800 6110714095 9130 9130 9130 9130 0
154 20250311 161700 6110714095 9130 9130 9130 9130 0
155 20250311 161600 6110714095 9130 9130 9130 9130 0
156 20250311 161500 6110714095 9130 9130 9130 9130 0
157 20250311 161400 6110714095 9130 9130 9130 9130 0
158 20250311 161300 6110714095 9130 9130 9130 9130 0
159 20250311 161200 6110714095 9130 9130 9130 9130 0
160 20250311 161100 6110714095 9130 9130 9130 9130 0
161 20250311 161000 6110714095 9130 9130 9130 9130 0
162 20250311 160900 6110714095 9130 9130 9130 9130 0
163 20250311 160800 6110714095 9130 9130 9130 9130 0
164 20250311 160700 6110714095 9130 9130 9130 9130 0
165 20250311 160600 6110714095 9130 9130 9130 9130 0
166 20250311 160500 6110714095 9130 9130 9130 9130 0
167 20250311 160400 6110714095 9130 9130 9130 9130 0
168 20250311 160300 6110714095 9130 9130 9130 9130 0
169 20250311 160200 6110714095 9130 9130 9130 9130 0
170 20250311 160100 6110714095 9130 9130 9130 9130 0
171 20250311 160000 6110714095 9130 9130 9130 9130 0
172 20250311 155900 6110714095 9130 9130 9130 9130 0
173 20250311 155800 6110714095 9130 9130 9130 9130 0
174 20250311 155700 6110714095 9130 9130 9130 9130 0
175 20250311 155600 6110714095 9130 9130 9130 9130 0
176 20250311 155500 6110714095 9130 9130 9130 9130 0
177 20250311 155400 6110714095 9130 9130 9130 9130 0
178 20250311 155300 6110714095 9130 9130 9130 9130 0
179 20250311 155200 6110714095 9130 9130 9130 9130 0
180 20250311 155100 6110714095 9130 9130 9130 9130 0
181 20250311 155000 6110714095 9130 9130 9130 9130 0
182 20250311 154900 6110714095 9130 9130 9130 9130 45054
183 20250311 154800 6110714095 9130 9130 9130 9130 0
184 20250311 154700 6110714095 9130 9130 9130 9130 0
185 20250311 154600 6110714095 9130 9130 9130 9130 0
186 20250311 154500 6110714095 9130 9130 9130 9130 0
187 20250311 154400 6110714095 9130 9130 9130 9130 0
188 20250311 154300 6110714095 9130 9130 9130 9130 0
189 20250311 154200 6110714095 9130 9130 9130 9130 0
190 20250311 154100 6110714095 9130 9130 9130 9130 0
191 20250311 154000 6110714095 9130 9130 9130 9130 0
192 20250311 153900 6110714095 9130 9130 9130 9130 0
193 20250311 153800 6110714095 9130 9130 9130 9130 0
194 20250311 153700 6110714095 9130 9130 9130 9130 0
195 20250311 153600 6110714095 9130 9130 9130 9130 0
196 20250311 153500 6110714095 9130 9130 9130 9130 0
197 20250311 153400 6110714095 9130 9130 9130 9130 0
198 20250311 153300 6110714095 9130 9130 9130 9130 0
199 20250311 153200 6110714095 9130 9130 9130 9130 0
200 20250311 153100 6110714095 9130 9130 9130 9130 0
201 20250311 153000 6110714095 9130 9130 9130 9130 45054
202 20250311 152900 5699371075 9130 9130 9130 9130 0
203 20250311 152800 5699371075 9130 9130 9130 9130 0
204 20250311 152700 5699371075 9130 9130 9130 9130 0
205 20250311 152600 5699371075 9130 9130 9130 9130 0
206 20250311 152500 5699371075 9130 9130 9130 9130 0
207 20250311 152400 5699371075 9130 9130 9130 9130 0
208 20250311 152300 5699371075 9130 9130 9130 9130 0
209 20250311 152200 5699371075 9130 9130 9130 9130 0
210 20250311 152100 5699371075 9130 9130 9130 9130 0
211 20250311 152000 5699371075 9130 9130 9130 9130 0
212 20250311 151900 5699371075 9130 9140 9150 9130 2259
213 20250311 151800 5678731035 9140 9140 9150 9140 538
214 20250311 151700 5673813275 9150 9140 9150 9140 706
215 20250311 151600 5667356035 9150 9150 9170 9140 1678
216 20250311 151500 5651997275 9150 9140 9170 9140 1604
217 20250311 151400 5637311455 9150 9150 9150 9140 486
218 20250311 151300 5632865885 9140 9150 9170 9140 1222
219 20250311 151200 5621672395 9150 9140 9160 9140 811
220 20250311 151100 5614252425 9140 9150 9170 9140 1159
221 20250311 151000 5603639435 9150 9140 9150 9140 304
222 20250311 150900 5600859995 9140 9170 9170 9140 2439
223 20250311 150800 5578525815 9170 9140 9170 9140 1422
224 20250311 150700 5565500725 9170 9140 9170 9140 1050
225 20250311 150600 5555880565 9170 9160 9180 9140 1503
226 20250311 150500 5542104945 9160 9140 9160 9140 560
227 20250311 150400 5536981475 9140 9150 9170 9140 1523
228 20250311 150300 5523038985 9140 9140 9150 9140 569
229 20250311 150200 5517835515 9140 9150 9180 9130 2021
230 20250311 150100 5499334775 9150 9140 9160 9130 2136
231 20250311 150000 5479816585 9140 9140 9170 9130 1158
232 20250311 145900 5469220625 9130 9130 9170 9130 305
233 20250311 145800 5466429545 9170 9120 9170 9120 1616
234 20250311 145700 5451652765 9120 9130 9170 9120 1087
235 20250311 145600 5441709665 9130 9140 9160 9120 6380
236 20250311 145500 5383480125 9140 9150 9190 9140 2477
237 20250311 145400 5360813855 9150 9170 9170 9140 567
238 20250311 145300 5355623155 9140 9140 9200 9140 1099
239 20250311 145200 5345549965 9140 9130 9170 9130 314
240 20250311 145100 5342676425 9140 9140 9180 9140 3034
241 20250311 145000 5314927585 9150 9140 9170 9140 379
242 20250311 144900 5311457235 9140 9140 9170 9130 1869
243 20250311 144800 5294368775 9140 9160 9190 9140 1591
244 20250311 144700 5279790915 9150 9170 9170 9150 327
245 20250311 144600 5276796535 9160 9140 9180 9140 2214
246 20250311 144500 5256524365 9140 9130 9140 9130 2497
247 20250311 144400 5233715395 9130 9160 9160 9130 2497
248 20250311 144300 5210872275 9150 9150 9160 9150 1491
249 20250311 144200 5197227875 9150 9170 9170 9150 2456
250 20250311 144100 5174730715 9170 9160 9170 9160 363
251 20250311 144000 5171403785 9160 9160 9180 9160 1781
252 20250311 143900 5155075605 9160 9170 9180 9160 1688
253 20250311 143800 5139589825 9180 9170 9180 9170 304
254 20250311 143700 5136800655 9170 9170 9210 9170 1091
255 20250311 143600 5126770375 9170 9180 9190 9170 725
256 20250311 143500 5120113185 9180 9170 9200 9170 1196
257 20250311 143400 5109126965 9170 9180 9190 9170 377
258 20250311 143300 5105666085 9180 9170 9210 9170 1031
259 20250311 143200 5096183765 9170 9170 9190 9160 840
260 20250311 143100 5088479575 9210 9170 9210 9170 1200
261 20250311 143000 5077451015 9160 9160 9190 9160 1058
262 20250311 142900 5067735465 9160 9170 9190 9160 698
263 20250311 142800 5061326985 9170 9170 9210 9160 1302
264 20250311 142700 5049362975 9170 9170 9190 9170 581
265 20250311 142600 5044031805 9170 9170 9220 9160 1053
266 20250311 142500 5034355495 9180 9160 9200 9160 215
267 20250311 142400 5032382305 9160 9170 9220 9160 1198
268 20250311 142300 5021371375 9170 9210 9210 9170 433
269 20250311 142200 5017396315 9160 9170 9210 9160 1142
270 20250311 142100 5006918945 9200 9160 9220 9160 1110
271 20250311 142000 4996706855 9170 9150 9200 9150 416
272 20250311 141900 4992889995 9150 9180 9190 9150 1166
273 20250311 141800 4982206945 9150 9170 9180 9150 845
274 20250311 141700 4974460405 9170 9180 9220 9170 1183
275 20250311 141600 4963588235 9180 9170 9180 9170 298
276 20250311 141500 4960854645 9170 9170 9220 9170 2053
277 20250311 141400 4941996045 9180 9170 9190 9170 425
278 20250311 141300 4938095125 9220 9160 9220 9160 900
279 20250311 141200 4929821075 9160 9160 9220 9160 1349
280 20250311 141100 4917434475 9160 9160 9180 9150 351
281 20250311 141000 4914218405 9160 9150 9220 9150 1004
282 20250311 140900 4904997885 9150 9160 9190 9150 355
283 20250311 140800 4901744695 9160 9160 9220 9160 1283
284 20250311 140700 4889959485 9160 9160 9170 9160 224
285 20250311 140600 4887906855 9200 9160 9210 9150 1096
286 20250311 140500 4877841845 9160 9150 9160 9150 1671
287 20250311 140400 4862536745 9150 9160 9160 9150 1310
288 20250311 140300 4850541085 9150 9160 9210 9150 1694
289 20250311 140200 4835001475 9160 9170 9170 9160 571
290 20250311 140100 4829767935 9170 9160 9200 9150 1042
291 20250311 140000 4820203535 9150 9160 9180 9150 344
292 20250311 135900 4817050345 9160 9160 9200 9150 1116
293 20250311 135800 4806807915 9150 9170 9170 9150 492
294 20250311 135700 4802300865 9160 9160 9160 9150 3131
295 20250311 135600 4773627135 9170 9170 9170 9160 508
296 20250311 135500 4768970845 9170 9160 9170 9160 1021
297 20250311 135400 4759610545 9160 9180 9180 9160 9687
298 20250311 135300 4670714905 9180 9180 9190 9180 305
299 20250311 135200 4667912725 9190 9200 9230 9180 1063
300 20250311 135100 4658122175 9200 9210 9210 9180 308
301 20250311 135000 4655289375 9210 9190 9210 9180 1026
302 20250311 134900 4645859305 9180 9200 9210 9180 413
303 20250311 134800 4642061905 9200 9220 9230 9200 1086
304 20250311 134700 4632055435 9220 9220 9220 9190 438
305 20250311 134600 4628027625 9230 9190 9230 9180 1824
306 20250311 134500 4611247795 9190 9200 9220 9190 1234
307 20250311 134400 4599892685 9200 9200 9200 9190 627
308 20250311 134300 4594124315 9240 9210 9240 9200 1029
309 20250311 134200 4584633775 9200 9230 9230 9200 168
310 20250311 134100 4583083225 9240 9200 9240 9190 829
311 20250311 134000 4575434735 9200 9200 9200 9190 950
312 20250311 133900 4566696875 9230 9200 9230 9190 1120
313 20250311 133800 4556372305 9200 9190 9200 9190 56
314 20250311 133700 4555857645 9220 9210 9220 9190 1641
315 20250311 133600 4540751465 9220 9200 9220 9190 912
316 20250311 133500 4532349965 9200 9200 9200 9190 514
317 20250311 133400 4527621655 9220 9200 9220 9200 1500
318 20250311 133300 4513804865 9210 9200 9210 9200 478
319 20250311 133200 4509405415 9210 9200 9210 9190 832
320 20250311 133100 4501742855 9210 9200 9210 9190 774
321 20250311 133000 4494620235 9200 9190 9210 9190 2146
322 20250311 132900 4474877065 9190 9190 9200 9180 276
323 20250311 132800 4472340165 9200 9200 9200 9180 3581
324 20250311 132700 4439420045 9210 9200 9210 9200 933
325 20250311 132600 4430834415 9200 9200 9200 9190 160
326 20250311 132500 4429362800 9200 9190 9200 9190 889
327 20250311 132400 4421184020 9200 9210 9210 9190 785
328 20250311 132300 4413961580 9200 9200 9210 9190 1423
329 20250311 132200 4400862050 9210 9190 9210 9190 730
330 20250311 132100 4394145580 9190 9200 9210 9190 1047
331 20250311 132000 4384506240 9200 9210 9210 9190 132
332 20250311 131900 4383291080 9210 9190 9210 9190 1416
333 20250311 131800 4370264190 9210 9190 9210 9180 3177
334 20250311 131700 4341038550 9190 9210 9210 9180 453
335 20250311 131600 4336874850 9210 9190 9210 9180 1300
336 20250311 131500 4324923680 9200 9210 9210 9170 956
337 20250311 131400 4316128160 9160 9200 9220 9160 4270
338 20250311 131300 4276900370 9210 9220 9220 9190 744
339 20250311 131200 4270050700 9220 9210 9220 9200 2000
340 20250311 131100 4251632020 9210 9220 9220 9210 652
341 20250311 131000 4245624730 9250 9220 9250 9210 1071
342 20250311 130900 4235735530 9220 9220 9250 9220 938
343 20250311 130800 4227072530 9220 9240 9250 9210 226
344 20250311 130700 4224988130 9250 9220 9250 9220 1020
345 20250311 130600 4215561990 9220 9240 9240 9210 100
346 20250311 130500 4214638990 9240 9230 9240 9220 886
347 20250311 130400 4206468000 9220 9250 9250 9220 414
348 20250311 130300 4202644290 9250 9220 9250 9210 787
349 20250311 130200 4195379600 9220 9240 9250 9220 327
350 20250311 130100 4192360540 9250 9240 9250 9220 1021
351 20250311 130000 4182920660 9250 9230 9250 9220 1107
352 20250311 125900 4172696770 9230 9210 9230 9210 264
353 20250311 125800 4170261790 9220 9230 9230 9210 1043
354 20250311 125700 4160636140 9230 9230 9230 9210 304
355 20250311 125600 4157832780 9230 9210 9230 9210 897
356 20250311 125500 4149555990 9230 9240 9240 9200 887
357 20250311 125400 4141381110 9230 9220 9230 9210 846
358 20250311 125300 4133576130 9210 9230 9230 9210 483
359 20250311 125200 4129119020 9240 9220 9240 9210 1291
360 20250311 125100 4117204550 9220 9230 9230 9210 876
361 20250311 125000 4109127380 9220 9240 9240 9210 185
362 20250311 124900 4107420360 9240 9210 9240 9200 1239
363 20250311 124800 4095989760 9200 9240 9240 9200 698
364 20250311 124700 4089558880 9220 9220 9240 9210 1259
365 20250311 124600 4077944750 9230 9230 9230 9220 271
366 20250311 124500 4075445150 9240 9220 9240 9210 5928
367 20250311 124400 4020773100 9230 9240 9240 9230 1073
368 20250311 124300 4010861790 9230 9240 9240 9230 736
369 20250311 124200 4004063660 9250 9250 9250 9250 830
370 20250311 124100 3996386160 9250 9240 9250 9220 256
371 20250311 124000 3994018750 9230 9220 9250 9220 2371
372 20250311 123900 3972147940 9230 9250 9250 9220 213
373 20250311 123800 3970180460 9250 9240 9260 9220 1491
374 20250311 123700 3956398370 9240 9260 9260 9230 187
375 20250311 123600 3954670490 9260 9250 9260 9240 1428
376 20250311 123500 3941465610 9250 9250 9270 9240 1832
377 20250311 123400 3924512230 9260 9260 9260 9230 93
378 20250311 123300 3923651125 9260 9240 9270 9230 1138
379 20250311 123200 3913119575 9240 9240 9240 9230 327
380 20250311 123100 3910098125 9230 9250 9250 9220 1743
381 20250311 123000 3894006735 9250 9240 9270 9240 417
382 20250311 122900 3890147635 9280 9260 9280 9240 1020
383 20250311 122800 3880694445 9250 9260 9260 9250 505
384 20250311 122700 3876022265 9280 9280 9280 9240 852
385 20250311 122600 3868117365 9280 9250 9280 9250 1373
386 20250311 122500 3855411425 9240 9280 9280 9240 4253
387 20250311 122400 3816111285 9250 9280 9280 9250 1064
388 20250311 122300 3806240605 9280 9250 9280 9240 587
389 20250311 122200 3800805675 9240 9270 9280 9240 901
390 20250311 122100 3792453625 9270 9270 9270 9240 623
391 20250311 122000 3786685065 9250 9260 9270 9240 1235
392 20250311 121900 3775243565 9240 9280 9280 9240 1379
393 20250311 121800 3762498105 9280 9260 9280 9250 1233
394 20250311 121700 3751070535 9270 9260 9270 9250 1015
395 20250311 121600 3741665135 9250 9260 9260 9250 356
396 20250311 121500 3738368615 9260 9250 9270 9240 999
397 20250311 121400 3729110285 9250 9260 9270 9250 828
398 20250311 121300 3721444265 9260 9250 9280 9240 1335
399 20250311 121200 3709070085 9260 9280 9280 9250 271
400 20250311 121100 3706558765 9280 9260 9280 9240 1190
401 20250311 121000 3695520715 9260 9250 9270 9240 203
402 20250311 120900 3693641705 9280 9260 9280 9240 2053
403 20250311 120800 3674610875 9260 9250 9260 9240 945
404 20250311 120700 3665863195 9250 9270 9270 9240 206
405 20250311 120600 3663957515 9270 9260 9280 9250 1626
406 20250311 120500 3648894675 9260 9240 9260 9240 272
407 20250311 120400 3646378655 9270 9270 9270 9230 1088
408 20250311 120300 3636300585 9270 9260 9270 9240 362
409 20250311 120200 3632949255 9260 9260 9270 9230 841
410 20250311 120100 3625155865 9250 9230 9260 9230 859
411 20250311 120000 3617212655 9260 9240 9260 9220 1179
412 20250311 115900 3606310055 9230 9230 9260 9230 1255
413 20250311 115800 3594715925 9230 9260 9260 9220 1692
414 20250311 115700 3579108735 9230 9250 9270 9220 1183
415 20250311 115600 3568159295 9240 9230 9240 9220 705
416 20250311 115500 3561651265 9250 9220 9260 9220 878
417 20250311 115400 3553528095 9230 9260 9260 9220 695
418 20250311 115300 3547106535 9260 9250 9260 9220 849
419 20250311 115200 3539251805 9250 9260 9260 9220 1085
420 20250311 115100 3529243805 9260 9240 9260 9210 1934
421 20250311 115000 3511373935 9240 9240 9270 9240 793
422 20250311 114900 3504030645 9240 9260 9260 9220 680
423 20250311 114800 3497753995 9260 9230 9260 9220 1027
424 20250311 114700 3488253705 9220 9240 9240 9220 809
425 20250311 114600 3480791205 9240 9260 9270 9220 3011
426 20250311 114500 3452992235 9260 9230 9260 9220 1142
427 20250311 114400 3442453585 9260 9230 9260 9230 865
428 20250311 114300 3434451415 9230 9270 9270 9220 1189
429 20250311 114200 3423484085 9270 9230 9270 9220 1515
430 20250311 114100 3409466145 9220 9230 9230 9220 938
431 20250311 114000 3400808485 9230 9230 9230 9220 434
432 20250311 113900 3396803085 9230 9230 9270 9210 1591
433 20250311 113800 3382089815 9220 9230 9230 9210 1461
434 20250311 113700 3368618545 9220 9250 9260 9220 2013
435 20250311 113600 3350014475 9250 9210 9250 9210 638
436 20250311 113500 3344126075 9250 9220 9260 9200 1668
437 20250311 113400 3328734425 9220 9270 9270 9220 192
438 20250311 113300 3326959505 9270 9200 9270 9200 996
439 20250311 113200 3317767585 9200 9260 9270 9200 2838
440 20250311 113100 3291564305 9260 9240 9260 9230 229
441 20250311 113000 3289445685 9240 9240 9270 9230 1895
442 20250311 112900 3271917125 9250 9250 9270 9240 384
443 20250311 112800 3268361435 9260 9270 9270 9260 1590
444 20250311 112700 3253626805 9270 9270 9270 9230 2248
445 20250311 112600 3232845225 9270 9270 9270 9230 1751
446 20250311 112500 3216646235 9270 9270 9280 9240 1893
447 20250311 112400 3199125305 9270 9250 9280 9250 1561
448 20250311 112300 3184654325 9250 9250 9280 9240 1878
449 20250311 112200 3167257555 9270 9280 9280 9240 2800
450 20250311 112100 3141334375 9280 9260 9280 9250 1632
451 20250311 112000 3126192455 9260 9280 9280 9250 1170
452 20250311 111900 3115351305 9280 9260 9280 9250 1986
453 20250311 111800 3096939255 9260 9280 9280 9260 1174
454 20250311 111700 3086054275 9280 9250 9280 9230 1831
455 20250311 111600 3069090025 9250 9240 9260 9230 1075
456 20250311 111500 3059148145 9240 9260 9260 9240 2088
457 20250311 111400 3039823925 9260 9260 9260 9230 1854
458 20250311 111300 3022663065 9250 9240 9250 9230 1200
459 20250311 111200 3011568295 9240 9250 9250 9230 1991
460 20250311 111100 2993159935 9250 9240 9250 9230 689
461 20250311 111000 2986789285 9250 9230 9250 9220 3969
462 20250311 110900 2950113455 9220 9230 9240 9210 1246
463 20250311 110800 2938613815 9240 9220 9240 9210 1877
464 20250311 110700 2921296625 9220 9220 9230 9210 1083
465 20250311 110600 2911309325 9210 9220 9230 9210 1722
466 20250311 110500 2895425275 9220 9210 9220 9200 1309
467 20250311 110400 2883359275 9210 9200 9210 9200 644
468 20250311 110300 2877428335 9210 9200 9210 9200 2452
469 20250311 110200 2854845565 9210 9190 9210 9190 977
470 20250311 110100 2845851445 9200 9200 9200 9190 1791
471 20250311 110000 2829374255 9200 9190 9210 9190 818
472 20250311 105900 2821846235 9190 9200 9210 9190 1438
473 20250311 105800 2808609695 9200 9200 9200 9190 998
474 20250311 105700 2799428105 9200 9190 9200 9190 1387
475 20250311 105600 2786668495 9200 9180 9200 9180 2206
476 20250311 105500 2766402385 9180 9200 9200 9180 1215
477 20250311 105400 2755242565 9200 9190 9200 9190 4193
478 20250311 105300 2716685505 9200 9190 9200 9190 2994
479 20250311 105200 2689159965 9190 9180 9200 9180 1352
480 20250311 105100 2676727345 9200 9190 9200 9190 933
481 20250311 105000 2668148550 9200 9180 9200 9170 1760
482 20250311 104900 2651974040 9180 9170 9180 9170 1094
483 20250311 104800 2641938680 9170 9170 9170 9160 1357
484 20250311 104700 2629496045 9160 9170 9190 9160 3540
485 20250311 104600 2597031800 9160 9180 9180 9160 1668
486 20250311 104500 2581731190 9180 9180 9190 9160 1387
487 20250311 104400 2568994330 9180 9180 9180 9160 1474
488 20250311 104300 2555467340 9180 9190 9190 9175 1585
489 20250311 104200 2540903620 9190 9190 9200 9190 649
490 20250311 104100 2534937970 9190 9190 9200 9180 1916
491 20250311 104000 2517326380 9190 9190 9200 9190 1281
492 20250311 103900 2505546320 9200 9180 9200 9170 1839
493 20250311 103800 2488637220 9180 9200 9200 9180 1944
494 20250311 103700 2470758080 9200 9190 9200 9180 2518
495 20250311 103600 2447615330 9180 9190 9190 9180 2096
496 20250311 103500 2428356450 9190 9190 9190 9180 1035
497 20250311 103400 2418846110 9190 9160 9190 9140 6431
498 20250311 103300 2359894970 9160 9150 9160 9140 2159
499 20250311 103200 2340140270 9150 9150 9150 9140 1471
500 20250311 103100 2326680800 9150 9150 9150 9130 207
501 20250311 103000 2324787850 9150 9130 9150 9130 1023
502 20250311 102900 2315437950 9140 9140 9150 9140 2488
503 20250311 102800 2292690140 9140 9150 9150 9140 515
504 20250311 102700 2287981570 9150 9140 9150 9140 1236
505 20250311 102600 2276673530 9140 9140 9150 9140 4327
506 20250311 102500 2237122450 9140 9130 9140 9130 799
507 20250311 102400 2229819600 9130 9120 9140 9120 150
508 20250311 102300 2228450330 9120 9120 9130 9120 1784
509 20250311 102200 2212165500 9120 9130 9130 9120 730
510 20250311 102100 2205501010 9130 9120 9130 9120 1036
511 20250311 102000 2196043420 9120 9130 9130 9120 1107
512 20250311 101900 2185937220 9130 9120 9130 9120 115
513 20250311 101800 2184887570 9130 9130 9130 9130 798
514 20250311 101700 2177601830 9130 9130 9130 9130 75
515 20250311 101600 2176917080 9100 9120 9130 9100 2841
516 20250311 101500 2151016410 9120 9120 9130 9120 1178
517 20250311 101400 2140268490 9120 9120 9130 9110 2509
518 20250311 101300 2117383345 9120 9120 9130 9120 132
519 20250311 101200 2116178485 9130 9130 9130 9110 907
520 20250311 101100 2107899855 9120 9120 9130 9120 1854
521 20250311 101000 2090983345 9120 9120 9130 9120 110
522 20250311 100900 2089979285 9130 9110 9130 9100 2366
523 20250311 100800 2068434955 9100 9100 9110 9100 36
524 20250311 100700 2068107315 9110 9110 9140 9110 1430
525 20250311 100600 2055067205 9120 9110 9120 9110 563
526 20250311 100500 2049936775 9110 9120 9120 9100 2648
527 20250311 100400 2025810965 9100 9100 9130 9100 855
528 20250311 100300 2018026415 9130 9110 9130 9100 1232
529 20250311 100200 2006795925 9100 9080 9100 9080 1534
530 20250311 100100 1992837485 9090 9080 9090 9080 8554
531 20250311 100000 1915120335 9090 9100 9100 9080 1518
532 20250311 095900 1901313525 9080 9090 9090 9080 955
533 20250311 095800 1892637575 9080 9080 9100 9080 2179
534 20250311 095700 1872833335 9090 9080 9090 9080 389
535 20250311 095600 1869297985 9070 9080 9100 9070 1508
536 20250311 095500 1855598845 9100 9080 9110 9080 2350
537 20250311 095400 1834221695 9080 9070 9080 9070 417
538 20250311 095300 1830439495 9070 9080 9110 9070 3146
539 20250311 095200 1801857580 9080 9080 9080 9080 716
540 20250311 095100 1795356300 9080 9070 9150 9070 10160
541 20250311 095000 1702887980 9070 9090 9090 9070 5731
542 20250311 094900 1650845790 9100 9090 9100 9080 5672
543 20250311 094800 1599287820 9090 9090 9100 9090 1491
544 20250311 094700 1585732110 9110 9100 9110 9100 984
545 20250311 094600 1576770210 9100 9120 9120 9100 993
546 20250311 094500 1567718910 9100 9100 9110 9100 60
547 20250311 094400 1567172900 9100 9100 9130 9100 997
548 20250311 094300 1558082980 9100 9130 9130 9090 5304
549 20250311 094200 1509819320 9130 9110 9140 9110 1185
550 20250311 094100 1499016890 9110 9115 9120 9110 985
551 20250311 094000 1490036015 9120 9100 9120 9100 3572
552 20250311 093900 1457521515 9120 9110 9120 9110 302
553 20250311 093800 1454770285 9120 9120 9120 9110 6204
554 20250311 093700 1398248115 9130 9110 9130 9110 764
555 20250311 093600 1391281195 9100 9100 9110 9090 5716
556 20250311 093500 1339286625 9110 9130 9140 9110 8189
557 20250311 093400 1264642975 9130 9130 9130 9120 130
558 20250311 093300 1263456805 9130 9130 9130 9120 1048
559 20250311 093200 1253888965 9130 9120 9130 9110 633
560 20250311 093100 1248115975 9100 9130 9140 9100 11155
561 20250311 093000 1146554955 9120 9140 9140 9120 501
562 20250311 092900 1141985815 9140 9110 9140 9100 2972
563 20250311 092800 1114874235 9110 9140 9140 9110 1391
564 20250311 092700 1102178725 9120 9120 9120 9120 221
565 20250311 092600 1100163205 9120 9130 9140 9120 2854
566 20250311 092500 1074087065 9125 9120 9125 9120 123
567 20250311 092400 1072964790 9120 9100 9130 9090 2628
568 20250311 092300 1049007380 9090 9100 9120 9090 2220
569 20250311 092200 1028808530 9100 9100 9120 9100 1171
570 20250311 092100 1018135540 9100 9100 9100 9090 915
571 20250311 092000 1009812200 9110 9110 9110 9090 2755
572 20250311 091900 984751335 9090 9090 9120 9080 5818
573 20250311 091800 931844605 9100 9090 9100 9090 1310
574 20250311 091700 919936495 9090 9100 9100 9090 649
575 20250311 091600 914036895 9100 9100 9100 9090 1712
576 20250311 091500 898459665 9100 9120 9140 9100 9825
577 20250311 091400 808945735 9120 9130 9130 9120 449
578 20250311 091300 804848235 9140 9125 9140 9120 7187
579 20250311 091200 739205570 9110 9100 9110 9100 6510
580 20250311 091100 679899500 9110 9130 9140 9100 5645
581 20250311 091000 628441690 9130 9140 9140 9120 632
582 20250311 090900 622671480 9140 9130 9140 9130 393
583 20250311 090800 619080840 9130 9140 9140 9130 76
584 20250311 090700 618386880 9130 9130 9130 9130 215
585 20250311 090600 616423930 9120 9140 9140 9120 807
586 20250311 090500 609059670 9140 9140 9150 9140 619
587 20250311 090400 603400610 9150 9130 9150 9130 1405
588 20250311 090300 590559350 9140 9130 9150 9070 31716
589 20250311 090200 302458640 9120 9150 9160 9090 4186
590 20250311 090100 264196730 9120 9100 9150 9070 3746
591 20250311 090000 229992320 9110 9070 9130 9070 25346

1
006800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1967397,585316408,18060704460,5373204625440,0.34
20250306,1983547,585316408,18089948640,5338085640960,0.34
20250305,2010426,585316408,17048412480,4963483139840,0.34
20250304,2009141,585316408,17097789910,4981042632080,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1967397 585316408 18060704460 5373204625440 0.34
3 20250306 1983547 585316408 18089948640 5338085640960 0.34
4 20250305 2010426 585316408 17048412480 4963483139840 0.34
5 20250304 2009141 585316408 17097789910 4981042632080 0.34