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

592
007070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185000,1791333140,15010,15010,15010,15010,1568
20250311,184900,1791333140,15010,15010,15010,15010,0
20250311,184800,1791333140,15010,15010,15010,15010,0
20250311,184700,1791333140,15010,15010,15010,15010,0
20250311,184600,1791333140,15010,15010,15010,15010,0
20250311,184500,1791333140,15010,15010,15010,15010,0
20250311,184400,1791333140,15010,15010,15010,15010,0
20250311,184300,1791333140,15010,15010,15010,15010,0
20250311,184200,1791333140,15010,15010,15010,15010,0
20250311,184100,1791333140,15010,15010,15010,15010,0
20250311,184000,1791333140,15010,15010,15010,15010,0
20250311,183900,1791333140,15010,15010,15010,15010,0
20250311,183800,1791333140,15010,15010,15010,15010,0
20250311,183700,1791333140,15010,15010,15010,15010,0
20250311,183600,1791333140,15010,15010,15010,15010,0
20250311,183500,1791333140,15010,15010,15010,15010,0
20250311,183400,1791333140,15010,15010,15010,15010,0
20250311,183300,1791333140,15010,15010,15010,15010,0
20250311,183200,1791333140,15010,15010,15010,15010,0
20250311,183100,1791333140,15010,15010,15010,15010,0
20250311,183000,1791333140,15010,15010,15010,15010,0
20250311,182900,1791333140,15010,15010,15010,15010,0
20250311,182800,1791333140,15010,15010,15010,15010,0
20250311,182700,1791333140,15010,15010,15010,15010,0
20250311,182600,1791333140,15010,15010,15010,15010,0
20250311,182500,1791333140,15010,15010,15010,15010,0
20250311,182400,1791333140,15010,15010,15010,15010,0
20250311,182300,1791333140,15010,15010,15010,15010,0
20250311,182200,1791333140,15010,15010,15010,15010,0
20250311,182100,1791333140,15010,15010,15010,15010,0
20250311,182000,1791333140,15010,15010,15010,15010,1568
20250311,181900,1791333140,15010,15010,15010,15010,0
20250311,181800,1791333140,15010,15010,15010,15010,0
20250311,181700,1791333140,15010,15010,15010,15010,0
20250311,181600,1791333140,15010,15010,15010,15010,0
20250311,181500,1791333140,15010,15010,15010,15010,0
20250311,181400,1791333140,15010,15010,15010,15010,0
20250311,181300,1791333140,15010,15010,15010,15010,0
20250311,181200,1791333140,15010,15010,15010,15010,0
20250311,181100,1791333140,15010,15010,15010,15010,0
20250311,181000,1791333140,15010,15010,15010,15010,0
20250311,180900,1791333140,15010,15010,15010,15010,0
20250311,180800,1791333140,15010,15010,15010,15010,0
20250311,180700,1791333140,15010,15010,15010,15010,0
20250311,180600,1791333140,15010,15010,15010,15010,0
20250311,180500,1791333140,15010,15010,15010,15010,0
20250311,180400,1791333140,15010,15010,15010,15010,0
20250311,180300,1791333140,15010,15010,15010,15010,0
20250311,180200,1791333140,15010,15010,15010,15010,0
20250311,180100,1791333140,15010,15010,15010,15010,0
20250311,180000,1791333140,15010,15010,15010,15010,0
20250311,175900,1791333140,15010,15010,15010,15010,0
20250311,175800,1791333140,15010,15010,15010,15010,0
20250311,175700,1791333140,15010,15010,15010,15010,0
20250311,175600,1791333140,15010,15010,15010,15010,0
20250311,175500,1791333140,15010,15010,15010,15010,0
20250311,175400,1791333140,15010,15010,15010,15010,0
20250311,175300,1791333140,15010,15010,15010,15010,0
20250311,175200,1791333140,15010,15010,15010,15010,0
20250311,175100,1791333140,15010,15010,15010,15010,0
20250311,175000,1791333140,15010,15010,15010,15010,1568
20250311,174900,1791333140,15010,15010,15010,15010,0
20250311,174800,1791333140,15010,15010,15010,15010,0
20250311,174700,1791333140,15010,15010,15010,15010,0
20250311,174600,1791333140,15010,15010,15010,15010,0
20250311,174500,1791333140,15010,15010,15010,15010,0
20250311,174400,1791333140,15010,15010,15010,15010,0
20250311,174300,1791333140,15010,15010,15010,15010,0
20250311,174200,1791333140,15010,15010,15010,15010,0
20250311,174100,1791333140,15010,15010,15010,15010,0
20250311,174000,1791333140,15010,15010,15010,15010,0
20250311,173900,1791333140,15010,15010,15010,15010,0
20250311,173800,1791333140,15010,15010,15010,15010,0
20250311,173700,1791333140,15010,15010,15010,15010,0
20250311,173600,1791333140,15010,15010,15010,15010,0
20250311,173500,1791333140,15010,15010,15010,15010,0
20250311,173400,1791333140,15010,15010,15010,15010,0
20250311,173300,1791333140,15010,15010,15010,15010,0
20250311,173200,1791333140,15010,15010,15010,15010,0
20250311,173100,1791333140,15010,15010,15010,15010,0
20250311,173000,1791333140,15010,15010,15010,15010,0
20250311,172900,1791333140,15010,15010,15010,15010,0
20250311,172800,1791333140,15010,15010,15010,15010,0
20250311,172700,1791333140,15010,15010,15010,15010,0
20250311,172600,1791333140,15010,15010,15010,15010,0
20250311,172500,1791333140,15010,15010,15010,15010,0
20250311,172400,1791333140,15010,15010,15010,15010,0
20250311,172300,1791333140,15010,15010,15010,15010,0
20250311,172200,1791333140,15010,15010,15010,15010,0
20250311,172100,1791333140,15010,15010,15010,15010,0
20250311,172000,1791333140,15010,15010,15010,15010,1568
20250311,171900,1791333140,15010,15010,15010,15010,0
20250311,171800,1791333140,15010,15010,15010,15010,0
20250311,171700,1791333140,15010,15010,15010,15010,0
20250311,171600,1791333140,15010,15010,15010,15010,0
20250311,171500,1791333140,15010,15010,15010,15010,0
20250311,171400,1791333140,15010,15010,15010,15010,0
20250311,171300,1791333140,15010,15010,15010,15010,0
20250311,171200,1791333140,15010,15010,15010,15010,0
20250311,171100,1791333140,15010,15010,15010,15010,0
20250311,171000,1791333140,15010,15010,15010,15010,0
20250311,170900,1791333140,15010,15010,15010,15010,0
20250311,170800,1791333140,15010,15010,15010,15010,0
20250311,170700,1791333140,15010,15010,15010,15010,0
20250311,170600,1791333140,15010,15010,15010,15010,0
20250311,170500,1791333140,15010,15010,15010,15010,0
20250311,170400,1791333140,15010,15010,15010,15010,0
20250311,170300,1791333140,15010,15010,15010,15010,0
20250311,170200,1791333140,15010,15010,15010,15010,0
20250311,170100,1791333140,15010,15010,15010,15010,0
20250311,170000,1791333140,15010,15010,15010,15010,0
20250311,165900,1791333140,15010,15010,15010,15010,0
20250311,165800,1791333140,15010,15010,15010,15010,0
20250311,165700,1791333140,15010,15010,15010,15010,0
20250311,165600,1791333140,15010,15010,15010,15010,0
20250311,165500,1791333140,15010,15010,15010,15010,0
20250311,165400,1791333140,15010,15010,15010,15010,0
20250311,165300,1791333140,15010,15010,15010,15010,0
20250311,165200,1791333140,15010,15010,15010,15010,0
20250311,165100,1791333140,15010,15010,15010,15010,0
20250311,165000,1791333140,15010,15010,15010,15010,1568
20250311,164900,1791333140,15010,15010,15010,15010,0
20250311,164800,1791333140,15010,15010,15010,15010,0
20250311,164700,1791333140,15010,15010,15010,15010,0
20250311,164600,1791333140,15010,15010,15010,15010,0
20250311,164500,1791333140,15010,15010,15010,15010,0
20250311,164400,1791333140,15010,15010,15010,15010,0
20250311,164300,1791333140,15010,15010,15010,15010,0
20250311,164200,1791333140,15010,15010,15010,15010,0
20250311,164100,1791333140,15010,15010,15010,15010,0
20250311,164000,1791333140,15010,15010,15010,15010,0
20250311,163900,1791333140,15010,15010,15010,15010,0
20250311,163800,1791333140,15010,15010,15010,15010,0
20250311,163700,1791333140,15010,15010,15010,15010,0
20250311,163600,1791333140,15010,15010,15010,15010,0
20250311,163500,1791333140,15010,15010,15010,15010,0
20250311,163400,1791333140,15010,15010,15010,15010,0
20250311,163300,1791333140,15010,15010,15010,15010,0
20250311,163200,1791333140,15010,15010,15010,15010,0
20250311,163100,1791333140,15010,15010,15010,15010,0
20250311,163000,1791333140,15010,15010,15010,15010,0
20250311,162900,1791333140,15010,15010,15010,15010,0
20250311,162800,1791333140,15010,15010,15010,15010,0
20250311,162700,1791333140,15010,15010,15010,15010,0
20250311,162600,1791333140,15010,15010,15010,15010,0
20250311,162500,1791333140,15010,15010,15010,15010,0
20250311,162400,1791333140,15010,15010,15010,15010,0
20250311,162300,1791333140,15010,15010,15010,15010,0
20250311,162200,1791333140,15010,15010,15010,15010,0
20250311,162100,1791333140,15010,15010,15010,15010,0
20250311,162000,1791333140,15010,15010,15010,15010,1568
20250311,161900,1791333140,15010,15010,15010,15010,0
20250311,161800,1791333140,15010,15010,15010,15010,0
20250311,161700,1791333140,15010,15010,15010,15010,0
20250311,161600,1791333140,15010,15010,15010,15010,0
20250311,161500,1791333140,15010,15010,15010,15010,0
20250311,161400,1791333140,15010,15010,15010,15010,0
20250311,161300,1791333140,15010,15010,15010,15010,0
20250311,161200,1791333140,15010,15010,15010,15010,0
20250311,161100,1791333140,15010,15010,15010,15010,0
20250311,161000,1791333140,15010,15010,15010,15010,0
20250311,160900,1791333140,15010,15010,15010,15010,0
20250311,160800,1791333140,15010,15010,15010,15010,0
20250311,160700,1791333140,15010,15010,15010,15010,0
20250311,160600,1791333140,15010,15010,15010,15010,0
20250311,160500,1791333140,15010,15010,15010,15010,0
20250311,160400,1791333140,15010,15010,15010,15010,0
20250311,160300,1791333140,15010,15010,15010,15010,0
20250311,160200,1791333140,15010,15010,15010,15010,0
20250311,160100,1791333140,15010,15010,15010,15010,0
20250311,160000,1791333140,15010,15010,15010,15010,0
20250311,155900,1791333140,15010,15010,15010,15010,0
20250311,155800,1791333140,15010,15010,15010,15010,0
20250311,155700,1791333140,15010,15010,15010,15010,0
20250311,155600,1791333140,15010,15010,15010,15010,0
20250311,155500,1791333140,15010,15010,15010,15010,0
20250311,155400,1791333140,15010,15010,15010,15010,0
20250311,155300,1791333140,15010,15010,15010,15010,0
20250311,155200,1791333140,15010,15010,15010,15010,0
20250311,155100,1791333140,15010,15010,15010,15010,0
20250311,155000,1791333140,15010,15010,15010,15010,1568
20250311,154900,1791333140,15010,15010,15010,15010,0
20250311,154800,1791333140,15010,15010,15010,15010,0
20250311,154700,1791333140,15010,15010,15010,15010,0
20250311,154600,1791333140,15010,15010,15010,15010,0
20250311,154500,1791333140,15010,15010,15010,15010,0
20250311,154400,1791333140,15010,15010,15010,15010,0
20250311,154300,1791333140,15010,15010,15010,15010,0
20250311,154200,1791333140,15010,15010,15010,15010,0
20250311,154100,1791333140,15010,15010,15010,15010,0
20250311,154000,1791333140,15010,15010,15010,15010,0
20250311,153900,1791333140,15010,15010,15010,15010,0
20250311,153800,1791333140,15010,15010,15010,15010,0
20250311,153700,1791333140,15010,15010,15010,15010,0
20250311,153600,1791333140,15010,15010,15010,15010,0
20250311,153500,1791333140,15010,15010,15010,15010,0
20250311,153400,1791333140,15010,15010,15010,15010,0
20250311,153300,1791333140,15010,15010,15010,15010,0
20250311,153200,1791333140,15010,15010,15010,15010,0
20250311,153100,1791333140,15010,15010,15010,15010,0
20250311,153000,1791333140,15010,15010,15010,15010,1568
20250311,152900,1767797460,15010,15010,15010,15010,0
20250311,152800,1767797460,15010,15010,15010,15010,0
20250311,152700,1767797460,15010,15010,15010,15010,0
20250311,152600,1767797460,15010,15010,15010,15010,0
20250311,152500,1767797460,15010,15010,15010,15010,0
20250311,152400,1767797460,15010,15010,15010,15010,0
20250311,152300,1767797460,15010,15010,15010,15010,0
20250311,152200,1767797460,15010,15010,15010,15010,0
20250311,152100,1767797460,15010,15010,15010,15010,0
20250311,152000,1767797460,15010,15010,15010,15010,0
20250311,151900,1767797460,15010,15000,15010,15000,357
20250311,151800,1762442440,15000,14990,15000,14990,142
20250311,151700,1760312750,15000,14990,15000,14990,610
20250311,151600,1751167730,14990,14990,15000,14990,148
20250311,151500,1748949110,15000,14990,15000,14990,15
20250311,151400,1748724150,14990,14990,15000,14990,123
20250311,151300,1746880280,14990,14990,14990,14980,265
20250311,151200,1742910450,14980,14990,14990,14980,192
20250311,151100,1740033290,14980,14980,14990,14980,214
20250311,151000,1736827250,14990,14980,14990,14980,261
20250311,150900,1732917350,14980,15000,15000,14980,104
20250311,150800,1731358410,15000,14990,15000,14980,718
20250311,150700,1720596830,14990,14980,14990,14980,974
20250311,150600,1706004210,14980,14980,14990,14980,146
20250311,150500,1703816990,14990,14980,14990,14980,239
20250311,150400,1700235640,14980,14980,14990,14980,248
20250311,150300,1696520490,14990,14980,14990,14980,110
20250311,150200,1694872580,14990,14990,14990,14980,124
20250311,150100,1693014780,14980,14980,14990,14980,751
20250311,150000,1681762870,14980,14980,14990,14980,320
20250311,145900,1676969070,14980,14980,14980,14970,282
20250311,145800,1672745670,14980,14980,14980,14970,199
20250311,145700,1669765540,14970,14970,14980,14970,436
20250311,145600,1663238050,14980,14980,14980,14970,1142
20250311,145500,1646131390,14980,14980,14990,14980,193
20250311,145400,1643240150,14980,15000,15000,14980,2143
20250311,145300,1611125820,14990,14990,14990,14980,226
20250311,145200,1607739000,14990,14990,14990,14980,118
20250311,145100,1605971250,14980,14980,14990,14980,356
20250311,145000,1600638255,14990,14990,15000,14980,205
20250311,144900,1597566105,14980,14990,14990,14980,210
20250311,144800,1594419155,14990,14980,14990,14980,290
20250311,144700,1590074745,14980,15000,15000,14980,124
20250311,144600,1588217105,14980,14990,15000,14980,1246
20250311,144500,1569541295,14990,15000,15000,14990,383
20250311,144400,1563798375,15000,15000,15010,15000,120
20250311,144300,1561998265,14990,15010,15010,14990,2317
20250311,144200,1527235885,15020,15010,15020,15010,199
20250311,144100,1524247795,15010,15010,15020,15010,360
20250311,144000,1518843425,15010,15010,15020,15010,256
20250311,143900,1514999515,15020,15020,15020,15010,199
20250311,143800,1512011485,15020,15010,15020,15010,252
20250311,143700,1508228865,15020,15010,15020,15010,136
20250311,143600,1506187135,15010,15020,15030,15010,271
20250311,143500,1502116535,15010,15020,15020,15010,268
20250311,143400,1498093685,15010,15010,15020,15010,213
20250311,143300,1494895745,15010,15020,15020,15010,123
20250311,143200,1493049215,15010,15020,15030,15010,283
20250311,143100,1488800745,15020,15020,15020,15010,386
20250311,143000,1483005975,15010,15020,15020,15010,235
20250311,142900,1479477465,15010,15010,15030,15010,589
20250311,142800,1470635165,15020,15020,15020,15010,117
20250311,142700,1468878825,15020,15020,15020,15010,220
20250311,142600,1465575915,15020,15010,15020,15010,121
20250311,142500,1463759605,15010,15020,15030,15010,252
20250311,142400,1459976015,15020,15010,15020,15010,125
20250311,142300,1458099405,15010,15030,15030,15010,99
20250311,142200,1456612895,15020,15030,15040,15020,320
20250311,142100,1451805600,15020,15030,15030,15020,104
20250311,142000,1450243410,15020,15030,15030,15020,126
20250311,141900,1448350720,15030,15020,15030,15010,435
20250311,141800,1441817510,15020,15020,15020,15020,216
20250311,141700,1438573190,15020,15030,15030,15020,171
20250311,141600,1436003990,15020,15030,15030,15020,280
20250311,141500,1431797920,15030,15020,15040,15020,298
20250311,141400,1427319760,15020,15010,15020,15010,99
20250311,141300,1425833670,15010,15020,15020,15010,272
20250311,141200,1421750590,15020,15020,15030,15010,170
20250311,141100,1419198070,15010,15030,15030,15010,2108
20250311,141000,1387553130,15020,15020,15030,15020,122
20250311,140900,1385720680,15030,15020,15030,15020,179
20250311,140800,1383031310,15030,15040,15040,15020,411
20250311,140700,1376855060,15030,15020,15030,15020,153
20250311,140600,1374556210,15020,15030,15030,15020,243
20250311,140500,1370906100,15030,15030,15030,15020,144
20250311,140400,1368742710,15030,15020,15030,15020,177
20250311,140300,1366083600,15020,15030,15030,15020,245
20250311,140200,1362403600,15020,15020,15030,15020,214
20250311,140100,1359188540,15020,15020,15030,15020,186
20250311,140000,1356394780,15030,15020,15030,15020,313
20250311,135900,1351692740,15020,15020,15030,15020,208
20250311,135800,1348567980,15020,15020,15030,15020,210
20250311,135700,1345412660,15030,15030,15030,15020,338
20250311,135600,1340335170,15020,15020,15020,15020,100
20250311,135500,1338833170,15020,15020,15030,15020,535
20250311,135400,1330793060,15020,15020,15020,15020,195
20250311,135300,1327864160,15020,15020,15020,15020,220
20250311,135200,1324559760,15030,15020,15030,15020,165
20250311,135100,1322080780,15030,15030,15030,15020,582
20250311,135000,1313334220,15030,15030,15040,15030,692
20250311,134900,1302932780,15030,15030,15030,15030,99
20250311,134800,1301444810,15030,15030,15030,15030,117
20250311,134700,1299686300,15030,15040,15040,15030,858
20250311,134600,1286784040,15040,15040,15040,15040,108
20250311,134500,1285159720,15050,15040,15050,15040,170
20250311,134400,1282602120,15040,15040,15040,15040,236
20250311,134300,1279052680,15040,15040,15040,15030,102
20250311,134200,1277519360,15040,15050,15070,15030,1939
20250311,134100,1248355890,15040,15050,15060,15040,1055
20250311,134000,1232480680,15050,15040,15050,15040,229
20250311,133900,1229035250,15040,15045,15045,15040,213
20250311,133800,1225831580,15040,15050,15050,15040,193
20250311,133700,1222928115,15040,15040,15040,15040,217
20250311,133600,1219664435,15040,15050,15050,15040,103
20250311,133500,1218115275,15040,15040,15050,15040,183
20250311,133400,1215362245,15040,15040,15050,15040,118
20250311,133300,1213587375,15040,15040,15050,15040,330
20250311,133200,1208622345,15040,15040,15040,15040,32
20250311,133100,1208141065,15040,15040,15040,15040,120
20250311,133000,1206336265,15040,15040,15050,15040,207
20250311,132900,1203222290,15040,15040,15040,15040,21
20250311,132800,1202906450,15050,15050,15050,15040,112
20250311,132700,1201220890,15040,15040,15050,15040,90
20250311,132600,1199867190,15040,15040,15040,15030,286
20250311,132500,1195565790,15030,15040,15040,15030,1133
20250311,132400,1178527520,15040,15040,15040,15040,11
20250311,132300,1178362080,15060,15050,15060,15050,132
20250311,132200,1176374840,15040,15040,15050,15040,92
20250311,132100,1174990520,15050,15050,15070,15040,111
20250311,132000,1173320290,15060,15040,15060,15040,142
20250311,131900,1171183110,15040,15030,15040,15030,102
20250311,131800,1169649070,15040,15030,15040,15030,77
20250311,131700,1168491090,15030,15030,15030,15030,5
20250311,131600,1168415940,15030,15040,15040,15030,118
20250311,131500,1166641440,15040,15060,15060,15030,238
20250311,131400,1163061950,15030,15030,15040,15030,50
20250311,131300,1162310150,15030,15020,15030,15020,83
20250311,131200,1161062940,15020,15030,15030,15020,192
20250311,131100,1158178370,15020,15030,15030,15020,255
20250311,131000,1154347600,15040,15050,15050,15020,32
20250311,130900,1153866860,15020,15020,15030,15020,165
20250311,130800,1151388550,15030,15010,15030,15010,258
20250311,130700,1147512800,15010,15000,15010,15000,18
20250311,130600,1147242660,15000,15000,15010,15000,209
20250311,130500,1144106980,15000,15000,15000,15000,71
20250311,130400,1143041980,15000,15000,15000,15000,8
20250311,130300,1142921980,15000,15000,15000,14990,373
20250311,130200,1137327220,15000,15010,15010,15000,293
20250311,130100,1132932210,15000,15000,15010,15000,155
20250311,130000,1130606540,15000,15000,15010,15000,47
20250311,125900,1129901470,15010,15010,15010,15000,139
20250311,125800,1127816240,15010,15010,15010,15000,85
20250311,125700,1126540530,15000,15010,15010,15000,26
20250311,125600,1126150510,15000,15000,15010,15000,188
20250311,125500,1123329830,15000,15000,15000,15000,74
20250311,125400,1122219830,15010,15010,15010,15000,100
20250311,125300,1120719150,15000,15000,15000,15000,121
20250311,125200,1118904150,15000,15010,15010,15000,24
20250311,125100,1118544140,15000,15000,15010,15000,98
20250311,125000,1117073450,14990,15000,15020,14990,167
20250311,124900,1114568680,15010,15000,15010,15000,77
20250311,124800,1113413000,15010,15020,15020,15010,143
20250311,124700,1111266540,15010,14995,15020,14995,171
20250311,124600,1108701190,14995,15000,15000,14995,235
20250311,124500,1105176770,14995,15000,15000,14995,225
20250311,124400,1101801845,14995,14990,15000,14990,124
20250311,124300,1099942315,14990,14990,14990,14990,116
20250311,124200,1098203475,14990,15000,15000,14990,25
20250311,124100,1097828625,15000,14990,15000,14990,392
20250311,124000,1091951865,14990,15000,15000,14990,1299
20250311,123900,1072468065,15000,15000,15010,15000,215
20250311,123800,1069242395,15010,15020,15020,15010,464
20250311,123700,1062277735,15020,15015,15020,15010,121
20250311,123600,1060461490,15020,15015,15020,15010,81
20250311,123500,1059244965,15020,15010,15020,15010,28
20250311,123400,1058824645,15010,15010,15020,15010,192
20250311,123300,1055942045,15010,15000,15010,15000,62
20250311,123200,1055011575,15000,15010,15010,15000,93
20250311,123100,1053615895,15000,15000,15010,15000,31
20250311,123000,1053150675,15010,15010,15020,15010,86
20250311,122900,1051859455,15010,15010,15010,15010,26
20250311,122800,1051469195,15010,15010,15010,15000,90
20250311,122700,1050118375,15010,15010,15010,15000,74
20250311,122600,1049007645,15010,15010,15010,15000,65
20250311,122500,1048032145,15000,15000,15010,15000,30
20250311,122400,1047582135,15010,15015,15015,15010,107
20250311,122300,1045976060,15010,15010,15010,15010,13
20250311,122200,1045780930,15010,15000,15010,15000,43
20250311,122100,1045135550,15000,15010,15010,15000,111
20250311,122000,1043469480,15010,15010,15020,15010,25
20250311,121900,1043094220,15010,15010,15010,15000,184
20250311,121800,1040332580,15000,15010,15010,15000,178
20250311,121700,1037660840,15020,15010,15020,15010,341
20250311,121600,1032542380,15010,15000,15010,15000,54
20250311,121500,1031732170,15000,15010,15010,15000,7
20250311,121400,1031627140,15010,15010,15010,15000,182
20250311,121300,1028896480,15000,15000,15010,15000,47
20250311,121200,1028191430,15000,15010,15010,15000,134
20250311,121100,1026180690,15010,15010,15010,15010,79
20250311,121000,1024994900,15010,15010,15020,15000,76
20250311,120900,1023854180,15000,15010,15010,15000,43
20250311,120800,1023209120,15010,15010,15010,15010,104
20250311,120700,1021648080,15010,15010,15020,15010,226
20250311,120600,1018255150,15010,15010,15010,15010,25
20250311,120500,1017879900,15020,15020,15020,15010,204
20250311,120400,1014815860,15020,15010,15020,15010,14
20250311,120300,1014605710,15020,15010,15020,15010,73
20250311,120200,1013509750,15010,15010,15050,15010,301
20250311,120100,1008987640,15020,15010,15020,15010,56
20250311,120000,1008146560,15010,15010,15010,15000,192
20250311,115900,1005264860,15000,15010,15010,15000,10
20250311,115800,1005114840,15010,15010,15010,15000,150
20250311,115700,1002864550,15010,15000,15010,15000,120
20250311,115600,1001063720,15000,15010,15010,15000,11
20250311,115500,1000898690,15010,15020,15020,15010,110
20250311,115400,999246910,15010,15020,15020,15010,39
20250311,115300,998661500,15020,15020,15020,15010,45
20250311,115200,997985640,15010,15020,15020,15010,141
20250311,115100,995869220,15010,15000,15010,15000,59
20250311,115000,994983990,15010,15000,15010,15000,89
20250311,114900,993648290,15000,15010,15020,15000,824
20250311,114800,981274250,15000,15010,15010,15000,153
20250311,114700,978978100,15000,15010,15010,15000,770
20250311,114600,967426750,15000,15000,15000,15000,324
20250311,114500,962566750,15000,15010,15020,15000,1100
20250311,114400,946055700,15010,15010,15010,15010,63
20250311,114300,945110070,15010,15020,15020,15010,124
20250311,114200,943247960,15010,15020,15030,15010,211
20250311,114100,940079930,15020,15030,15030,15020,64
20250311,114000,939118630,15030,15020,15030,15020,155
20250311,113900,936789500,15020,15060,15060,15020,122
20250311,113800,934954530,15050,15030,15050,15030,96
20250311,113700,933511260,15030,15030,15040,15020,80
20250311,113600,932308990,15020,15050,15050,15020,59
20250311,113500,931422240,15030,15030,15030,15020,154
20250311,113400,929107830,15050,15030,15050,15030,6
20250311,113300,929017570,15030,15060,15060,15020,125
20250311,113200,927139960,15060,15020,15070,15020,100
20250311,113100,925637230,15070,15060,15070,15050,17
20250311,113000,925381250,15060,15040,15060,15010,622
20250311,112900,916041260,15020,15060,15070,15020,1238
20250311,112800,897427180,15060,15080,15090,15060,313
20250311,112700,892710660,15080,15070,15080,15060,75
20250311,112600,891579990,15060,15100,15100,15060,365
20250311,112500,886077780,15100,15100,15100,15090,73
20250311,112400,884975810,15090,15100,15100,15090,7
20250311,112300,884870150,15090,15100,15100,15090,176
20250311,112200,882212870,15090,15100,15100,15090,39
20250311,112100,881624320,15100,15090,15100,15090,180
20250311,112000,878906870,15090,15080,15100,15070,212
20250311,111900,875709350,15090,15100,15100,15070,56
20250311,111800,874865110,15100,15100,15110,15080,163
20250311,111700,872404490,15100,15070,15100,15050,890
20250311,111600,858977230,15070,15050,15070,15050,29
20250311,111500,858540660,15050,15070,15070,15050,94
20250311,111400,857124840,15070,15070,15070,15060,71
20250311,111300,856054910,15070,15060,15070,15060,114
20250311,111200,854337410,15070,15060,15080,15060,162
20250311,111100,851896110,15070,15040,15070,15040,1110
20250311,111000,835195850,15040,15030,15040,15030,334
20250311,110900,830173730,15030,15040,15040,15030,69
20250311,110800,829136290,15040,15030,15040,15030,87
20250311,110700,827827850,15030,15020,15040,15010,1101
20250311,110600,811287410,15020,15030,15040,15020,264
20250311,110500,807318720,15020,15030,15030,15020,43
20250311,110400,806672470,15030,15030,15040,15030,109
20250311,110300,805033850,15020,15010,15020,15010,30
20250311,110200,804583360,15000,15020,15020,15000,314
20250311,110100,799871510,15040,15020,15040,15010,225
20250311,110000,796493270,15010,15010,15020,15010,337
20250311,105900,791434560,15010,15030,15030,15010,162
20250311,105800,789000210,15030,15010,15030,15010,130
20250311,105700,787048710,15030,15000,15040,15000,198
20250311,105600,784077560,15000,15010,15020,15000,494
20250311,105500,776666280,15010,15030,15030,15010,771
20250311,105400,765082450,15030,15020,15030,15020,146
20250311,105300,762888360,15020,15040,15050,15020,254
20250311,105200,759067960,15050,15020,15050,15020,63
20250311,105100,758120940,15020,15020,15040,15020,183
20250311,105000,755372250,15020,15040,15040,15010,81
20250311,104900,754155790,15030,15020,15030,15020,110
20250311,104800,752503540,15020,15030,15030,15020,48
20250311,104700,751782510,15030,15040,15050,15010,260
20250311,104600,747875040,15050,15030,15050,15020,250
20250311,104500,744116190,15030,15050,15060,15030,294
20250311,104400,739693240,15050,15050,15070,15050,83
20250311,104300,738443790,15050,15060,15060,15040,83
20250311,104200,737194620,15050,15050,15060,15050,279
20250311,104100,732994630,15040,15060,15060,15040,56
20250311,104000,732152050,15060,15060,15060,15040,437
20250311,103900,725578200,15060,15040,15060,15040,191
20250311,103800,722705240,15040,15050,15050,15040,63
20250311,103700,721757360,15060,15050,15060,15040,209
20250311,103600,718611210,15030,15030,15030,15030,6
20250311,103500,718521030,15030,15060,15060,15020,444
20250311,103400,711845590,15070,15050,15070,15050,48
20250311,103300,711122410,15060,15070,15070,15060,83
20250311,103200,709872350,15070,15050,15070,15050,198
20250311,103100,706891690,15040,15080,15080,15040,181
20250311,103000,704164650,15040,15050,15090,15030,551
20250311,102900,695871660,15050,15050,15050,15050,127
20250311,102800,693960310,15050,15060,15060,15040,74
20250311,102700,692846770,15060,15010,15060,15000,2564
20250311,102600,654368700,15010,15010,15010,15010,120
20250311,102500,652567500,15010,15010,15020,15010,67
20250311,102400,651561470,15010,15010,15010,15010,91
20250311,102300,650195560,15000,15010,15020,15000,311
20250311,102200,645527580,15020,15020,15030,15000,129
20250311,102100,643590550,15010,15000,15010,14990,1062
20250311,102000,627662330,15000,15020,15020,14990,1902
20250311,101900,599136780,15020,15010,15020,15010,274
20250311,101800,595022540,15010,15040,15040,15010,366
20250311,101700,589524210,15040,15060,15080,15040,357
20250311,101600,584150520,15060,15050,15090,15050,111
20250311,101500,582478870,15050,15050,15050,15040,313
20250311,101400,577771240,15040,15050,15100,15040,185
20250311,101300,574981830,15050,15040,15050,15040,184
20250311,101200,572213960,15040,15050,15050,15040,178
20250311,101100,569535350,15050,15050,15050,15040,143
20250311,101000,567383400,15050,15040,15050,15030,338
20250311,100900,562300550,15030,15050,15050,15030,408
20250311,100800,556164140,15050,15050,15050,15040,130
20250311,100700,554207770,15050,15070,15070,15050,622
20250311,100600,544841980,15070,15070,15100,15070,47
20250311,100500,544133600,15090,15080,15090,15080,114
20250311,100400,542413520,15130,15080,15130,15080,234
20250311,100300,538877740,15080,15090,15090,15070,251
20250311,100200,535095120,15050,15050,15050,15050,10
20250311,100100,534944620,15050,15130,15130,15050,623
20250311,100000,525561670,15070,15100,15140,15070,1797
20250311,095900,498420070,15140,15110,15140,15100,2465
20250311,095800,461117020,15100,15100,15110,15100,136
20250311,095700,459062890,15100,15100,15100,15100,0
20250311,095600,459062890,15100,15100,15100,15100,68
20250311,095500,458036090,15090,15090,15090,15090,71
20250311,095400,456964700,15080,15090,15090,15080,103
20250311,095300,455410890,15090,15110,15110,15090,128
20250311,095200,453477130,15090,15080,15090,15070,201
20250311,095100,450447640,15070,15080,15080,15070,253
20250311,095000,446633930,15070,15130,15130,15070,1148
20250311,094900,429310100,15110,15100,15110,15100,576
20250311,094800,420611240,15110,15130,15130,15100,996
20250311,094700,405549670,15140,15140,15140,15140,143
20250311,094600,403384650,15140,15140,15140,15140,1
20250311,094500,403369510,15145,15150,15150,15145,253
20250311,094400,399537180,15160,15150,15160,15150,21
20250311,094300,399219020,15160,15160,15160,15160,225
20250311,094200,395808020,15130,15140,15140,15130,220
20250311,094100,392479120,15100,15140,15140,15100,1877
20250311,094000,364090550,15140,15160,15160,15140,745
20250311,093900,352809120,15170,15170,15180,15170,372
20250311,093800,347165850,15180,15140,15180,15140,2240
20250311,093700,313206110,15140,15100,15160,15100,843
20250311,093600,300441510,15090,15100,15110,15090,191
20250311,093500,297556510,15100,15120,15120,15090,220
20250311,093400,294234340,15130,15120,15130,15120,464
20250311,093300,287215040,15100,15080,15100,15080,920
20250311,093200,273333040,15090,15090,15090,15090,76
20250311,093100,272186200,15100,15070,15100,15070,412
20250311,093000,265967750,15090,15070,15090,15070,224
20250311,092900,262591010,15060,15060,15060,15060,230
20250311,092800,259127210,15070,15080,15090,15070,137
20250311,092700,257061360,15080,15060,15080,15060,55
20250311,092600,256232530,15040,15030,15040,15030,304
20250311,092500,251660380,15030,15010,15030,15010,331
20250311,092400,246686850,15010,15020,15020,15010,1397
20250311,092300,225706640,15040,15040,15040,15030,111
20250311,092200,224038210,15050,15050,15050,15050,3
20250311,092100,223993060,15030,15040,15040,15000,696
20250311,092000,213539320,15040,15050,15050,15040,42
20250311,091900,212907570,15050,15080,15080,15050,529
20250311,091800,204942250,15090,15090,15090,15080,423
20250311,091700,198559250,15080,15090,15090,15080,124
20250311,091600,196688100,15090,15090,15090,15090,8
20250311,091500,196567380,15070,15080,15110,15070,263
20250311,091400,192596910,15070,15070,15070,15070,30
20250311,091300,192144810,15030,15050,15060,15020,590
20250311,091200,183271970,15060,15010,15060,15010,1190
20250311,091100,165366920,15020,15030,15030,15000,551
20250311,091000,157098570,15030,15010,15030,15000,258
20250311,090900,153227060,15010,15020,15020,15010,135
20250311,090800,151200610,15010,15040,15040,15010,27
20250311,090700,150795040,15010,15030,15030,15010,308
20250311,090600,146167230,15030,15020,15030,15010,117
20250311,090500,144409500,15000,15020,15020,14990,1780
20250311,090400,117719120,14990,14990,15020,14980,194
20250311,090300,114810850,15020,15030,15030,14950,2662
20250311,090200,74859430,15030,15070,15070,15020,1590
20250311,090100,50961650,15040,15160,15160,15000,896
20250311,090000,37475870,15100,15100,15100,15090,2482
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185000 1791333140 15010 15010 15010 15010 1568
3 20250311 184900 1791333140 15010 15010 15010 15010 0
4 20250311 184800 1791333140 15010 15010 15010 15010 0
5 20250311 184700 1791333140 15010 15010 15010 15010 0
6 20250311 184600 1791333140 15010 15010 15010 15010 0
7 20250311 184500 1791333140 15010 15010 15010 15010 0
8 20250311 184400 1791333140 15010 15010 15010 15010 0
9 20250311 184300 1791333140 15010 15010 15010 15010 0
10 20250311 184200 1791333140 15010 15010 15010 15010 0
11 20250311 184100 1791333140 15010 15010 15010 15010 0
12 20250311 184000 1791333140 15010 15010 15010 15010 0
13 20250311 183900 1791333140 15010 15010 15010 15010 0
14 20250311 183800 1791333140 15010 15010 15010 15010 0
15 20250311 183700 1791333140 15010 15010 15010 15010 0
16 20250311 183600 1791333140 15010 15010 15010 15010 0
17 20250311 183500 1791333140 15010 15010 15010 15010 0
18 20250311 183400 1791333140 15010 15010 15010 15010 0
19 20250311 183300 1791333140 15010 15010 15010 15010 0
20 20250311 183200 1791333140 15010 15010 15010 15010 0
21 20250311 183100 1791333140 15010 15010 15010 15010 0
22 20250311 183000 1791333140 15010 15010 15010 15010 0
23 20250311 182900 1791333140 15010 15010 15010 15010 0
24 20250311 182800 1791333140 15010 15010 15010 15010 0
25 20250311 182700 1791333140 15010 15010 15010 15010 0
26 20250311 182600 1791333140 15010 15010 15010 15010 0
27 20250311 182500 1791333140 15010 15010 15010 15010 0
28 20250311 182400 1791333140 15010 15010 15010 15010 0
29 20250311 182300 1791333140 15010 15010 15010 15010 0
30 20250311 182200 1791333140 15010 15010 15010 15010 0
31 20250311 182100 1791333140 15010 15010 15010 15010 0
32 20250311 182000 1791333140 15010 15010 15010 15010 1568
33 20250311 181900 1791333140 15010 15010 15010 15010 0
34 20250311 181800 1791333140 15010 15010 15010 15010 0
35 20250311 181700 1791333140 15010 15010 15010 15010 0
36 20250311 181600 1791333140 15010 15010 15010 15010 0
37 20250311 181500 1791333140 15010 15010 15010 15010 0
38 20250311 181400 1791333140 15010 15010 15010 15010 0
39 20250311 181300 1791333140 15010 15010 15010 15010 0
40 20250311 181200 1791333140 15010 15010 15010 15010 0
41 20250311 181100 1791333140 15010 15010 15010 15010 0
42 20250311 181000 1791333140 15010 15010 15010 15010 0
43 20250311 180900 1791333140 15010 15010 15010 15010 0
44 20250311 180800 1791333140 15010 15010 15010 15010 0
45 20250311 180700 1791333140 15010 15010 15010 15010 0
46 20250311 180600 1791333140 15010 15010 15010 15010 0
47 20250311 180500 1791333140 15010 15010 15010 15010 0
48 20250311 180400 1791333140 15010 15010 15010 15010 0
49 20250311 180300 1791333140 15010 15010 15010 15010 0
50 20250311 180200 1791333140 15010 15010 15010 15010 0
51 20250311 180100 1791333140 15010 15010 15010 15010 0
52 20250311 180000 1791333140 15010 15010 15010 15010 0
53 20250311 175900 1791333140 15010 15010 15010 15010 0
54 20250311 175800 1791333140 15010 15010 15010 15010 0
55 20250311 175700 1791333140 15010 15010 15010 15010 0
56 20250311 175600 1791333140 15010 15010 15010 15010 0
57 20250311 175500 1791333140 15010 15010 15010 15010 0
58 20250311 175400 1791333140 15010 15010 15010 15010 0
59 20250311 175300 1791333140 15010 15010 15010 15010 0
60 20250311 175200 1791333140 15010 15010 15010 15010 0
61 20250311 175100 1791333140 15010 15010 15010 15010 0
62 20250311 175000 1791333140 15010 15010 15010 15010 1568
63 20250311 174900 1791333140 15010 15010 15010 15010 0
64 20250311 174800 1791333140 15010 15010 15010 15010 0
65 20250311 174700 1791333140 15010 15010 15010 15010 0
66 20250311 174600 1791333140 15010 15010 15010 15010 0
67 20250311 174500 1791333140 15010 15010 15010 15010 0
68 20250311 174400 1791333140 15010 15010 15010 15010 0
69 20250311 174300 1791333140 15010 15010 15010 15010 0
70 20250311 174200 1791333140 15010 15010 15010 15010 0
71 20250311 174100 1791333140 15010 15010 15010 15010 0
72 20250311 174000 1791333140 15010 15010 15010 15010 0
73 20250311 173900 1791333140 15010 15010 15010 15010 0
74 20250311 173800 1791333140 15010 15010 15010 15010 0
75 20250311 173700 1791333140 15010 15010 15010 15010 0
76 20250311 173600 1791333140 15010 15010 15010 15010 0
77 20250311 173500 1791333140 15010 15010 15010 15010 0
78 20250311 173400 1791333140 15010 15010 15010 15010 0
79 20250311 173300 1791333140 15010 15010 15010 15010 0
80 20250311 173200 1791333140 15010 15010 15010 15010 0
81 20250311 173100 1791333140 15010 15010 15010 15010 0
82 20250311 173000 1791333140 15010 15010 15010 15010 0
83 20250311 172900 1791333140 15010 15010 15010 15010 0
84 20250311 172800 1791333140 15010 15010 15010 15010 0
85 20250311 172700 1791333140 15010 15010 15010 15010 0
86 20250311 172600 1791333140 15010 15010 15010 15010 0
87 20250311 172500 1791333140 15010 15010 15010 15010 0
88 20250311 172400 1791333140 15010 15010 15010 15010 0
89 20250311 172300 1791333140 15010 15010 15010 15010 0
90 20250311 172200 1791333140 15010 15010 15010 15010 0
91 20250311 172100 1791333140 15010 15010 15010 15010 0
92 20250311 172000 1791333140 15010 15010 15010 15010 1568
93 20250311 171900 1791333140 15010 15010 15010 15010 0
94 20250311 171800 1791333140 15010 15010 15010 15010 0
95 20250311 171700 1791333140 15010 15010 15010 15010 0
96 20250311 171600 1791333140 15010 15010 15010 15010 0
97 20250311 171500 1791333140 15010 15010 15010 15010 0
98 20250311 171400 1791333140 15010 15010 15010 15010 0
99 20250311 171300 1791333140 15010 15010 15010 15010 0
100 20250311 171200 1791333140 15010 15010 15010 15010 0
101 20250311 171100 1791333140 15010 15010 15010 15010 0
102 20250311 171000 1791333140 15010 15010 15010 15010 0
103 20250311 170900 1791333140 15010 15010 15010 15010 0
104 20250311 170800 1791333140 15010 15010 15010 15010 0
105 20250311 170700 1791333140 15010 15010 15010 15010 0
106 20250311 170600 1791333140 15010 15010 15010 15010 0
107 20250311 170500 1791333140 15010 15010 15010 15010 0
108 20250311 170400 1791333140 15010 15010 15010 15010 0
109 20250311 170300 1791333140 15010 15010 15010 15010 0
110 20250311 170200 1791333140 15010 15010 15010 15010 0
111 20250311 170100 1791333140 15010 15010 15010 15010 0
112 20250311 170000 1791333140 15010 15010 15010 15010 0
113 20250311 165900 1791333140 15010 15010 15010 15010 0
114 20250311 165800 1791333140 15010 15010 15010 15010 0
115 20250311 165700 1791333140 15010 15010 15010 15010 0
116 20250311 165600 1791333140 15010 15010 15010 15010 0
117 20250311 165500 1791333140 15010 15010 15010 15010 0
118 20250311 165400 1791333140 15010 15010 15010 15010 0
119 20250311 165300 1791333140 15010 15010 15010 15010 0
120 20250311 165200 1791333140 15010 15010 15010 15010 0
121 20250311 165100 1791333140 15010 15010 15010 15010 0
122 20250311 165000 1791333140 15010 15010 15010 15010 1568
123 20250311 164900 1791333140 15010 15010 15010 15010 0
124 20250311 164800 1791333140 15010 15010 15010 15010 0
125 20250311 164700 1791333140 15010 15010 15010 15010 0
126 20250311 164600 1791333140 15010 15010 15010 15010 0
127 20250311 164500 1791333140 15010 15010 15010 15010 0
128 20250311 164400 1791333140 15010 15010 15010 15010 0
129 20250311 164300 1791333140 15010 15010 15010 15010 0
130 20250311 164200 1791333140 15010 15010 15010 15010 0
131 20250311 164100 1791333140 15010 15010 15010 15010 0
132 20250311 164000 1791333140 15010 15010 15010 15010 0
133 20250311 163900 1791333140 15010 15010 15010 15010 0
134 20250311 163800 1791333140 15010 15010 15010 15010 0
135 20250311 163700 1791333140 15010 15010 15010 15010 0
136 20250311 163600 1791333140 15010 15010 15010 15010 0
137 20250311 163500 1791333140 15010 15010 15010 15010 0
138 20250311 163400 1791333140 15010 15010 15010 15010 0
139 20250311 163300 1791333140 15010 15010 15010 15010 0
140 20250311 163200 1791333140 15010 15010 15010 15010 0
141 20250311 163100 1791333140 15010 15010 15010 15010 0
142 20250311 163000 1791333140 15010 15010 15010 15010 0
143 20250311 162900 1791333140 15010 15010 15010 15010 0
144 20250311 162800 1791333140 15010 15010 15010 15010 0
145 20250311 162700 1791333140 15010 15010 15010 15010 0
146 20250311 162600 1791333140 15010 15010 15010 15010 0
147 20250311 162500 1791333140 15010 15010 15010 15010 0
148 20250311 162400 1791333140 15010 15010 15010 15010 0
149 20250311 162300 1791333140 15010 15010 15010 15010 0
150 20250311 162200 1791333140 15010 15010 15010 15010 0
151 20250311 162100 1791333140 15010 15010 15010 15010 0
152 20250311 162000 1791333140 15010 15010 15010 15010 1568
153 20250311 161900 1791333140 15010 15010 15010 15010 0
154 20250311 161800 1791333140 15010 15010 15010 15010 0
155 20250311 161700 1791333140 15010 15010 15010 15010 0
156 20250311 161600 1791333140 15010 15010 15010 15010 0
157 20250311 161500 1791333140 15010 15010 15010 15010 0
158 20250311 161400 1791333140 15010 15010 15010 15010 0
159 20250311 161300 1791333140 15010 15010 15010 15010 0
160 20250311 161200 1791333140 15010 15010 15010 15010 0
161 20250311 161100 1791333140 15010 15010 15010 15010 0
162 20250311 161000 1791333140 15010 15010 15010 15010 0
163 20250311 160900 1791333140 15010 15010 15010 15010 0
164 20250311 160800 1791333140 15010 15010 15010 15010 0
165 20250311 160700 1791333140 15010 15010 15010 15010 0
166 20250311 160600 1791333140 15010 15010 15010 15010 0
167 20250311 160500 1791333140 15010 15010 15010 15010 0
168 20250311 160400 1791333140 15010 15010 15010 15010 0
169 20250311 160300 1791333140 15010 15010 15010 15010 0
170 20250311 160200 1791333140 15010 15010 15010 15010 0
171 20250311 160100 1791333140 15010 15010 15010 15010 0
172 20250311 160000 1791333140 15010 15010 15010 15010 0
173 20250311 155900 1791333140 15010 15010 15010 15010 0
174 20250311 155800 1791333140 15010 15010 15010 15010 0
175 20250311 155700 1791333140 15010 15010 15010 15010 0
176 20250311 155600 1791333140 15010 15010 15010 15010 0
177 20250311 155500 1791333140 15010 15010 15010 15010 0
178 20250311 155400 1791333140 15010 15010 15010 15010 0
179 20250311 155300 1791333140 15010 15010 15010 15010 0
180 20250311 155200 1791333140 15010 15010 15010 15010 0
181 20250311 155100 1791333140 15010 15010 15010 15010 0
182 20250311 155000 1791333140 15010 15010 15010 15010 1568
183 20250311 154900 1791333140 15010 15010 15010 15010 0
184 20250311 154800 1791333140 15010 15010 15010 15010 0
185 20250311 154700 1791333140 15010 15010 15010 15010 0
186 20250311 154600 1791333140 15010 15010 15010 15010 0
187 20250311 154500 1791333140 15010 15010 15010 15010 0
188 20250311 154400 1791333140 15010 15010 15010 15010 0
189 20250311 154300 1791333140 15010 15010 15010 15010 0
190 20250311 154200 1791333140 15010 15010 15010 15010 0
191 20250311 154100 1791333140 15010 15010 15010 15010 0
192 20250311 154000 1791333140 15010 15010 15010 15010 0
193 20250311 153900 1791333140 15010 15010 15010 15010 0
194 20250311 153800 1791333140 15010 15010 15010 15010 0
195 20250311 153700 1791333140 15010 15010 15010 15010 0
196 20250311 153600 1791333140 15010 15010 15010 15010 0
197 20250311 153500 1791333140 15010 15010 15010 15010 0
198 20250311 153400 1791333140 15010 15010 15010 15010 0
199 20250311 153300 1791333140 15010 15010 15010 15010 0
200 20250311 153200 1791333140 15010 15010 15010 15010 0
201 20250311 153100 1791333140 15010 15010 15010 15010 0
202 20250311 153000 1791333140 15010 15010 15010 15010 1568
203 20250311 152900 1767797460 15010 15010 15010 15010 0
204 20250311 152800 1767797460 15010 15010 15010 15010 0
205 20250311 152700 1767797460 15010 15010 15010 15010 0
206 20250311 152600 1767797460 15010 15010 15010 15010 0
207 20250311 152500 1767797460 15010 15010 15010 15010 0
208 20250311 152400 1767797460 15010 15010 15010 15010 0
209 20250311 152300 1767797460 15010 15010 15010 15010 0
210 20250311 152200 1767797460 15010 15010 15010 15010 0
211 20250311 152100 1767797460 15010 15010 15010 15010 0
212 20250311 152000 1767797460 15010 15010 15010 15010 0
213 20250311 151900 1767797460 15010 15000 15010 15000 357
214 20250311 151800 1762442440 15000 14990 15000 14990 142
215 20250311 151700 1760312750 15000 14990 15000 14990 610
216 20250311 151600 1751167730 14990 14990 15000 14990 148
217 20250311 151500 1748949110 15000 14990 15000 14990 15
218 20250311 151400 1748724150 14990 14990 15000 14990 123
219 20250311 151300 1746880280 14990 14990 14990 14980 265
220 20250311 151200 1742910450 14980 14990 14990 14980 192
221 20250311 151100 1740033290 14980 14980 14990 14980 214
222 20250311 151000 1736827250 14990 14980 14990 14980 261
223 20250311 150900 1732917350 14980 15000 15000 14980 104
224 20250311 150800 1731358410 15000 14990 15000 14980 718
225 20250311 150700 1720596830 14990 14980 14990 14980 974
226 20250311 150600 1706004210 14980 14980 14990 14980 146
227 20250311 150500 1703816990 14990 14980 14990 14980 239
228 20250311 150400 1700235640 14980 14980 14990 14980 248
229 20250311 150300 1696520490 14990 14980 14990 14980 110
230 20250311 150200 1694872580 14990 14990 14990 14980 124
231 20250311 150100 1693014780 14980 14980 14990 14980 751
232 20250311 150000 1681762870 14980 14980 14990 14980 320
233 20250311 145900 1676969070 14980 14980 14980 14970 282
234 20250311 145800 1672745670 14980 14980 14980 14970 199
235 20250311 145700 1669765540 14970 14970 14980 14970 436
236 20250311 145600 1663238050 14980 14980 14980 14970 1142
237 20250311 145500 1646131390 14980 14980 14990 14980 193
238 20250311 145400 1643240150 14980 15000 15000 14980 2143
239 20250311 145300 1611125820 14990 14990 14990 14980 226
240 20250311 145200 1607739000 14990 14990 14990 14980 118
241 20250311 145100 1605971250 14980 14980 14990 14980 356
242 20250311 145000 1600638255 14990 14990 15000 14980 205
243 20250311 144900 1597566105 14980 14990 14990 14980 210
244 20250311 144800 1594419155 14990 14980 14990 14980 290
245 20250311 144700 1590074745 14980 15000 15000 14980 124
246 20250311 144600 1588217105 14980 14990 15000 14980 1246
247 20250311 144500 1569541295 14990 15000 15000 14990 383
248 20250311 144400 1563798375 15000 15000 15010 15000 120
249 20250311 144300 1561998265 14990 15010 15010 14990 2317
250 20250311 144200 1527235885 15020 15010 15020 15010 199
251 20250311 144100 1524247795 15010 15010 15020 15010 360
252 20250311 144000 1518843425 15010 15010 15020 15010 256
253 20250311 143900 1514999515 15020 15020 15020 15010 199
254 20250311 143800 1512011485 15020 15010 15020 15010 252
255 20250311 143700 1508228865 15020 15010 15020 15010 136
256 20250311 143600 1506187135 15010 15020 15030 15010 271
257 20250311 143500 1502116535 15010 15020 15020 15010 268
258 20250311 143400 1498093685 15010 15010 15020 15010 213
259 20250311 143300 1494895745 15010 15020 15020 15010 123
260 20250311 143200 1493049215 15010 15020 15030 15010 283
261 20250311 143100 1488800745 15020 15020 15020 15010 386
262 20250311 143000 1483005975 15010 15020 15020 15010 235
263 20250311 142900 1479477465 15010 15010 15030 15010 589
264 20250311 142800 1470635165 15020 15020 15020 15010 117
265 20250311 142700 1468878825 15020 15020 15020 15010 220
266 20250311 142600 1465575915 15020 15010 15020 15010 121
267 20250311 142500 1463759605 15010 15020 15030 15010 252
268 20250311 142400 1459976015 15020 15010 15020 15010 125
269 20250311 142300 1458099405 15010 15030 15030 15010 99
270 20250311 142200 1456612895 15020 15030 15040 15020 320
271 20250311 142100 1451805600 15020 15030 15030 15020 104
272 20250311 142000 1450243410 15020 15030 15030 15020 126
273 20250311 141900 1448350720 15030 15020 15030 15010 435
274 20250311 141800 1441817510 15020 15020 15020 15020 216
275 20250311 141700 1438573190 15020 15030 15030 15020 171
276 20250311 141600 1436003990 15020 15030 15030 15020 280
277 20250311 141500 1431797920 15030 15020 15040 15020 298
278 20250311 141400 1427319760 15020 15010 15020 15010 99
279 20250311 141300 1425833670 15010 15020 15020 15010 272
280 20250311 141200 1421750590 15020 15020 15030 15010 170
281 20250311 141100 1419198070 15010 15030 15030 15010 2108
282 20250311 141000 1387553130 15020 15020 15030 15020 122
283 20250311 140900 1385720680 15030 15020 15030 15020 179
284 20250311 140800 1383031310 15030 15040 15040 15020 411
285 20250311 140700 1376855060 15030 15020 15030 15020 153
286 20250311 140600 1374556210 15020 15030 15030 15020 243
287 20250311 140500 1370906100 15030 15030 15030 15020 144
288 20250311 140400 1368742710 15030 15020 15030 15020 177
289 20250311 140300 1366083600 15020 15030 15030 15020 245
290 20250311 140200 1362403600 15020 15020 15030 15020 214
291 20250311 140100 1359188540 15020 15020 15030 15020 186
292 20250311 140000 1356394780 15030 15020 15030 15020 313
293 20250311 135900 1351692740 15020 15020 15030 15020 208
294 20250311 135800 1348567980 15020 15020 15030 15020 210
295 20250311 135700 1345412660 15030 15030 15030 15020 338
296 20250311 135600 1340335170 15020 15020 15020 15020 100
297 20250311 135500 1338833170 15020 15020 15030 15020 535
298 20250311 135400 1330793060 15020 15020 15020 15020 195
299 20250311 135300 1327864160 15020 15020 15020 15020 220
300 20250311 135200 1324559760 15030 15020 15030 15020 165
301 20250311 135100 1322080780 15030 15030 15030 15020 582
302 20250311 135000 1313334220 15030 15030 15040 15030 692
303 20250311 134900 1302932780 15030 15030 15030 15030 99
304 20250311 134800 1301444810 15030 15030 15030 15030 117
305 20250311 134700 1299686300 15030 15040 15040 15030 858
306 20250311 134600 1286784040 15040 15040 15040 15040 108
307 20250311 134500 1285159720 15050 15040 15050 15040 170
308 20250311 134400 1282602120 15040 15040 15040 15040 236
309 20250311 134300 1279052680 15040 15040 15040 15030 102
310 20250311 134200 1277519360 15040 15050 15070 15030 1939
311 20250311 134100 1248355890 15040 15050 15060 15040 1055
312 20250311 134000 1232480680 15050 15040 15050 15040 229
313 20250311 133900 1229035250 15040 15045 15045 15040 213
314 20250311 133800 1225831580 15040 15050 15050 15040 193
315 20250311 133700 1222928115 15040 15040 15040 15040 217
316 20250311 133600 1219664435 15040 15050 15050 15040 103
317 20250311 133500 1218115275 15040 15040 15050 15040 183
318 20250311 133400 1215362245 15040 15040 15050 15040 118
319 20250311 133300 1213587375 15040 15040 15050 15040 330
320 20250311 133200 1208622345 15040 15040 15040 15040 32
321 20250311 133100 1208141065 15040 15040 15040 15040 120
322 20250311 133000 1206336265 15040 15040 15050 15040 207
323 20250311 132900 1203222290 15040 15040 15040 15040 21
324 20250311 132800 1202906450 15050 15050 15050 15040 112
325 20250311 132700 1201220890 15040 15040 15050 15040 90
326 20250311 132600 1199867190 15040 15040 15040 15030 286
327 20250311 132500 1195565790 15030 15040 15040 15030 1133
328 20250311 132400 1178527520 15040 15040 15040 15040 11
329 20250311 132300 1178362080 15060 15050 15060 15050 132
330 20250311 132200 1176374840 15040 15040 15050 15040 92
331 20250311 132100 1174990520 15050 15050 15070 15040 111
332 20250311 132000 1173320290 15060 15040 15060 15040 142
333 20250311 131900 1171183110 15040 15030 15040 15030 102
334 20250311 131800 1169649070 15040 15030 15040 15030 77
335 20250311 131700 1168491090 15030 15030 15030 15030 5
336 20250311 131600 1168415940 15030 15040 15040 15030 118
337 20250311 131500 1166641440 15040 15060 15060 15030 238
338 20250311 131400 1163061950 15030 15030 15040 15030 50
339 20250311 131300 1162310150 15030 15020 15030 15020 83
340 20250311 131200 1161062940 15020 15030 15030 15020 192
341 20250311 131100 1158178370 15020 15030 15030 15020 255
342 20250311 131000 1154347600 15040 15050 15050 15020 32
343 20250311 130900 1153866860 15020 15020 15030 15020 165
344 20250311 130800 1151388550 15030 15010 15030 15010 258
345 20250311 130700 1147512800 15010 15000 15010 15000 18
346 20250311 130600 1147242660 15000 15000 15010 15000 209
347 20250311 130500 1144106980 15000 15000 15000 15000 71
348 20250311 130400 1143041980 15000 15000 15000 15000 8
349 20250311 130300 1142921980 15000 15000 15000 14990 373
350 20250311 130200 1137327220 15000 15010 15010 15000 293
351 20250311 130100 1132932210 15000 15000 15010 15000 155
352 20250311 130000 1130606540 15000 15000 15010 15000 47
353 20250311 125900 1129901470 15010 15010 15010 15000 139
354 20250311 125800 1127816240 15010 15010 15010 15000 85
355 20250311 125700 1126540530 15000 15010 15010 15000 26
356 20250311 125600 1126150510 15000 15000 15010 15000 188
357 20250311 125500 1123329830 15000 15000 15000 15000 74
358 20250311 125400 1122219830 15010 15010 15010 15000 100
359 20250311 125300 1120719150 15000 15000 15000 15000 121
360 20250311 125200 1118904150 15000 15010 15010 15000 24
361 20250311 125100 1118544140 15000 15000 15010 15000 98
362 20250311 125000 1117073450 14990 15000 15020 14990 167
363 20250311 124900 1114568680 15010 15000 15010 15000 77
364 20250311 124800 1113413000 15010 15020 15020 15010 143
365 20250311 124700 1111266540 15010 14995 15020 14995 171
366 20250311 124600 1108701190 14995 15000 15000 14995 235
367 20250311 124500 1105176770 14995 15000 15000 14995 225
368 20250311 124400 1101801845 14995 14990 15000 14990 124
369 20250311 124300 1099942315 14990 14990 14990 14990 116
370 20250311 124200 1098203475 14990 15000 15000 14990 25
371 20250311 124100 1097828625 15000 14990 15000 14990 392
372 20250311 124000 1091951865 14990 15000 15000 14990 1299
373 20250311 123900 1072468065 15000 15000 15010 15000 215
374 20250311 123800 1069242395 15010 15020 15020 15010 464
375 20250311 123700 1062277735 15020 15015 15020 15010 121
376 20250311 123600 1060461490 15020 15015 15020 15010 81
377 20250311 123500 1059244965 15020 15010 15020 15010 28
378 20250311 123400 1058824645 15010 15010 15020 15010 192
379 20250311 123300 1055942045 15010 15000 15010 15000 62
380 20250311 123200 1055011575 15000 15010 15010 15000 93
381 20250311 123100 1053615895 15000 15000 15010 15000 31
382 20250311 123000 1053150675 15010 15010 15020 15010 86
383 20250311 122900 1051859455 15010 15010 15010 15010 26
384 20250311 122800 1051469195 15010 15010 15010 15000 90
385 20250311 122700 1050118375 15010 15010 15010 15000 74
386 20250311 122600 1049007645 15010 15010 15010 15000 65
387 20250311 122500 1048032145 15000 15000 15010 15000 30
388 20250311 122400 1047582135 15010 15015 15015 15010 107
389 20250311 122300 1045976060 15010 15010 15010 15010 13
390 20250311 122200 1045780930 15010 15000 15010 15000 43
391 20250311 122100 1045135550 15000 15010 15010 15000 111
392 20250311 122000 1043469480 15010 15010 15020 15010 25
393 20250311 121900 1043094220 15010 15010 15010 15000 184
394 20250311 121800 1040332580 15000 15010 15010 15000 178
395 20250311 121700 1037660840 15020 15010 15020 15010 341
396 20250311 121600 1032542380 15010 15000 15010 15000 54
397 20250311 121500 1031732170 15000 15010 15010 15000 7
398 20250311 121400 1031627140 15010 15010 15010 15000 182
399 20250311 121300 1028896480 15000 15000 15010 15000 47
400 20250311 121200 1028191430 15000 15010 15010 15000 134
401 20250311 121100 1026180690 15010 15010 15010 15010 79
402 20250311 121000 1024994900 15010 15010 15020 15000 76
403 20250311 120900 1023854180 15000 15010 15010 15000 43
404 20250311 120800 1023209120 15010 15010 15010 15010 104
405 20250311 120700 1021648080 15010 15010 15020 15010 226
406 20250311 120600 1018255150 15010 15010 15010 15010 25
407 20250311 120500 1017879900 15020 15020 15020 15010 204
408 20250311 120400 1014815860 15020 15010 15020 15010 14
409 20250311 120300 1014605710 15020 15010 15020 15010 73
410 20250311 120200 1013509750 15010 15010 15050 15010 301
411 20250311 120100 1008987640 15020 15010 15020 15010 56
412 20250311 120000 1008146560 15010 15010 15010 15000 192
413 20250311 115900 1005264860 15000 15010 15010 15000 10
414 20250311 115800 1005114840 15010 15010 15010 15000 150
415 20250311 115700 1002864550 15010 15000 15010 15000 120
416 20250311 115600 1001063720 15000 15010 15010 15000 11
417 20250311 115500 1000898690 15010 15020 15020 15010 110
418 20250311 115400 999246910 15010 15020 15020 15010 39
419 20250311 115300 998661500 15020 15020 15020 15010 45
420 20250311 115200 997985640 15010 15020 15020 15010 141
421 20250311 115100 995869220 15010 15000 15010 15000 59
422 20250311 115000 994983990 15010 15000 15010 15000 89
423 20250311 114900 993648290 15000 15010 15020 15000 824
424 20250311 114800 981274250 15000 15010 15010 15000 153
425 20250311 114700 978978100 15000 15010 15010 15000 770
426 20250311 114600 967426750 15000 15000 15000 15000 324
427 20250311 114500 962566750 15000 15010 15020 15000 1100
428 20250311 114400 946055700 15010 15010 15010 15010 63
429 20250311 114300 945110070 15010 15020 15020 15010 124
430 20250311 114200 943247960 15010 15020 15030 15010 211
431 20250311 114100 940079930 15020 15030 15030 15020 64
432 20250311 114000 939118630 15030 15020 15030 15020 155
433 20250311 113900 936789500 15020 15060 15060 15020 122
434 20250311 113800 934954530 15050 15030 15050 15030 96
435 20250311 113700 933511260 15030 15030 15040 15020 80
436 20250311 113600 932308990 15020 15050 15050 15020 59
437 20250311 113500 931422240 15030 15030 15030 15020 154
438 20250311 113400 929107830 15050 15030 15050 15030 6
439 20250311 113300 929017570 15030 15060 15060 15020 125
440 20250311 113200 927139960 15060 15020 15070 15020 100
441 20250311 113100 925637230 15070 15060 15070 15050 17
442 20250311 113000 925381250 15060 15040 15060 15010 622
443 20250311 112900 916041260 15020 15060 15070 15020 1238
444 20250311 112800 897427180 15060 15080 15090 15060 313
445 20250311 112700 892710660 15080 15070 15080 15060 75
446 20250311 112600 891579990 15060 15100 15100 15060 365
447 20250311 112500 886077780 15100 15100 15100 15090 73
448 20250311 112400 884975810 15090 15100 15100 15090 7
449 20250311 112300 884870150 15090 15100 15100 15090 176
450 20250311 112200 882212870 15090 15100 15100 15090 39
451 20250311 112100 881624320 15100 15090 15100 15090 180
452 20250311 112000 878906870 15090 15080 15100 15070 212
453 20250311 111900 875709350 15090 15100 15100 15070 56
454 20250311 111800 874865110 15100 15100 15110 15080 163
455 20250311 111700 872404490 15100 15070 15100 15050 890
456 20250311 111600 858977230 15070 15050 15070 15050 29
457 20250311 111500 858540660 15050 15070 15070 15050 94
458 20250311 111400 857124840 15070 15070 15070 15060 71
459 20250311 111300 856054910 15070 15060 15070 15060 114
460 20250311 111200 854337410 15070 15060 15080 15060 162
461 20250311 111100 851896110 15070 15040 15070 15040 1110
462 20250311 111000 835195850 15040 15030 15040 15030 334
463 20250311 110900 830173730 15030 15040 15040 15030 69
464 20250311 110800 829136290 15040 15030 15040 15030 87
465 20250311 110700 827827850 15030 15020 15040 15010 1101
466 20250311 110600 811287410 15020 15030 15040 15020 264
467 20250311 110500 807318720 15020 15030 15030 15020 43
468 20250311 110400 806672470 15030 15030 15040 15030 109
469 20250311 110300 805033850 15020 15010 15020 15010 30
470 20250311 110200 804583360 15000 15020 15020 15000 314
471 20250311 110100 799871510 15040 15020 15040 15010 225
472 20250311 110000 796493270 15010 15010 15020 15010 337
473 20250311 105900 791434560 15010 15030 15030 15010 162
474 20250311 105800 789000210 15030 15010 15030 15010 130
475 20250311 105700 787048710 15030 15000 15040 15000 198
476 20250311 105600 784077560 15000 15010 15020 15000 494
477 20250311 105500 776666280 15010 15030 15030 15010 771
478 20250311 105400 765082450 15030 15020 15030 15020 146
479 20250311 105300 762888360 15020 15040 15050 15020 254
480 20250311 105200 759067960 15050 15020 15050 15020 63
481 20250311 105100 758120940 15020 15020 15040 15020 183
482 20250311 105000 755372250 15020 15040 15040 15010 81
483 20250311 104900 754155790 15030 15020 15030 15020 110
484 20250311 104800 752503540 15020 15030 15030 15020 48
485 20250311 104700 751782510 15030 15040 15050 15010 260
486 20250311 104600 747875040 15050 15030 15050 15020 250
487 20250311 104500 744116190 15030 15050 15060 15030 294
488 20250311 104400 739693240 15050 15050 15070 15050 83
489 20250311 104300 738443790 15050 15060 15060 15040 83
490 20250311 104200 737194620 15050 15050 15060 15050 279
491 20250311 104100 732994630 15040 15060 15060 15040 56
492 20250311 104000 732152050 15060 15060 15060 15040 437
493 20250311 103900 725578200 15060 15040 15060 15040 191
494 20250311 103800 722705240 15040 15050 15050 15040 63
495 20250311 103700 721757360 15060 15050 15060 15040 209
496 20250311 103600 718611210 15030 15030 15030 15030 6
497 20250311 103500 718521030 15030 15060 15060 15020 444
498 20250311 103400 711845590 15070 15050 15070 15050 48
499 20250311 103300 711122410 15060 15070 15070 15060 83
500 20250311 103200 709872350 15070 15050 15070 15050 198
501 20250311 103100 706891690 15040 15080 15080 15040 181
502 20250311 103000 704164650 15040 15050 15090 15030 551
503 20250311 102900 695871660 15050 15050 15050 15050 127
504 20250311 102800 693960310 15050 15060 15060 15040 74
505 20250311 102700 692846770 15060 15010 15060 15000 2564
506 20250311 102600 654368700 15010 15010 15010 15010 120
507 20250311 102500 652567500 15010 15010 15020 15010 67
508 20250311 102400 651561470 15010 15010 15010 15010 91
509 20250311 102300 650195560 15000 15010 15020 15000 311
510 20250311 102200 645527580 15020 15020 15030 15000 129
511 20250311 102100 643590550 15010 15000 15010 14990 1062
512 20250311 102000 627662330 15000 15020 15020 14990 1902
513 20250311 101900 599136780 15020 15010 15020 15010 274
514 20250311 101800 595022540 15010 15040 15040 15010 366
515 20250311 101700 589524210 15040 15060 15080 15040 357
516 20250311 101600 584150520 15060 15050 15090 15050 111
517 20250311 101500 582478870 15050 15050 15050 15040 313
518 20250311 101400 577771240 15040 15050 15100 15040 185
519 20250311 101300 574981830 15050 15040 15050 15040 184
520 20250311 101200 572213960 15040 15050 15050 15040 178
521 20250311 101100 569535350 15050 15050 15050 15040 143
522 20250311 101000 567383400 15050 15040 15050 15030 338
523 20250311 100900 562300550 15030 15050 15050 15030 408
524 20250311 100800 556164140 15050 15050 15050 15040 130
525 20250311 100700 554207770 15050 15070 15070 15050 622
526 20250311 100600 544841980 15070 15070 15100 15070 47
527 20250311 100500 544133600 15090 15080 15090 15080 114
528 20250311 100400 542413520 15130 15080 15130 15080 234
529 20250311 100300 538877740 15080 15090 15090 15070 251
530 20250311 100200 535095120 15050 15050 15050 15050 10
531 20250311 100100 534944620 15050 15130 15130 15050 623
532 20250311 100000 525561670 15070 15100 15140 15070 1797
533 20250311 095900 498420070 15140 15110 15140 15100 2465
534 20250311 095800 461117020 15100 15100 15110 15100 136
535 20250311 095700 459062890 15100 15100 15100 15100 0
536 20250311 095600 459062890 15100 15100 15100 15100 68
537 20250311 095500 458036090 15090 15090 15090 15090 71
538 20250311 095400 456964700 15080 15090 15090 15080 103
539 20250311 095300 455410890 15090 15110 15110 15090 128
540 20250311 095200 453477130 15090 15080 15090 15070 201
541 20250311 095100 450447640 15070 15080 15080 15070 253
542 20250311 095000 446633930 15070 15130 15130 15070 1148
543 20250311 094900 429310100 15110 15100 15110 15100 576
544 20250311 094800 420611240 15110 15130 15130 15100 996
545 20250311 094700 405549670 15140 15140 15140 15140 143
546 20250311 094600 403384650 15140 15140 15140 15140 1
547 20250311 094500 403369510 15145 15150 15150 15145 253
548 20250311 094400 399537180 15160 15150 15160 15150 21
549 20250311 094300 399219020 15160 15160 15160 15160 225
550 20250311 094200 395808020 15130 15140 15140 15130 220
551 20250311 094100 392479120 15100 15140 15140 15100 1877
552 20250311 094000 364090550 15140 15160 15160 15140 745
553 20250311 093900 352809120 15170 15170 15180 15170 372
554 20250311 093800 347165850 15180 15140 15180 15140 2240
555 20250311 093700 313206110 15140 15100 15160 15100 843
556 20250311 093600 300441510 15090 15100 15110 15090 191
557 20250311 093500 297556510 15100 15120 15120 15090 220
558 20250311 093400 294234340 15130 15120 15130 15120 464
559 20250311 093300 287215040 15100 15080 15100 15080 920
560 20250311 093200 273333040 15090 15090 15090 15090 76
561 20250311 093100 272186200 15100 15070 15100 15070 412
562 20250311 093000 265967750 15090 15070 15090 15070 224
563 20250311 092900 262591010 15060 15060 15060 15060 230
564 20250311 092800 259127210 15070 15080 15090 15070 137
565 20250311 092700 257061360 15080 15060 15080 15060 55
566 20250311 092600 256232530 15040 15030 15040 15030 304
567 20250311 092500 251660380 15030 15010 15030 15010 331
568 20250311 092400 246686850 15010 15020 15020 15010 1397
569 20250311 092300 225706640 15040 15040 15040 15030 111
570 20250311 092200 224038210 15050 15050 15050 15050 3
571 20250311 092100 223993060 15030 15040 15040 15000 696
572 20250311 092000 213539320 15040 15050 15050 15040 42
573 20250311 091900 212907570 15050 15080 15080 15050 529
574 20250311 091800 204942250 15090 15090 15090 15080 423
575 20250311 091700 198559250 15080 15090 15090 15080 124
576 20250311 091600 196688100 15090 15090 15090 15090 8
577 20250311 091500 196567380 15070 15080 15110 15070 263
578 20250311 091400 192596910 15070 15070 15070 15070 30
579 20250311 091300 192144810 15030 15050 15060 15020 590
580 20250311 091200 183271970 15060 15010 15060 15010 1190
581 20250311 091100 165366920 15020 15030 15030 15000 551
582 20250311 091000 157098570 15030 15010 15030 15000 258
583 20250311 090900 153227060 15010 15020 15020 15010 135
584 20250311 090800 151200610 15010 15040 15040 15010 27
585 20250311 090700 150795040 15010 15030 15030 15010 308
586 20250311 090600 146167230 15030 15020 15030 15010 117
587 20250311 090500 144409500 15000 15020 15020 14990 1780
588 20250311 090400 117719120 14990 14990 15020 14980 194
589 20250311 090300 114810850 15020 15030 15030 14950 2662
590 20250311 090200 74859430 15030 15070 15070 15020 1590
591 20250311 090100 50961650 15040 15160 15160 15000 896
592 20250311 090000 37475870 15100 15100 15100 15090 2482

1
007070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,183788,83607415,2743954840,1248258705950,0.22
20250306,195900,83607415,2924787000,1248258705950,0.23
20250305,216546,83607415,3198384420,1234881519550,0.26
20250304,213688,83607415,3162582400,1237389742000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 183788 83607415 2743954840 1248258705950 0.22
3 20250306 195900 83607415 2924787000 1248258705950 0.23
4 20250305 216546 83607415 3198384420 1234881519550 0.26
5 20250304 213688 83607415 3162582400 1237389742000 0.26