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
007390/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185000,4739731210,15980,15980,15980,15980,3060
20250311,184900,4739731210,15980,15980,15980,15980,0
20250311,184800,4739731210,15980,15980,15980,15980,0
20250311,184700,4739731210,15980,15980,15980,15980,0
20250311,184600,4739731210,15980,15980,15980,15980,0
20250311,184500,4739731210,15980,15980,15980,15980,0
20250311,184400,4739731210,15980,15980,15980,15980,0
20250311,184300,4739731210,15980,15980,15980,15980,0
20250311,184200,4739731210,15980,15980,15980,15980,0
20250311,184100,4739731210,15980,15980,15980,15980,0
20250311,184000,4739731210,15980,15980,15980,15980,0
20250311,183900,4739731210,15980,15980,15980,15980,0
20250311,183800,4739731210,15980,15980,15980,15980,0
20250311,183700,4739731210,15980,15980,15980,15980,0
20250311,183600,4739731210,15980,15980,15980,15980,0
20250311,183500,4739731210,15980,15980,15980,15980,0
20250311,183400,4739731210,15980,15980,15980,15980,0
20250311,183300,4739731210,15980,15980,15980,15980,0
20250311,183200,4739731210,15980,15980,15980,15980,0
20250311,183100,4739731210,15980,15980,15980,15980,0
20250311,183000,4739731210,15980,15980,15980,15980,0
20250311,182900,4739731210,15980,15980,15980,15980,0
20250311,182800,4739731210,15980,15980,15980,15980,0
20250311,182700,4739731210,15980,15980,15980,15980,0
20250311,182600,4739731210,15980,15980,15980,15980,0
20250311,182500,4739731210,15980,15980,15980,15980,0
20250311,182400,4739731210,15980,15980,15980,15980,0
20250311,182300,4739731210,15980,15980,15980,15980,0
20250311,182200,4739731210,15980,15980,15980,15980,0
20250311,182100,4739731210,15980,15980,15980,15980,0
20250311,182000,4739731210,15980,15980,15980,15980,3060
20250311,181900,4739731210,15980,15980,15980,15980,0
20250311,181800,4739731210,15980,15980,15980,15980,0
20250311,181700,4739731210,15980,15980,15980,15980,0
20250311,181600,4739731210,15980,15980,15980,15980,0
20250311,181500,4739731210,15980,15980,15980,15980,0
20250311,181400,4739731210,15980,15980,15980,15980,0
20250311,181300,4739731210,15980,15980,15980,15980,0
20250311,181200,4739731210,15980,15980,15980,15980,0
20250311,181100,4739731210,15980,15980,15980,15980,0
20250311,181000,4739731210,15980,15980,15980,15980,0
20250311,180900,4739731210,15980,15980,15980,15980,0
20250311,180800,4739731210,15980,15980,15980,15980,0
20250311,180700,4739731210,15980,15980,15980,15980,0
20250311,180600,4739731210,15980,15980,15980,15980,0
20250311,180500,4739731210,15980,15980,15980,15980,0
20250311,180400,4739731210,15980,15980,15980,15980,0
20250311,180300,4739731210,15980,15980,15980,15980,0
20250311,180200,4739731210,15980,15980,15980,15980,0
20250311,180100,4739731210,15980,15980,15980,15980,0
20250311,180000,4739731210,15980,15980,15980,15980,0
20250311,175900,4739731210,15980,15980,15980,15980,0
20250311,175800,4739731210,15980,15980,15980,15980,0
20250311,175700,4739731210,15980,15980,15980,15980,0
20250311,175600,4739731210,15980,15980,15980,15980,0
20250311,175500,4739731210,15980,15980,15980,15980,0
20250311,175400,4739731210,15980,15980,15980,15980,0
20250311,175300,4739731210,15980,15980,15980,15980,0
20250311,175200,4739731210,15980,15980,15980,15980,0
20250311,175100,4739731210,15980,15980,15980,15980,0
20250311,175000,4739731210,15980,15980,15980,15980,3060
20250311,174900,4739731210,15980,15980,15980,15980,0
20250311,174800,4739731210,15980,15980,15980,15980,0
20250311,174700,4739731210,15980,15980,15980,15980,0
20250311,174600,4739731210,15980,15980,15980,15980,0
20250311,174500,4739731210,15980,15980,15980,15980,0
20250311,174400,4739731210,15980,15980,15980,15980,0
20250311,174300,4739731210,15980,15980,15980,15980,0
20250311,174200,4739731210,15980,15980,15980,15980,0
20250311,174100,4739731210,15980,15980,15980,15980,0
20250311,174000,4739731210,15980,15980,15980,15980,0
20250311,173900,4739731210,15980,15980,15980,15980,0
20250311,173800,4739731210,15980,15980,15980,15980,0
20250311,173700,4739731210,15980,15980,15980,15980,0
20250311,173600,4739731210,15980,15980,15980,15980,0
20250311,173500,4739731210,15980,15980,15980,15980,0
20250311,173400,4739731210,15980,15980,15980,15980,0
20250311,173300,4739731210,15980,15980,15980,15980,0
20250311,173200,4739731210,15980,15980,15980,15980,0
20250311,173100,4739731210,15980,15980,15980,15980,0
20250311,173000,4739731210,15980,15980,15980,15980,0
20250311,172900,4739731210,15980,15980,15980,15980,0
20250311,172800,4739731210,15980,15980,15980,15980,0
20250311,172700,4739731210,15980,15980,15980,15980,0
20250311,172600,4739731210,15980,15980,15980,15980,0
20250311,172500,4739731210,15980,15980,15980,15980,0
20250311,172400,4739731210,15980,15980,15980,15980,0
20250311,172300,4739731210,15980,15980,15980,15980,0
20250311,172200,4739731210,15980,15980,15980,15980,0
20250311,172100,4739731210,15980,15980,15980,15980,0
20250311,172000,4739731210,15980,15980,15980,15980,3060
20250311,171900,4739731210,15980,15980,15980,15980,0
20250311,171800,4739731210,15980,15980,15980,15980,0
20250311,171700,4739731210,15980,15980,15980,15980,0
20250311,171600,4739731210,15980,15980,15980,15980,0
20250311,171500,4739731210,15980,15980,15980,15980,0
20250311,171400,4739731210,15980,15980,15980,15980,0
20250311,171300,4739731210,15980,15980,15980,15980,0
20250311,171200,4739731210,15980,15980,15980,15980,0
20250311,171100,4739731210,15980,15980,15980,15980,0
20250311,171000,4739731210,15980,15980,15980,15980,0
20250311,170900,4739731210,15980,15980,15980,15980,0
20250311,170800,4739731210,15980,15980,15980,15980,0
20250311,170700,4739731210,15980,15980,15980,15980,0
20250311,170600,4739731210,15980,15980,15980,15980,0
20250311,170500,4739731210,15980,15980,15980,15980,0
20250311,170400,4739731210,15980,15980,15980,15980,0
20250311,170300,4739731210,15980,15980,15980,15980,0
20250311,170200,4739731210,15980,15980,15980,15980,0
20250311,170100,4739731210,15980,15980,15980,15980,0
20250311,170000,4739731210,15980,15980,15980,15980,0
20250311,165900,4739731210,15980,15980,15980,15980,0
20250311,165800,4739731210,15980,15980,15980,15980,0
20250311,165700,4739731210,15980,15980,15980,15980,0
20250311,165600,4739731210,15980,15980,15980,15980,0
20250311,165500,4739731210,15980,15980,15980,15980,0
20250311,165400,4739731210,15980,15980,15980,15980,0
20250311,165300,4739731210,15980,15980,15980,15980,0
20250311,165200,4739731210,15980,15980,15980,15980,0
20250311,165100,4739731210,15980,15980,15980,15980,0
20250311,165000,4739731210,15980,15980,15980,15980,3060
20250311,164900,4739731210,15980,15980,15980,15980,0
20250311,164800,4739731210,15980,15980,15980,15980,0
20250311,164700,4739731210,15980,15980,15980,15980,0
20250311,164600,4739731210,15980,15980,15980,15980,0
20250311,164500,4739731210,15980,15980,15980,15980,0
20250311,164400,4739731210,15980,15980,15980,15980,0
20250311,164300,4739731210,15980,15980,15980,15980,0
20250311,164200,4739731210,15980,15980,15980,15980,0
20250311,164100,4739731210,15980,15980,15980,15980,0
20250311,164000,4739731210,15980,15980,15980,15980,0
20250311,163900,4739731210,15980,15980,15980,15980,0
20250311,163800,4739731210,15980,15980,15980,15980,0
20250311,163700,4739731210,15980,15980,15980,15980,0
20250311,163600,4739731210,15980,15980,15980,15980,0
20250311,163500,4739731210,15980,15980,15980,15980,0
20250311,163400,4739731210,15980,15980,15980,15980,0
20250311,163300,4739731210,15980,15980,15980,15980,0
20250311,163200,4739731210,15980,15980,15980,15980,0
20250311,163100,4739731210,15980,15980,15980,15980,0
20250311,163000,4739731210,15980,15980,15980,15980,0
20250311,162900,4739731210,15980,15980,15980,15980,0
20250311,162800,4739731210,15980,15980,15980,15980,0
20250311,162700,4739731210,15980,15980,15980,15980,0
20250311,162600,4739731210,15980,15980,15980,15980,0
20250311,162500,4739731210,15980,15980,15980,15980,0
20250311,162400,4739731210,15980,15980,15980,15980,0
20250311,162300,4739731210,15980,15980,15980,15980,0
20250311,162200,4739731210,15980,15980,15980,15980,0
20250311,162100,4739731210,15980,15980,15980,15980,0
20250311,162000,4739731210,15980,15980,15980,15980,3060
20250311,161900,4739731210,15980,15980,15980,15980,0
20250311,161800,4739731210,15980,15980,15980,15980,0
20250311,161700,4739731210,15980,15980,15980,15980,0
20250311,161600,4739731210,15980,15980,15980,15980,0
20250311,161500,4739731210,15980,15980,15980,15980,0
20250311,161400,4739731210,15980,15980,15980,15980,0
20250311,161300,4739731210,15980,15980,15980,15980,0
20250311,161200,4739731210,15980,15980,15980,15980,0
20250311,161100,4739731210,15980,15980,15980,15980,0
20250311,161000,4739731210,15980,15980,15980,15980,0
20250311,160900,4739731210,15980,15980,15980,15980,0
20250311,160800,4739731210,15980,15980,15980,15980,0
20250311,160700,4739731210,15980,15980,15980,15980,0
20250311,160600,4739731210,15980,15980,15980,15980,0
20250311,160500,4739731210,15980,15980,15980,15980,0
20250311,160400,4739731210,15980,15980,15980,15980,0
20250311,160300,4739731210,15980,15980,15980,15980,0
20250311,160200,4739731210,15980,15980,15980,15980,0
20250311,160100,4739731210,15980,15980,15980,15980,0
20250311,160000,4739731210,15980,15980,15980,15980,0
20250311,155900,4739731210,15980,15980,15980,15980,0
20250311,155800,4739731210,15980,15980,15980,15980,0
20250311,155700,4739731210,15980,15980,15980,15980,0
20250311,155600,4739731210,15980,15980,15980,15980,0
20250311,155500,4739731210,15980,15980,15980,15980,0
20250311,155400,4739731210,15980,15980,15980,15980,0
20250311,155300,4739731210,15980,15980,15980,15980,0
20250311,155200,4739731210,15980,15980,15980,15980,0
20250311,155100,4739731210,15980,15980,15980,15980,0
20250311,155000,4739731210,15980,15980,15980,15980,3060
20250311,154900,4739731210,15980,15980,15980,15980,0
20250311,154800,4739731210,15980,15980,15980,15980,0
20250311,154700,4739731210,15980,15980,15980,15980,0
20250311,154600,4739731210,15980,15980,15980,15980,0
20250311,154500,4739731210,15980,15980,15980,15980,0
20250311,154400,4739731210,15980,15980,15980,15980,0
20250311,154300,4739731210,15980,15980,15980,15980,0
20250311,154200,4739731210,15980,15980,15980,15980,0
20250311,154100,4739731210,15980,15980,15980,15980,0
20250311,154000,4739731210,15980,15980,15980,15980,0
20250311,153900,4739731210,15980,15980,15980,15980,0
20250311,153800,4739731210,15980,15980,15980,15980,0
20250311,153700,4739731210,15980,15980,15980,15980,0
20250311,153600,4739731210,15980,15980,15980,15980,0
20250311,153500,4739731210,15980,15980,15980,15980,0
20250311,153400,4739731210,15980,15980,15980,15980,0
20250311,153300,4739731210,15980,15980,15980,15980,0
20250311,153200,4739731210,15980,15980,15980,15980,0
20250311,153100,4739731210,15980,15980,15980,15980,0
20250311,153000,4739731210,15980,15980,15980,15980,3060
20250311,152900,4690832410,15900,15900,15900,15900,0
20250311,152800,4690832410,15900,15900,15900,15900,0
20250311,152700,4690832410,15900,15900,15900,15900,0
20250311,152600,4690832410,15900,15900,15900,15900,0
20250311,152500,4690832410,15900,15900,15900,15900,0
20250311,152400,4690832410,15900,15900,15900,15900,0
20250311,152300,4690832410,15900,15900,15900,15900,0
20250311,152200,4690832410,15900,15900,15900,15900,0
20250311,152100,4690832410,15900,15900,15900,15900,0
20250311,152000,4690832410,15900,15900,15900,15900,0
20250311,151900,4690832410,15900,15890,15900,15890,546
20250311,151800,4682153830,15880,15850,15880,15850,985
20250311,151700,4666518130,15850,15850,15850,15830,1330
20250311,151600,4645450490,15850,15870,15870,15840,403
20250311,151500,4639063260,15870,15880,15880,15870,99
20250311,151400,4637491460,15870,15880,15880,15870,111
20250311,151300,4635728890,15870,15840,15870,15840,722
20250311,151200,4624275040,15830,15850,15860,15830,1376
20250311,151100,4602468200,15850,15810,15850,15810,814
20250311,151000,4589585660,15810,15805,15810,15800,1341
20250311,150900,4568389005,15805,15810,15810,15805,82
20250311,150800,4567092590,15800,15790,15800,15790,617
20250311,150700,4557344840,15780,15780,15780,15780,125
20250311,150600,4555372340,15780,15780,15780,15780,604
20250311,150500,4545841220,15770,15790,15790,15770,76
20250311,150400,4544642420,15790,15790,15790,15790,164
20250311,150300,4542052860,15790,15790,15790,15790,2
20250311,150200,4542021280,15790,15760,15790,15760,543
20250311,150100,4533457710,15760,15770,15770,15750,121
20250311,150000,4531550760,15770,15770,15770,15750,938
20250311,145900,4516767360,15770,15790,15790,15770,556
20250311,145800,4507993810,15790,15790,15790,15790,260
20250311,145700,4503888410,15790,15810,15810,15790,408
20250311,145600,4497442730,15810,15780,15810,15780,272
20250311,145500,4493147960,15780,15770,15780,15770,279
20250311,145400,4488747900,15760,15750,15760,15750,634
20250311,145300,4478757130,15750,15770,15770,15740,522
20250311,145200,4470535710,15770,15770,15770,15770,2
20250311,145100,4470504170,15770,15750,15770,15750,103
20250311,145000,4468880300,15750,15750,15750,15750,1160
20250311,144900,4450610300,15750,15760,15760,15740,831
20250311,144800,4437522220,15750,15760,15770,15750,102
20250311,144700,4435915020,15770,15750,15770,15750,578
20250311,144600,4426811480,15750,15770,15770,15750,511
20250311,144500,4418760900,15770,15760,15780,15760,103
20250311,144400,4417136590,15760,15760,15760,15750,98
20250311,144300,4415592950,15760,15750,15760,15750,538
20250311,144200,4407119050,15750,15770,15770,15740,968
20250311,144100,4391872020,15750,15770,15770,15730,3944
20250311,144000,4329753320,15790,15830,15830,15780,787
20250311,143900,4317317500,15820,15820,15820,15820,50
20250311,143800,4316526500,15820,15820,15830,15810,314
20250311,143700,4311560315,15820,15820,15820,15820,457
20250311,143600,4304330575,15820,15820,15820,15820,6
20250311,143500,4304235655,15810,15810,15810,15810,1
20250311,143400,4304219845,15830,15820,15830,15820,232
20250311,143300,4300548605,15830,15820,15830,15820,63
20250311,143200,4299551915,15820,15800,15820,15800,524
20250311,143100,4291265385,15800,15780,15800,15760,2222
20250311,143000,4256233655,15790,15790,15790,15790,18
20250311,142900,4255949435,15780,15780,15780,15780,129
20250311,142800,4253913815,15780,15780,15780,15780,79
20250311,142700,4252667195,15780,15780,15780,15780,104
20250311,142600,4251026075,15780,15790,15790,15780,120
20250311,142500,4249131695,15790,15800,15810,15790,460
20250311,142400,4241863695,15800,15800,15800,15800,154
20250311,142300,4239430495,15810,15800,15820,15800,116
20250311,142200,4237596625,15780,15780,15780,15780,112
20250311,142100,4235829265,15780,15780,15780,15780,62
20250311,142000,4234850905,15770,15770,15770,15770,625
20250311,141900,4224994655,15770,15780,15780,15770,113
20250311,141800,4223212635,15760,15770,15770,15760,361
20250311,141700,4217523025,15770,15780,15780,15770,387
20250311,141600,4211419885,15780,15780,15780,15780,123
20250311,141500,4209478945,15780,15770,15780,15770,76
20250311,141400,4208280305,15780,15770,15780,15770,208
20250311,141300,4204999135,15770,15780,15780,15770,400
20250311,141200,4198691115,15770,15770,15770,15760,1243
20250311,141100,4179090675,15780,15780,15780,15780,2
20250311,141000,4179059115,15780,15780,15780,15780,158
20250311,140900,4176565875,15780,15810,15810,15780,8020
20250311,140800,4049831095,15820,15820,15820,15810,391
20250311,140700,4043648925,15820,15820,15820,15810,55
20250311,140600,4042779325,15820,15810,15820,15810,345
20250311,140500,4037322435,15820,15830,15830,15820,369
20250311,140400,4031483835,15830,15870,15870,15830,1160
20250311,140300,4013095825,15880,15880,15880,15880,3
20250311,140200,4013048185,15870,15870,15870,15870,50
20250311,140100,4012254685,15860,15860,15870,15860,215
20250311,140000,4008844375,15860,15870,15870,15860,31
20250311,135900,4008352575,15870,15860,15870,15860,280
20250311,135800,4003911655,15850,15850,15860,15850,114
20250311,135700,4002104705,15840,15840,15840,15840,0
20250311,135600,4002104705,15840,15860,15860,15840,428
20250311,135500,3995320405,15850,15850,15850,15840,131
20250311,135400,3993244065,15850,15860,15860,15830,1789
20250311,135300,3964895315,15860,15840,15860,15840,433
20250311,135200,3958033005,15840,15840,15840,15840,333
20250311,135100,3952758285,15830,15830,15840,15830,244
20250311,135000,3948895365,15840,15840,15845,15840,60
20250311,134900,3947944875,15840,15850,15850,15840,35
20250311,134800,3947390425,15850,15850,15850,15850,617
20250311,134700,3937610975,15860,15840,15860,15840,228
20250311,134600,3933997765,15840,15840,15840,15840,45
20250311,134500,3933284965,15830,15830,15830,15830,148
20250311,134400,3930942125,15830,15840,15840,15830,358
20250311,134300,3925274775,15840,15840,15840,15840,191
20250311,134200,3922249335,15840,15830,15840,15830,931
20250311,134100,3907503785,15830,15830,15830,15830,152
20250311,134000,3905097625,15830,15830,15830,15830,173
20250311,133900,3902359035,15820,15835,15835,15820,532
20250311,133800,3893940760,15840,15830,15840,15830,44
20250311,133700,3893243910,15820,15820,15820,15820,255
20250311,133600,3889209810,15820,15820,15820,15820,12
20250311,133500,3889019970,15820,15820,15830,15820,271
20250311,133400,3884732650,15820,15820,15820,15820,53
20250311,133300,3883894190,15820,15830,15830,15820,153
20250311,133200,3881473590,15830,15820,15830,15820,188
20250311,133100,3878498760,15810,15820,15820,15810,344
20250311,133000,3873059070,15820,15850,15850,15820,354
20250311,132900,3867454440,15840,15850,15850,15830,591
20250311,132800,3858092180,15840,15860,15860,15840,142
20250311,132700,3855841580,15860,15840,15860,15840,480
20250311,132600,3848235480,15840,15840,15840,15840,97
20250311,132500,3846699000,15820,15820,15830,15820,983
20250311,132400,3831138170,15810,15810,15810,15810,0
20250311,132300,3831138170,15810,15810,15820,15810,331
20250311,132200,3825904080,15820,15805,15830,15805,310
20250311,132100,3821002435,15780,15800,15800,15780,833
20250311,132000,3807849855,15790,15820,15820,15790,1037
20250311,131900,3791466205,15820,15825,15825,15820,65
20250311,131800,3790437890,15820,15825,15825,15820,76
20250311,131700,3789235440,15830,15830,15830,15830,18
20250311,131600,3788950500,15830,15830,15830,15830,4
20250311,131500,3788887180,15830,15830,15830,15820,601
20250311,131400,3779374470,15830,15840,15840,15830,84
20250311,131300,3778044620,15820,15830,15830,15820,1123
20250311,131200,3760277550,15820,15820,15820,15820,24
20250311,131100,3759897870,15820,15820,15820,15820,86
20250311,131000,3758537350,15820,15840,15840,15820,455
20250311,130900,3751331150,15830,15850,15850,15830,477
20250311,130800,3743772280,15840,15800,15840,15800,1917
20250311,130700,3713453070,15800,15800,15800,15800,273
20250311,130600,3709139670,15790,15800,15800,15790,83
20250311,130500,3707828500,15800,15800,15800,15800,185
20250311,130400,3704905500,15800,15780,15800,15780,193
20250311,130300,3701857030,15770,15800,15800,15770,108
20250311,130200,3700151890,15810,15770,15810,15770,2738
20250311,130100,3656900210,15760,15770,15770,15760,36
20250311,130000,3656332840,15760,15770,15770,15760,493
20250311,125900,3648563140,15770,15760,15770,15760,31
20250311,125800,3648074560,15750,15720,15750,15720,937
20250311,125700,3633327770,15710,15720,15720,15700,2182
20250311,125600,3599055760,15720,15730,15730,15720,1300
20250311,125500,3578618760,15720,15720,15720,15720,3388
20250311,125400,3525359400,15720,15720,15720,15710,284
20250311,125300,3520897600,15710,15720,15720,15710,133
20250311,125200,3518807160,15710,15710,15720,15710,356
20250311,125100,3513214360,15710,15710,15710,15710,10
20250311,125000,3513057260,15710,15710,15710,15710,22
20250311,124900,3512711640,15710,15720,15720,15710,1408
20250311,124800,3490590770,15710,15720,15720,15710,166
20250311,124700,3487982390,15720,15720,15720,15710,100
20250311,124600,3486411200,15720,15720,15720,15710,121
20250311,124500,3484510100,15720,15720,15720,15720,62
20250311,124400,3483535460,15720,15720,15720,15710,120
20250311,124300,3481649370,15720,15710,15720,15710,133
20250311,124200,3479559715,15710,15715,15715,15710,236
20250311,124100,3475851990,15715,15710,15715,15710,24
20250311,124000,3475474855,15710,15720,15720,15710,235
20250311,123900,3471782945,15720,15710,15720,15710,73
20250311,123800,3470636005,15720,15730,15730,15710,404
20250311,123700,3464285215,15720,15710,15720,15710,702
20250311,123600,3453255315,15710,15730,15730,15710,558
20250311,123500,3444487775,15700,15720,15720,15700,3240
20250311,123400,3393591975,15720,15730,15730,15720,1552
20250311,123300,3369191945,15740,15730,15740,15730,168
20250311,123200,3366547655,15740,15730,15740,15730,520
20250311,123100,3358365655,15740,15740,15740,15730,185
20250311,123000,3355454085,15740,15750,15750,15740,331
20250311,122900,3350242815,15760,15760,15760,15760,0
20250311,122800,3350242815,15760,15800,15800,15760,1005
20250311,122700,3334394265,15790,15800,15800,15790,480
20250311,122600,3326811155,15790,15810,15810,15790,43
20250311,122500,3326131465,15810,15790,15810,15760,501
20250311,122400,3318230465,15790,15750,15790,15750,1487
20250311,122300,3294770495,15740,15740,15740,15740,0
20250311,122200,3294770495,15740,15740,15740,15740,0
20250311,122100,3294770495,15740,15760,15760,15740,113
20250311,122000,3292989635,15760,15740,15760,15720,1491
20250311,121900,3269533145,15750,15740,15750,15740,74
20250311,121800,3268367735,15740,15740,15740,15740,245
20250311,121700,3264511435,15740,15720,15740,15710,2137
20250311,121600,3230925655,15730,15750,15750,15720,171
20250311,121500,3228236245,15750,15750,15750,15750,12
20250311,121400,3228047245,15750,15770,15770,15730,2085
20250311,121300,3195229815,15770,15760,15770,15760,184
20250311,121200,3192328825,15770,15790,15790,15770,299
20250311,121100,3187613015,15780,15790,15790,15780,31
20250311,121000,3187123805,15790,15790,15790,15790,6
20250311,120900,3187029065,15790,15780,15790,15780,662
20250311,120800,3176582675,15780,15770,15780,15770,173
20250311,120700,3173853665,15760,15770,15770,15760,255
20250311,120600,3169832355,15770,15760,15770,15750,51
20250311,120500,3169028415,15750,15750,15750,15740,511
20250311,120400,3160981445,15750,15760,15760,15750,354
20250311,120300,3155405635,15760,15770,15770,15750,244
20250311,120200,3151560575,15750,15770,15770,15750,1533
20250311,120100,3127409225,15770,15770,15770,15760,282
20250311,120000,3122962385,15770,15800,15800,15770,2225
20250311,115900,3087840825,15810,15820,15820,15800,538
20250311,115800,3079333745,15820,15820,15820,15810,569
20250311,115700,3070333165,15820,15810,15820,15810,521
20250311,115600,3062095835,15810,15800,15810,15790,225
20250311,115500,3058542475,15800,15790,15800,15790,279
20250311,115400,3054135575,15790,15800,15800,15790,6
20250311,115300,3054040805,15800,15800,15800,15800,81
20250311,115200,3052761005,15800,15800,15800,15800,10
20250311,115100,3052603005,15800,15800,15810,15790,878
20250311,115000,3038738585,15800,15800,15800,15800,1
20250311,114900,3038722785,15800,15790,15800,15790,51
20250311,114800,3037917475,15790,15790,15790,15790,1
20250311,114700,3037901685,15780,15790,15790,15780,207
20250311,114600,3034634355,15790,15790,15790,15790,78
20250311,114500,3033402735,15780,15780,15780,15780,0
20250311,114400,3033402735,15780,15800,15800,15770,319
20250311,114300,3028366015,15820,15830,15830,15810,439
20250311,114200,3021424095,15830,15840,15840,15830,916
20250311,114100,3006916555,15860,15860,15860,15860,3
20250311,114000,3006868975,15850,15890,15890,15850,1338
20250311,113900,2985639445,15890,15880,15890,15870,305
20250311,113800,2980796185,15880,15870,15880,15870,45
20250311,113700,2980081995,15880,15880,15880,15880,524
20250311,113600,2971760875,15880,15880,15880,15870,1357
20250311,113500,2950212975,15860,15850,15860,15850,454
20250311,113400,2943012585,15850,15810,15850,15810,670
20250311,113300,2932405605,15810,15780,15810,15780,3367
20250311,113200,2879209405,15770,15790,15790,15770,1812
20250311,113100,2850603075,15790,15780,15790,15770,248
20250311,113000,2846689845,15780,15770,15780,15770,1773
20250311,112900,2818718195,15770,15770,15770,15760,819
20250311,112800,2805806585,15770,15770,15770,15770,109
20250311,112700,2804087655,15770,15770,15780,15760,586
20250311,112600,2794847335,15770,15770,15770,15760,1418
20250311,112500,2772492855,15760,15770,15770,15760,411
20250311,112400,2766013765,15770,15770,15770,15760,812
20250311,112300,2753210895,15770,15760,15770,15760,654
20250311,112200,2742899845,15760,15770,15780,15760,561
20250311,112100,2734053005,15760,15725,15770,15725,2958
20250311,112000,2687489795,15720,15720,15720,15720,0
20250311,111900,2687489795,15720,15720,15720,15720,223
20250311,111800,2683984235,15720,15720,15720,15720,88
20250311,111700,2682600875,15720,15720,15720,15720,47
20250311,111600,2681862035,15720,15710,15720,15710,51
20250311,111500,2681060655,15720,15720,15720,15720,426
20250311,111400,2674363935,15730,15740,15740,15730,193
20250311,111300,2671327725,15740,15720,15740,15700,1503
20250311,111200,2647717195,15700,15700,15700,15700,2215
20250311,111100,2612941695,15690,15700,15700,15690,70
20250311,111000,2611843315,15700,15700,15700,15700,216
20250311,110900,2608452115,15700,15700,15700,15690,79
20250311,110800,2607211835,15690,15690,15690,15690,27
20250311,110700,2606788205,15680,15670,15680,15670,750
20250311,110600,2595028225,15670,15670,15670,15670,590
20250311,110500,2585782925,15670,15670,15680,15670,1011
20250311,110400,2569940255,15680,15680,15680,15680,119
20250311,110300,2568074335,15670,15670,15670,15670,0
20250311,110200,2568074335,15670,15670,15670,15670,28
20250311,110100,2567635575,15670,15670,15670,15660,1259
20250311,110000,2547919075,15670,15670,15670,15670,13
20250311,105900,2547715365,15660,15660,15660,15660,265
20250311,105800,2543565465,15660,15670,15670,15660,1050
20250311,105700,2527122295,15680,15680,15680,15680,219
20250311,105600,2523688375,15680,15670,15680,15660,525
20250311,105500,2515462685,15670,15680,15680,15660,800
20250311,105400,2502929045,15670,15670,15670,15670,0
20250311,105300,2502929045,15670,15690,15700,15670,1944
20250311,105200,2472453535,15680,15680,15690,15680,579
20250311,105100,2463374715,15680,15680,15680,15670,106
20250311,105000,2461712645,15680,15680,15680,15680,631
20250311,104900,2451818565,15670,15670,15670,15670,10
20250311,104800,2451661865,15670,15670,15670,15670,279
20250311,104700,2447289935,15670,15670,15680,15670,413
20250311,104600,2440817885,15670,15690,15690,15670,308
20250311,104500,2435988725,15690,15690,15690,15690,185
20250311,104400,2433086075,15690,15710,15710,15690,472
20250311,104300,2425675195,15700,15660,15700,15660,1531
20250311,104200,2401640715,15690,15650,15690,15650,2211
20250311,104100,2367013095,15650,15650,15650,15650,112
20250311,104000,2365260295,15650,15650,15670,15650,133
20250311,103900,2363177625,15650,15660,15660,15650,3156
20250311,103800,2313780615,15660,15660,15670,15660,612
20250311,103700,2304192225,15660,15660,15660,15660,12
20250311,103600,2304004305,15670,15660,15670,15660,970
20250311,103500,2288812375,15650,15660,15660,15650,1032
20250311,103400,2272659215,15660,15680,15680,15650,5850
20250311,103300,2181084855,15680,15680,15680,15680,569
20250311,103200,2172162935,15680,15690,15690,15670,832
20250311,103100,2159120615,15680,15690,15690,15680,218
20250311,103000,2155702365,15680,15680,15690,15680,250
20250311,102900,2151782325,15680,15700,15700,15680,368
20250311,102800,2146008485,15690,15700,15700,15690,56
20250311,102700,2145129705,15700,15690,15700,15680,655
20250311,102600,2134856325,15690,15670,15690,15670,825
20250311,102500,2121920265,15680,15660,15680,15660,1520
20250311,102400,2098102565,15670,15670,15670,15660,407
20250311,102300,2091727995,15670,15690,15690,15660,646
20250311,102200,2081605855,15700,15660,15700,15660,1146
20250311,102100,2063641675,15660,15680,15690,15660,1461
20250311,102000,2040744295,15670,15670,15670,15670,1497
20250311,101900,2017286305,15660,15670,15670,15660,2666
20250311,101800,1975527335,15670,15670,15670,15660,311
20250311,101700,1970654125,15670,15675,15680,15670,403
20250311,101600,1964338025,15675,15680,15690,15675,608
20250311,101500,1954803590,15680,15690,15700,15680,1403
20250311,101400,1932791170,15690,15690,15700,15690,191
20250311,101300,1929793210,15690,15690,15690,15690,0
20250311,101200,1929793210,15690,15700,15700,15690,542
20250311,101100,1921288540,15700,15710,15710,15660,2949
20250311,101000,1875057910,15700,15700,15710,15690,681
20250311,100900,1864366140,15700,15690,15700,15680,832
20250311,100800,1851312060,15690,15680,15690,15680,379
20250311,100700,1845368545,15690,15680,15695,15680,17
20250311,100600,1845101850,15680,15680,15680,15660,4022
20250311,100500,1782064630,15690,15720,15720,15690,8408
20250311,100400,1650028095,15730,15730,15730,15730,117
20250311,100300,1648187685,15720,15760,15760,15720,4349
20250311,100200,1579714255,15770,15770,15770,15750,3668
20250311,100100,1521927895,15770,15780,15780,15770,252
20250311,100000,1517951695,15780,15790,15790,15780,259
20250311,095900,1513864665,15790,15770,15800,15760,941
20250311,095800,1499019845,15770,15780,15780,15760,2055
20250311,095700,1466621665,15780,15780,15780,15780,142
20250311,095600,1464380905,15780,15790,15790,15780,974
20250311,095500,1449008115,15780,15800,15800,15780,595
20250311,095400,1439615935,15800,15780,15800,15780,896
20250311,095300,1425467355,15800,15820,15820,15780,498
20250311,095200,1417597015,15810,15790,15810,15760,3444
20250311,095100,1363236445,15780,15790,15790,15780,256
20250311,095000,1359195855,15790,15790,15790,15790,6
20250311,094900,1359101115,15790,15780,15790,15780,1604
20250311,094800,1333789725,15790,15810,15810,15790,910
20250311,094700,1319412355,15810,15810,15830,15810,656
20250311,094600,1309038545,15810,15800,15820,15800,709
20250311,094500,1297828745,15810,15820,15820,15800,1113
20250311,094400,1280232915,15820,15840,15870,15820,560
20250311,094300,1271371725,15840,15890,15890,15820,2746
20250311,094200,1227886075,15850,15870,15880,15850,927
20250311,094100,1213190715,15870,15870,15870,15850,297
20250311,094000,1208477465,15850,15870,15870,15850,1168
20250311,093900,1189952105,15870,15870,15870,15860,666
20250311,093800,1179384295,15870,15880,15880,15870,116
20250311,093700,1177542225,15880,15910,15910,15880,60
20250311,093600,1176588325,15940,15890,15940,15880,804
20250311,093500,1163805845,15880,15930,15950,15880,1240
20250311,093400,1144080335,15930,15965,15965,15930,239
20250311,093300,1140268235,15965,15950,15965,15950,73
20250311,093200,1139103190,15950,15940,15960,15920,161
20250311,093100,1136536760,15940,15950,15960,15880,826
20250311,093000,1123389410,15940,15950,15980,15930,899
20250311,092900,1109044280,15950,15975,15975,15930,655
20250311,092800,1098594490,15970,15970,15990,15970,896
20250311,092700,1084284430,15950,15930,15950,15930,855
20250311,092600,1070661315,15910,15860,15910,15840,3312
20250311,092500,1018081065,15860,15880,15880,15860,513
20250311,092400,1009940345,15850,15840,15860,15820,2655
20250311,092300,967892075,15840,15850,15850,15840,835
20250311,092200,954661315,15860,15860,15860,15860,973
20250311,092100,939229535,15860,15880,15880,15850,1459
20250311,092000,916085105,15890,15890,15940,15890,1333
20250311,091900,894894565,15890,15890,15890,15870,358
20250311,091800,889209270,15890,15860,15890,15860,864
20250311,091700,875490150,15860,15800,15870,15800,639
20250311,091600,865364110,15800,15750,15800,15740,1182
20250311,091500,846731480,15760,15800,15810,15760,1892
20250311,091400,816867060,15810,15810,15880,15760,985
20250311,091300,801288300,15830,15750,15840,15750,4353
20250311,091200,732494260,15750,15760,15770,15730,1049
20250311,091100,715975440,15770,15760,15790,15750,881
20250311,091000,702084720,15760,15740,15770,15730,1613
20250311,090900,676688380,15740,15800,15800,15700,2934
20250311,090800,630489740,15800,15700,15800,15700,1450
20250311,090700,607628190,15700,15680,15700,15660,3945
20250311,090600,545762930,15680,15680,15730,15650,3103
20250311,090500,497107600,15700,15830,15860,15690,8352
20250311,090400,365525920,15830,15890,15890,15820,2807
20250311,090300,321029670,15890,15920,15950,15890,5291
20250311,090200,236800730,15920,15950,15990,15920,2183
20250311,090100,202012600,15900,16030,16060,15900,7719
20250311,090000,78846250,16050,16170,16170,16010,4891
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185000 4739731210 15980 15980 15980 15980 3060
3 20250311 184900 4739731210 15980 15980 15980 15980 0
4 20250311 184800 4739731210 15980 15980 15980 15980 0
5 20250311 184700 4739731210 15980 15980 15980 15980 0
6 20250311 184600 4739731210 15980 15980 15980 15980 0
7 20250311 184500 4739731210 15980 15980 15980 15980 0
8 20250311 184400 4739731210 15980 15980 15980 15980 0
9 20250311 184300 4739731210 15980 15980 15980 15980 0
10 20250311 184200 4739731210 15980 15980 15980 15980 0
11 20250311 184100 4739731210 15980 15980 15980 15980 0
12 20250311 184000 4739731210 15980 15980 15980 15980 0
13 20250311 183900 4739731210 15980 15980 15980 15980 0
14 20250311 183800 4739731210 15980 15980 15980 15980 0
15 20250311 183700 4739731210 15980 15980 15980 15980 0
16 20250311 183600 4739731210 15980 15980 15980 15980 0
17 20250311 183500 4739731210 15980 15980 15980 15980 0
18 20250311 183400 4739731210 15980 15980 15980 15980 0
19 20250311 183300 4739731210 15980 15980 15980 15980 0
20 20250311 183200 4739731210 15980 15980 15980 15980 0
21 20250311 183100 4739731210 15980 15980 15980 15980 0
22 20250311 183000 4739731210 15980 15980 15980 15980 0
23 20250311 182900 4739731210 15980 15980 15980 15980 0
24 20250311 182800 4739731210 15980 15980 15980 15980 0
25 20250311 182700 4739731210 15980 15980 15980 15980 0
26 20250311 182600 4739731210 15980 15980 15980 15980 0
27 20250311 182500 4739731210 15980 15980 15980 15980 0
28 20250311 182400 4739731210 15980 15980 15980 15980 0
29 20250311 182300 4739731210 15980 15980 15980 15980 0
30 20250311 182200 4739731210 15980 15980 15980 15980 0
31 20250311 182100 4739731210 15980 15980 15980 15980 0
32 20250311 182000 4739731210 15980 15980 15980 15980 3060
33 20250311 181900 4739731210 15980 15980 15980 15980 0
34 20250311 181800 4739731210 15980 15980 15980 15980 0
35 20250311 181700 4739731210 15980 15980 15980 15980 0
36 20250311 181600 4739731210 15980 15980 15980 15980 0
37 20250311 181500 4739731210 15980 15980 15980 15980 0
38 20250311 181400 4739731210 15980 15980 15980 15980 0
39 20250311 181300 4739731210 15980 15980 15980 15980 0
40 20250311 181200 4739731210 15980 15980 15980 15980 0
41 20250311 181100 4739731210 15980 15980 15980 15980 0
42 20250311 181000 4739731210 15980 15980 15980 15980 0
43 20250311 180900 4739731210 15980 15980 15980 15980 0
44 20250311 180800 4739731210 15980 15980 15980 15980 0
45 20250311 180700 4739731210 15980 15980 15980 15980 0
46 20250311 180600 4739731210 15980 15980 15980 15980 0
47 20250311 180500 4739731210 15980 15980 15980 15980 0
48 20250311 180400 4739731210 15980 15980 15980 15980 0
49 20250311 180300 4739731210 15980 15980 15980 15980 0
50 20250311 180200 4739731210 15980 15980 15980 15980 0
51 20250311 180100 4739731210 15980 15980 15980 15980 0
52 20250311 180000 4739731210 15980 15980 15980 15980 0
53 20250311 175900 4739731210 15980 15980 15980 15980 0
54 20250311 175800 4739731210 15980 15980 15980 15980 0
55 20250311 175700 4739731210 15980 15980 15980 15980 0
56 20250311 175600 4739731210 15980 15980 15980 15980 0
57 20250311 175500 4739731210 15980 15980 15980 15980 0
58 20250311 175400 4739731210 15980 15980 15980 15980 0
59 20250311 175300 4739731210 15980 15980 15980 15980 0
60 20250311 175200 4739731210 15980 15980 15980 15980 0
61 20250311 175100 4739731210 15980 15980 15980 15980 0
62 20250311 175000 4739731210 15980 15980 15980 15980 3060
63 20250311 174900 4739731210 15980 15980 15980 15980 0
64 20250311 174800 4739731210 15980 15980 15980 15980 0
65 20250311 174700 4739731210 15980 15980 15980 15980 0
66 20250311 174600 4739731210 15980 15980 15980 15980 0
67 20250311 174500 4739731210 15980 15980 15980 15980 0
68 20250311 174400 4739731210 15980 15980 15980 15980 0
69 20250311 174300 4739731210 15980 15980 15980 15980 0
70 20250311 174200 4739731210 15980 15980 15980 15980 0
71 20250311 174100 4739731210 15980 15980 15980 15980 0
72 20250311 174000 4739731210 15980 15980 15980 15980 0
73 20250311 173900 4739731210 15980 15980 15980 15980 0
74 20250311 173800 4739731210 15980 15980 15980 15980 0
75 20250311 173700 4739731210 15980 15980 15980 15980 0
76 20250311 173600 4739731210 15980 15980 15980 15980 0
77 20250311 173500 4739731210 15980 15980 15980 15980 0
78 20250311 173400 4739731210 15980 15980 15980 15980 0
79 20250311 173300 4739731210 15980 15980 15980 15980 0
80 20250311 173200 4739731210 15980 15980 15980 15980 0
81 20250311 173100 4739731210 15980 15980 15980 15980 0
82 20250311 173000 4739731210 15980 15980 15980 15980 0
83 20250311 172900 4739731210 15980 15980 15980 15980 0
84 20250311 172800 4739731210 15980 15980 15980 15980 0
85 20250311 172700 4739731210 15980 15980 15980 15980 0
86 20250311 172600 4739731210 15980 15980 15980 15980 0
87 20250311 172500 4739731210 15980 15980 15980 15980 0
88 20250311 172400 4739731210 15980 15980 15980 15980 0
89 20250311 172300 4739731210 15980 15980 15980 15980 0
90 20250311 172200 4739731210 15980 15980 15980 15980 0
91 20250311 172100 4739731210 15980 15980 15980 15980 0
92 20250311 172000 4739731210 15980 15980 15980 15980 3060
93 20250311 171900 4739731210 15980 15980 15980 15980 0
94 20250311 171800 4739731210 15980 15980 15980 15980 0
95 20250311 171700 4739731210 15980 15980 15980 15980 0
96 20250311 171600 4739731210 15980 15980 15980 15980 0
97 20250311 171500 4739731210 15980 15980 15980 15980 0
98 20250311 171400 4739731210 15980 15980 15980 15980 0
99 20250311 171300 4739731210 15980 15980 15980 15980 0
100 20250311 171200 4739731210 15980 15980 15980 15980 0
101 20250311 171100 4739731210 15980 15980 15980 15980 0
102 20250311 171000 4739731210 15980 15980 15980 15980 0
103 20250311 170900 4739731210 15980 15980 15980 15980 0
104 20250311 170800 4739731210 15980 15980 15980 15980 0
105 20250311 170700 4739731210 15980 15980 15980 15980 0
106 20250311 170600 4739731210 15980 15980 15980 15980 0
107 20250311 170500 4739731210 15980 15980 15980 15980 0
108 20250311 170400 4739731210 15980 15980 15980 15980 0
109 20250311 170300 4739731210 15980 15980 15980 15980 0
110 20250311 170200 4739731210 15980 15980 15980 15980 0
111 20250311 170100 4739731210 15980 15980 15980 15980 0
112 20250311 170000 4739731210 15980 15980 15980 15980 0
113 20250311 165900 4739731210 15980 15980 15980 15980 0
114 20250311 165800 4739731210 15980 15980 15980 15980 0
115 20250311 165700 4739731210 15980 15980 15980 15980 0
116 20250311 165600 4739731210 15980 15980 15980 15980 0
117 20250311 165500 4739731210 15980 15980 15980 15980 0
118 20250311 165400 4739731210 15980 15980 15980 15980 0
119 20250311 165300 4739731210 15980 15980 15980 15980 0
120 20250311 165200 4739731210 15980 15980 15980 15980 0
121 20250311 165100 4739731210 15980 15980 15980 15980 0
122 20250311 165000 4739731210 15980 15980 15980 15980 3060
123 20250311 164900 4739731210 15980 15980 15980 15980 0
124 20250311 164800 4739731210 15980 15980 15980 15980 0
125 20250311 164700 4739731210 15980 15980 15980 15980 0
126 20250311 164600 4739731210 15980 15980 15980 15980 0
127 20250311 164500 4739731210 15980 15980 15980 15980 0
128 20250311 164400 4739731210 15980 15980 15980 15980 0
129 20250311 164300 4739731210 15980 15980 15980 15980 0
130 20250311 164200 4739731210 15980 15980 15980 15980 0
131 20250311 164100 4739731210 15980 15980 15980 15980 0
132 20250311 164000 4739731210 15980 15980 15980 15980 0
133 20250311 163900 4739731210 15980 15980 15980 15980 0
134 20250311 163800 4739731210 15980 15980 15980 15980 0
135 20250311 163700 4739731210 15980 15980 15980 15980 0
136 20250311 163600 4739731210 15980 15980 15980 15980 0
137 20250311 163500 4739731210 15980 15980 15980 15980 0
138 20250311 163400 4739731210 15980 15980 15980 15980 0
139 20250311 163300 4739731210 15980 15980 15980 15980 0
140 20250311 163200 4739731210 15980 15980 15980 15980 0
141 20250311 163100 4739731210 15980 15980 15980 15980 0
142 20250311 163000 4739731210 15980 15980 15980 15980 0
143 20250311 162900 4739731210 15980 15980 15980 15980 0
144 20250311 162800 4739731210 15980 15980 15980 15980 0
145 20250311 162700 4739731210 15980 15980 15980 15980 0
146 20250311 162600 4739731210 15980 15980 15980 15980 0
147 20250311 162500 4739731210 15980 15980 15980 15980 0
148 20250311 162400 4739731210 15980 15980 15980 15980 0
149 20250311 162300 4739731210 15980 15980 15980 15980 0
150 20250311 162200 4739731210 15980 15980 15980 15980 0
151 20250311 162100 4739731210 15980 15980 15980 15980 0
152 20250311 162000 4739731210 15980 15980 15980 15980 3060
153 20250311 161900 4739731210 15980 15980 15980 15980 0
154 20250311 161800 4739731210 15980 15980 15980 15980 0
155 20250311 161700 4739731210 15980 15980 15980 15980 0
156 20250311 161600 4739731210 15980 15980 15980 15980 0
157 20250311 161500 4739731210 15980 15980 15980 15980 0
158 20250311 161400 4739731210 15980 15980 15980 15980 0
159 20250311 161300 4739731210 15980 15980 15980 15980 0
160 20250311 161200 4739731210 15980 15980 15980 15980 0
161 20250311 161100 4739731210 15980 15980 15980 15980 0
162 20250311 161000 4739731210 15980 15980 15980 15980 0
163 20250311 160900 4739731210 15980 15980 15980 15980 0
164 20250311 160800 4739731210 15980 15980 15980 15980 0
165 20250311 160700 4739731210 15980 15980 15980 15980 0
166 20250311 160600 4739731210 15980 15980 15980 15980 0
167 20250311 160500 4739731210 15980 15980 15980 15980 0
168 20250311 160400 4739731210 15980 15980 15980 15980 0
169 20250311 160300 4739731210 15980 15980 15980 15980 0
170 20250311 160200 4739731210 15980 15980 15980 15980 0
171 20250311 160100 4739731210 15980 15980 15980 15980 0
172 20250311 160000 4739731210 15980 15980 15980 15980 0
173 20250311 155900 4739731210 15980 15980 15980 15980 0
174 20250311 155800 4739731210 15980 15980 15980 15980 0
175 20250311 155700 4739731210 15980 15980 15980 15980 0
176 20250311 155600 4739731210 15980 15980 15980 15980 0
177 20250311 155500 4739731210 15980 15980 15980 15980 0
178 20250311 155400 4739731210 15980 15980 15980 15980 0
179 20250311 155300 4739731210 15980 15980 15980 15980 0
180 20250311 155200 4739731210 15980 15980 15980 15980 0
181 20250311 155100 4739731210 15980 15980 15980 15980 0
182 20250311 155000 4739731210 15980 15980 15980 15980 3060
183 20250311 154900 4739731210 15980 15980 15980 15980 0
184 20250311 154800 4739731210 15980 15980 15980 15980 0
185 20250311 154700 4739731210 15980 15980 15980 15980 0
186 20250311 154600 4739731210 15980 15980 15980 15980 0
187 20250311 154500 4739731210 15980 15980 15980 15980 0
188 20250311 154400 4739731210 15980 15980 15980 15980 0
189 20250311 154300 4739731210 15980 15980 15980 15980 0
190 20250311 154200 4739731210 15980 15980 15980 15980 0
191 20250311 154100 4739731210 15980 15980 15980 15980 0
192 20250311 154000 4739731210 15980 15980 15980 15980 0
193 20250311 153900 4739731210 15980 15980 15980 15980 0
194 20250311 153800 4739731210 15980 15980 15980 15980 0
195 20250311 153700 4739731210 15980 15980 15980 15980 0
196 20250311 153600 4739731210 15980 15980 15980 15980 0
197 20250311 153500 4739731210 15980 15980 15980 15980 0
198 20250311 153400 4739731210 15980 15980 15980 15980 0
199 20250311 153300 4739731210 15980 15980 15980 15980 0
200 20250311 153200 4739731210 15980 15980 15980 15980 0
201 20250311 153100 4739731210 15980 15980 15980 15980 0
202 20250311 153000 4739731210 15980 15980 15980 15980 3060
203 20250311 152900 4690832410 15900 15900 15900 15900 0
204 20250311 152800 4690832410 15900 15900 15900 15900 0
205 20250311 152700 4690832410 15900 15900 15900 15900 0
206 20250311 152600 4690832410 15900 15900 15900 15900 0
207 20250311 152500 4690832410 15900 15900 15900 15900 0
208 20250311 152400 4690832410 15900 15900 15900 15900 0
209 20250311 152300 4690832410 15900 15900 15900 15900 0
210 20250311 152200 4690832410 15900 15900 15900 15900 0
211 20250311 152100 4690832410 15900 15900 15900 15900 0
212 20250311 152000 4690832410 15900 15900 15900 15900 0
213 20250311 151900 4690832410 15900 15890 15900 15890 546
214 20250311 151800 4682153830 15880 15850 15880 15850 985
215 20250311 151700 4666518130 15850 15850 15850 15830 1330
216 20250311 151600 4645450490 15850 15870 15870 15840 403
217 20250311 151500 4639063260 15870 15880 15880 15870 99
218 20250311 151400 4637491460 15870 15880 15880 15870 111
219 20250311 151300 4635728890 15870 15840 15870 15840 722
220 20250311 151200 4624275040 15830 15850 15860 15830 1376
221 20250311 151100 4602468200 15850 15810 15850 15810 814
222 20250311 151000 4589585660 15810 15805 15810 15800 1341
223 20250311 150900 4568389005 15805 15810 15810 15805 82
224 20250311 150800 4567092590 15800 15790 15800 15790 617
225 20250311 150700 4557344840 15780 15780 15780 15780 125
226 20250311 150600 4555372340 15780 15780 15780 15780 604
227 20250311 150500 4545841220 15770 15790 15790 15770 76
228 20250311 150400 4544642420 15790 15790 15790 15790 164
229 20250311 150300 4542052860 15790 15790 15790 15790 2
230 20250311 150200 4542021280 15790 15760 15790 15760 543
231 20250311 150100 4533457710 15760 15770 15770 15750 121
232 20250311 150000 4531550760 15770 15770 15770 15750 938
233 20250311 145900 4516767360 15770 15790 15790 15770 556
234 20250311 145800 4507993810 15790 15790 15790 15790 260
235 20250311 145700 4503888410 15790 15810 15810 15790 408
236 20250311 145600 4497442730 15810 15780 15810 15780 272
237 20250311 145500 4493147960 15780 15770 15780 15770 279
238 20250311 145400 4488747900 15760 15750 15760 15750 634
239 20250311 145300 4478757130 15750 15770 15770 15740 522
240 20250311 145200 4470535710 15770 15770 15770 15770 2
241 20250311 145100 4470504170 15770 15750 15770 15750 103
242 20250311 145000 4468880300 15750 15750 15750 15750 1160
243 20250311 144900 4450610300 15750 15760 15760 15740 831
244 20250311 144800 4437522220 15750 15760 15770 15750 102
245 20250311 144700 4435915020 15770 15750 15770 15750 578
246 20250311 144600 4426811480 15750 15770 15770 15750 511
247 20250311 144500 4418760900 15770 15760 15780 15760 103
248 20250311 144400 4417136590 15760 15760 15760 15750 98
249 20250311 144300 4415592950 15760 15750 15760 15750 538
250 20250311 144200 4407119050 15750 15770 15770 15740 968
251 20250311 144100 4391872020 15750 15770 15770 15730 3944
252 20250311 144000 4329753320 15790 15830 15830 15780 787
253 20250311 143900 4317317500 15820 15820 15820 15820 50
254 20250311 143800 4316526500 15820 15820 15830 15810 314
255 20250311 143700 4311560315 15820 15820 15820 15820 457
256 20250311 143600 4304330575 15820 15820 15820 15820 6
257 20250311 143500 4304235655 15810 15810 15810 15810 1
258 20250311 143400 4304219845 15830 15820 15830 15820 232
259 20250311 143300 4300548605 15830 15820 15830 15820 63
260 20250311 143200 4299551915 15820 15800 15820 15800 524
261 20250311 143100 4291265385 15800 15780 15800 15760 2222
262 20250311 143000 4256233655 15790 15790 15790 15790 18
263 20250311 142900 4255949435 15780 15780 15780 15780 129
264 20250311 142800 4253913815 15780 15780 15780 15780 79
265 20250311 142700 4252667195 15780 15780 15780 15780 104
266 20250311 142600 4251026075 15780 15790 15790 15780 120
267 20250311 142500 4249131695 15790 15800 15810 15790 460
268 20250311 142400 4241863695 15800 15800 15800 15800 154
269 20250311 142300 4239430495 15810 15800 15820 15800 116
270 20250311 142200 4237596625 15780 15780 15780 15780 112
271 20250311 142100 4235829265 15780 15780 15780 15780 62
272 20250311 142000 4234850905 15770 15770 15770 15770 625
273 20250311 141900 4224994655 15770 15780 15780 15770 113
274 20250311 141800 4223212635 15760 15770 15770 15760 361
275 20250311 141700 4217523025 15770 15780 15780 15770 387
276 20250311 141600 4211419885 15780 15780 15780 15780 123
277 20250311 141500 4209478945 15780 15770 15780 15770 76
278 20250311 141400 4208280305 15780 15770 15780 15770 208
279 20250311 141300 4204999135 15770 15780 15780 15770 400
280 20250311 141200 4198691115 15770 15770 15770 15760 1243
281 20250311 141100 4179090675 15780 15780 15780 15780 2
282 20250311 141000 4179059115 15780 15780 15780 15780 158
283 20250311 140900 4176565875 15780 15810 15810 15780 8020
284 20250311 140800 4049831095 15820 15820 15820 15810 391
285 20250311 140700 4043648925 15820 15820 15820 15810 55
286 20250311 140600 4042779325 15820 15810 15820 15810 345
287 20250311 140500 4037322435 15820 15830 15830 15820 369
288 20250311 140400 4031483835 15830 15870 15870 15830 1160
289 20250311 140300 4013095825 15880 15880 15880 15880 3
290 20250311 140200 4013048185 15870 15870 15870 15870 50
291 20250311 140100 4012254685 15860 15860 15870 15860 215
292 20250311 140000 4008844375 15860 15870 15870 15860 31
293 20250311 135900 4008352575 15870 15860 15870 15860 280
294 20250311 135800 4003911655 15850 15850 15860 15850 114
295 20250311 135700 4002104705 15840 15840 15840 15840 0
296 20250311 135600 4002104705 15840 15860 15860 15840 428
297 20250311 135500 3995320405 15850 15850 15850 15840 131
298 20250311 135400 3993244065 15850 15860 15860 15830 1789
299 20250311 135300 3964895315 15860 15840 15860 15840 433
300 20250311 135200 3958033005 15840 15840 15840 15840 333
301 20250311 135100 3952758285 15830 15830 15840 15830 244
302 20250311 135000 3948895365 15840 15840 15845 15840 60
303 20250311 134900 3947944875 15840 15850 15850 15840 35
304 20250311 134800 3947390425 15850 15850 15850 15850 617
305 20250311 134700 3937610975 15860 15840 15860 15840 228
306 20250311 134600 3933997765 15840 15840 15840 15840 45
307 20250311 134500 3933284965 15830 15830 15830 15830 148
308 20250311 134400 3930942125 15830 15840 15840 15830 358
309 20250311 134300 3925274775 15840 15840 15840 15840 191
310 20250311 134200 3922249335 15840 15830 15840 15830 931
311 20250311 134100 3907503785 15830 15830 15830 15830 152
312 20250311 134000 3905097625 15830 15830 15830 15830 173
313 20250311 133900 3902359035 15820 15835 15835 15820 532
314 20250311 133800 3893940760 15840 15830 15840 15830 44
315 20250311 133700 3893243910 15820 15820 15820 15820 255
316 20250311 133600 3889209810 15820 15820 15820 15820 12
317 20250311 133500 3889019970 15820 15820 15830 15820 271
318 20250311 133400 3884732650 15820 15820 15820 15820 53
319 20250311 133300 3883894190 15820 15830 15830 15820 153
320 20250311 133200 3881473590 15830 15820 15830 15820 188
321 20250311 133100 3878498760 15810 15820 15820 15810 344
322 20250311 133000 3873059070 15820 15850 15850 15820 354
323 20250311 132900 3867454440 15840 15850 15850 15830 591
324 20250311 132800 3858092180 15840 15860 15860 15840 142
325 20250311 132700 3855841580 15860 15840 15860 15840 480
326 20250311 132600 3848235480 15840 15840 15840 15840 97
327 20250311 132500 3846699000 15820 15820 15830 15820 983
328 20250311 132400 3831138170 15810 15810 15810 15810 0
329 20250311 132300 3831138170 15810 15810 15820 15810 331
330 20250311 132200 3825904080 15820 15805 15830 15805 310
331 20250311 132100 3821002435 15780 15800 15800 15780 833
332 20250311 132000 3807849855 15790 15820 15820 15790 1037
333 20250311 131900 3791466205 15820 15825 15825 15820 65
334 20250311 131800 3790437890 15820 15825 15825 15820 76
335 20250311 131700 3789235440 15830 15830 15830 15830 18
336 20250311 131600 3788950500 15830 15830 15830 15830 4
337 20250311 131500 3788887180 15830 15830 15830 15820 601
338 20250311 131400 3779374470 15830 15840 15840 15830 84
339 20250311 131300 3778044620 15820 15830 15830 15820 1123
340 20250311 131200 3760277550 15820 15820 15820 15820 24
341 20250311 131100 3759897870 15820 15820 15820 15820 86
342 20250311 131000 3758537350 15820 15840 15840 15820 455
343 20250311 130900 3751331150 15830 15850 15850 15830 477
344 20250311 130800 3743772280 15840 15800 15840 15800 1917
345 20250311 130700 3713453070 15800 15800 15800 15800 273
346 20250311 130600 3709139670 15790 15800 15800 15790 83
347 20250311 130500 3707828500 15800 15800 15800 15800 185
348 20250311 130400 3704905500 15800 15780 15800 15780 193
349 20250311 130300 3701857030 15770 15800 15800 15770 108
350 20250311 130200 3700151890 15810 15770 15810 15770 2738
351 20250311 130100 3656900210 15760 15770 15770 15760 36
352 20250311 130000 3656332840 15760 15770 15770 15760 493
353 20250311 125900 3648563140 15770 15760 15770 15760 31
354 20250311 125800 3648074560 15750 15720 15750 15720 937
355 20250311 125700 3633327770 15710 15720 15720 15700 2182
356 20250311 125600 3599055760 15720 15730 15730 15720 1300
357 20250311 125500 3578618760 15720 15720 15720 15720 3388
358 20250311 125400 3525359400 15720 15720 15720 15710 284
359 20250311 125300 3520897600 15710 15720 15720 15710 133
360 20250311 125200 3518807160 15710 15710 15720 15710 356
361 20250311 125100 3513214360 15710 15710 15710 15710 10
362 20250311 125000 3513057260 15710 15710 15710 15710 22
363 20250311 124900 3512711640 15710 15720 15720 15710 1408
364 20250311 124800 3490590770 15710 15720 15720 15710 166
365 20250311 124700 3487982390 15720 15720 15720 15710 100
366 20250311 124600 3486411200 15720 15720 15720 15710 121
367 20250311 124500 3484510100 15720 15720 15720 15720 62
368 20250311 124400 3483535460 15720 15720 15720 15710 120
369 20250311 124300 3481649370 15720 15710 15720 15710 133
370 20250311 124200 3479559715 15710 15715 15715 15710 236
371 20250311 124100 3475851990 15715 15710 15715 15710 24
372 20250311 124000 3475474855 15710 15720 15720 15710 235
373 20250311 123900 3471782945 15720 15710 15720 15710 73
374 20250311 123800 3470636005 15720 15730 15730 15710 404
375 20250311 123700 3464285215 15720 15710 15720 15710 702
376 20250311 123600 3453255315 15710 15730 15730 15710 558
377 20250311 123500 3444487775 15700 15720 15720 15700 3240
378 20250311 123400 3393591975 15720 15730 15730 15720 1552
379 20250311 123300 3369191945 15740 15730 15740 15730 168
380 20250311 123200 3366547655 15740 15730 15740 15730 520
381 20250311 123100 3358365655 15740 15740 15740 15730 185
382 20250311 123000 3355454085 15740 15750 15750 15740 331
383 20250311 122900 3350242815 15760 15760 15760 15760 0
384 20250311 122800 3350242815 15760 15800 15800 15760 1005
385 20250311 122700 3334394265 15790 15800 15800 15790 480
386 20250311 122600 3326811155 15790 15810 15810 15790 43
387 20250311 122500 3326131465 15810 15790 15810 15760 501
388 20250311 122400 3318230465 15790 15750 15790 15750 1487
389 20250311 122300 3294770495 15740 15740 15740 15740 0
390 20250311 122200 3294770495 15740 15740 15740 15740 0
391 20250311 122100 3294770495 15740 15760 15760 15740 113
392 20250311 122000 3292989635 15760 15740 15760 15720 1491
393 20250311 121900 3269533145 15750 15740 15750 15740 74
394 20250311 121800 3268367735 15740 15740 15740 15740 245
395 20250311 121700 3264511435 15740 15720 15740 15710 2137
396 20250311 121600 3230925655 15730 15750 15750 15720 171
397 20250311 121500 3228236245 15750 15750 15750 15750 12
398 20250311 121400 3228047245 15750 15770 15770 15730 2085
399 20250311 121300 3195229815 15770 15760 15770 15760 184
400 20250311 121200 3192328825 15770 15790 15790 15770 299
401 20250311 121100 3187613015 15780 15790 15790 15780 31
402 20250311 121000 3187123805 15790 15790 15790 15790 6
403 20250311 120900 3187029065 15790 15780 15790 15780 662
404 20250311 120800 3176582675 15780 15770 15780 15770 173
405 20250311 120700 3173853665 15760 15770 15770 15760 255
406 20250311 120600 3169832355 15770 15760 15770 15750 51
407 20250311 120500 3169028415 15750 15750 15750 15740 511
408 20250311 120400 3160981445 15750 15760 15760 15750 354
409 20250311 120300 3155405635 15760 15770 15770 15750 244
410 20250311 120200 3151560575 15750 15770 15770 15750 1533
411 20250311 120100 3127409225 15770 15770 15770 15760 282
412 20250311 120000 3122962385 15770 15800 15800 15770 2225
413 20250311 115900 3087840825 15810 15820 15820 15800 538
414 20250311 115800 3079333745 15820 15820 15820 15810 569
415 20250311 115700 3070333165 15820 15810 15820 15810 521
416 20250311 115600 3062095835 15810 15800 15810 15790 225
417 20250311 115500 3058542475 15800 15790 15800 15790 279
418 20250311 115400 3054135575 15790 15800 15800 15790 6
419 20250311 115300 3054040805 15800 15800 15800 15800 81
420 20250311 115200 3052761005 15800 15800 15800 15800 10
421 20250311 115100 3052603005 15800 15800 15810 15790 878
422 20250311 115000 3038738585 15800 15800 15800 15800 1
423 20250311 114900 3038722785 15800 15790 15800 15790 51
424 20250311 114800 3037917475 15790 15790 15790 15790 1
425 20250311 114700 3037901685 15780 15790 15790 15780 207
426 20250311 114600 3034634355 15790 15790 15790 15790 78
427 20250311 114500 3033402735 15780 15780 15780 15780 0
428 20250311 114400 3033402735 15780 15800 15800 15770 319
429 20250311 114300 3028366015 15820 15830 15830 15810 439
430 20250311 114200 3021424095 15830 15840 15840 15830 916
431 20250311 114100 3006916555 15860 15860 15860 15860 3
432 20250311 114000 3006868975 15850 15890 15890 15850 1338
433 20250311 113900 2985639445 15890 15880 15890 15870 305
434 20250311 113800 2980796185 15880 15870 15880 15870 45
435 20250311 113700 2980081995 15880 15880 15880 15880 524
436 20250311 113600 2971760875 15880 15880 15880 15870 1357
437 20250311 113500 2950212975 15860 15850 15860 15850 454
438 20250311 113400 2943012585 15850 15810 15850 15810 670
439 20250311 113300 2932405605 15810 15780 15810 15780 3367
440 20250311 113200 2879209405 15770 15790 15790 15770 1812
441 20250311 113100 2850603075 15790 15780 15790 15770 248
442 20250311 113000 2846689845 15780 15770 15780 15770 1773
443 20250311 112900 2818718195 15770 15770 15770 15760 819
444 20250311 112800 2805806585 15770 15770 15770 15770 109
445 20250311 112700 2804087655 15770 15770 15780 15760 586
446 20250311 112600 2794847335 15770 15770 15770 15760 1418
447 20250311 112500 2772492855 15760 15770 15770 15760 411
448 20250311 112400 2766013765 15770 15770 15770 15760 812
449 20250311 112300 2753210895 15770 15760 15770 15760 654
450 20250311 112200 2742899845 15760 15770 15780 15760 561
451 20250311 112100 2734053005 15760 15725 15770 15725 2958
452 20250311 112000 2687489795 15720 15720 15720 15720 0
453 20250311 111900 2687489795 15720 15720 15720 15720 223
454 20250311 111800 2683984235 15720 15720 15720 15720 88
455 20250311 111700 2682600875 15720 15720 15720 15720 47
456 20250311 111600 2681862035 15720 15710 15720 15710 51
457 20250311 111500 2681060655 15720 15720 15720 15720 426
458 20250311 111400 2674363935 15730 15740 15740 15730 193
459 20250311 111300 2671327725 15740 15720 15740 15700 1503
460 20250311 111200 2647717195 15700 15700 15700 15700 2215
461 20250311 111100 2612941695 15690 15700 15700 15690 70
462 20250311 111000 2611843315 15700 15700 15700 15700 216
463 20250311 110900 2608452115 15700 15700 15700 15690 79
464 20250311 110800 2607211835 15690 15690 15690 15690 27
465 20250311 110700 2606788205 15680 15670 15680 15670 750
466 20250311 110600 2595028225 15670 15670 15670 15670 590
467 20250311 110500 2585782925 15670 15670 15680 15670 1011
468 20250311 110400 2569940255 15680 15680 15680 15680 119
469 20250311 110300 2568074335 15670 15670 15670 15670 0
470 20250311 110200 2568074335 15670 15670 15670 15670 28
471 20250311 110100 2567635575 15670 15670 15670 15660 1259
472 20250311 110000 2547919075 15670 15670 15670 15670 13
473 20250311 105900 2547715365 15660 15660 15660 15660 265
474 20250311 105800 2543565465 15660 15670 15670 15660 1050
475 20250311 105700 2527122295 15680 15680 15680 15680 219
476 20250311 105600 2523688375 15680 15670 15680 15660 525
477 20250311 105500 2515462685 15670 15680 15680 15660 800
478 20250311 105400 2502929045 15670 15670 15670 15670 0
479 20250311 105300 2502929045 15670 15690 15700 15670 1944
480 20250311 105200 2472453535 15680 15680 15690 15680 579
481 20250311 105100 2463374715 15680 15680 15680 15670 106
482 20250311 105000 2461712645 15680 15680 15680 15680 631
483 20250311 104900 2451818565 15670 15670 15670 15670 10
484 20250311 104800 2451661865 15670 15670 15670 15670 279
485 20250311 104700 2447289935 15670 15670 15680 15670 413
486 20250311 104600 2440817885 15670 15690 15690 15670 308
487 20250311 104500 2435988725 15690 15690 15690 15690 185
488 20250311 104400 2433086075 15690 15710 15710 15690 472
489 20250311 104300 2425675195 15700 15660 15700 15660 1531
490 20250311 104200 2401640715 15690 15650 15690 15650 2211
491 20250311 104100 2367013095 15650 15650 15650 15650 112
492 20250311 104000 2365260295 15650 15650 15670 15650 133
493 20250311 103900 2363177625 15650 15660 15660 15650 3156
494 20250311 103800 2313780615 15660 15660 15670 15660 612
495 20250311 103700 2304192225 15660 15660 15660 15660 12
496 20250311 103600 2304004305 15670 15660 15670 15660 970
497 20250311 103500 2288812375 15650 15660 15660 15650 1032
498 20250311 103400 2272659215 15660 15680 15680 15650 5850
499 20250311 103300 2181084855 15680 15680 15680 15680 569
500 20250311 103200 2172162935 15680 15690 15690 15670 832
501 20250311 103100 2159120615 15680 15690 15690 15680 218
502 20250311 103000 2155702365 15680 15680 15690 15680 250
503 20250311 102900 2151782325 15680 15700 15700 15680 368
504 20250311 102800 2146008485 15690 15700 15700 15690 56
505 20250311 102700 2145129705 15700 15690 15700 15680 655
506 20250311 102600 2134856325 15690 15670 15690 15670 825
507 20250311 102500 2121920265 15680 15660 15680 15660 1520
508 20250311 102400 2098102565 15670 15670 15670 15660 407
509 20250311 102300 2091727995 15670 15690 15690 15660 646
510 20250311 102200 2081605855 15700 15660 15700 15660 1146
511 20250311 102100 2063641675 15660 15680 15690 15660 1461
512 20250311 102000 2040744295 15670 15670 15670 15670 1497
513 20250311 101900 2017286305 15660 15670 15670 15660 2666
514 20250311 101800 1975527335 15670 15670 15670 15660 311
515 20250311 101700 1970654125 15670 15675 15680 15670 403
516 20250311 101600 1964338025 15675 15680 15690 15675 608
517 20250311 101500 1954803590 15680 15690 15700 15680 1403
518 20250311 101400 1932791170 15690 15690 15700 15690 191
519 20250311 101300 1929793210 15690 15690 15690 15690 0
520 20250311 101200 1929793210 15690 15700 15700 15690 542
521 20250311 101100 1921288540 15700 15710 15710 15660 2949
522 20250311 101000 1875057910 15700 15700 15710 15690 681
523 20250311 100900 1864366140 15700 15690 15700 15680 832
524 20250311 100800 1851312060 15690 15680 15690 15680 379
525 20250311 100700 1845368545 15690 15680 15695 15680 17
526 20250311 100600 1845101850 15680 15680 15680 15660 4022
527 20250311 100500 1782064630 15690 15720 15720 15690 8408
528 20250311 100400 1650028095 15730 15730 15730 15730 117
529 20250311 100300 1648187685 15720 15760 15760 15720 4349
530 20250311 100200 1579714255 15770 15770 15770 15750 3668
531 20250311 100100 1521927895 15770 15780 15780 15770 252
532 20250311 100000 1517951695 15780 15790 15790 15780 259
533 20250311 095900 1513864665 15790 15770 15800 15760 941
534 20250311 095800 1499019845 15770 15780 15780 15760 2055
535 20250311 095700 1466621665 15780 15780 15780 15780 142
536 20250311 095600 1464380905 15780 15790 15790 15780 974
537 20250311 095500 1449008115 15780 15800 15800 15780 595
538 20250311 095400 1439615935 15800 15780 15800 15780 896
539 20250311 095300 1425467355 15800 15820 15820 15780 498
540 20250311 095200 1417597015 15810 15790 15810 15760 3444
541 20250311 095100 1363236445 15780 15790 15790 15780 256
542 20250311 095000 1359195855 15790 15790 15790 15790 6
543 20250311 094900 1359101115 15790 15780 15790 15780 1604
544 20250311 094800 1333789725 15790 15810 15810 15790 910
545 20250311 094700 1319412355 15810 15810 15830 15810 656
546 20250311 094600 1309038545 15810 15800 15820 15800 709
547 20250311 094500 1297828745 15810 15820 15820 15800 1113
548 20250311 094400 1280232915 15820 15840 15870 15820 560
549 20250311 094300 1271371725 15840 15890 15890 15820 2746
550 20250311 094200 1227886075 15850 15870 15880 15850 927
551 20250311 094100 1213190715 15870 15870 15870 15850 297
552 20250311 094000 1208477465 15850 15870 15870 15850 1168
553 20250311 093900 1189952105 15870 15870 15870 15860 666
554 20250311 093800 1179384295 15870 15880 15880 15870 116
555 20250311 093700 1177542225 15880 15910 15910 15880 60
556 20250311 093600 1176588325 15940 15890 15940 15880 804
557 20250311 093500 1163805845 15880 15930 15950 15880 1240
558 20250311 093400 1144080335 15930 15965 15965 15930 239
559 20250311 093300 1140268235 15965 15950 15965 15950 73
560 20250311 093200 1139103190 15950 15940 15960 15920 161
561 20250311 093100 1136536760 15940 15950 15960 15880 826
562 20250311 093000 1123389410 15940 15950 15980 15930 899
563 20250311 092900 1109044280 15950 15975 15975 15930 655
564 20250311 092800 1098594490 15970 15970 15990 15970 896
565 20250311 092700 1084284430 15950 15930 15950 15930 855
566 20250311 092600 1070661315 15910 15860 15910 15840 3312
567 20250311 092500 1018081065 15860 15880 15880 15860 513
568 20250311 092400 1009940345 15850 15840 15860 15820 2655
569 20250311 092300 967892075 15840 15850 15850 15840 835
570 20250311 092200 954661315 15860 15860 15860 15860 973
571 20250311 092100 939229535 15860 15880 15880 15850 1459
572 20250311 092000 916085105 15890 15890 15940 15890 1333
573 20250311 091900 894894565 15890 15890 15890 15870 358
574 20250311 091800 889209270 15890 15860 15890 15860 864
575 20250311 091700 875490150 15860 15800 15870 15800 639
576 20250311 091600 865364110 15800 15750 15800 15740 1182
577 20250311 091500 846731480 15760 15800 15810 15760 1892
578 20250311 091400 816867060 15810 15810 15880 15760 985
579 20250311 091300 801288300 15830 15750 15840 15750 4353
580 20250311 091200 732494260 15750 15760 15770 15730 1049
581 20250311 091100 715975440 15770 15760 15790 15750 881
582 20250311 091000 702084720 15760 15740 15770 15730 1613
583 20250311 090900 676688380 15740 15800 15800 15700 2934
584 20250311 090800 630489740 15800 15700 15800 15700 1450
585 20250311 090700 607628190 15700 15680 15700 15660 3945
586 20250311 090600 545762930 15680 15680 15730 15650 3103
587 20250311 090500 497107600 15700 15830 15860 15690 8352
588 20250311 090400 365525920 15830 15890 15890 15820 2807
589 20250311 090300 321029670 15890 15920 15950 15890 5291
590 20250311 090200 236800730 15920 15950 15990 15920 2183
591 20250311 090100 202012600 15900 16030 16060 15900 7719
592 20250311 090000 78846250 16050 16170 16170 16010 4891

1
007390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,724026,64357156,11461331580,1018773779480,1.13
20250306,735193,64357156,12182148010,1066398074920,1.14
20250305,789751,64357156,12944018890,1054813786840,1.23
20250304,710131,64357156,12058024380,1092784508880,1.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 724026 64357156 11461331580 1018773779480 1.13
3 20250306 735193 64357156 12182148010 1066398074920 1.14
4 20250305 789751 64357156 12944018890 1054813786840 1.23
5 20250304 710131 64357156 12058024380 1092784508880 1.10