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

593
007810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185100,1128214525,11230,11230,11230,11230,1525
20250311,185000,1128214525,11230,11230,11230,11230,0
20250311,184900,1128214525,11230,11230,11230,11230,0
20250311,184800,1128214525,11230,11230,11230,11230,0
20250311,184700,1128214525,11230,11230,11230,11230,0
20250311,184600,1128214525,11230,11230,11230,11230,0
20250311,184500,1128214525,11230,11230,11230,11230,0
20250311,184400,1128214525,11230,11230,11230,11230,0
20250311,184300,1128214525,11230,11230,11230,11230,0
20250311,184200,1128214525,11230,11230,11230,11230,0
20250311,184100,1128214525,11230,11230,11230,11230,0
20250311,184000,1128214525,11230,11230,11230,11230,0
20250311,183900,1128214525,11230,11230,11230,11230,0
20250311,183800,1128214525,11230,11230,11230,11230,0
20250311,183700,1128214525,11230,11230,11230,11230,0
20250311,183600,1128214525,11230,11230,11230,11230,0
20250311,183500,1128214525,11230,11230,11230,11230,0
20250311,183400,1128214525,11230,11230,11230,11230,0
20250311,183300,1128214525,11230,11230,11230,11230,0
20250311,183200,1128214525,11230,11230,11230,11230,0
20250311,183100,1128214525,11230,11230,11230,11230,0
20250311,183000,1128214525,11230,11230,11230,11230,0
20250311,182900,1128214525,11230,11230,11230,11230,0
20250311,182800,1128214525,11230,11230,11230,11230,0
20250311,182700,1128214525,11230,11230,11230,11230,0
20250311,182600,1128214525,11230,11230,11230,11230,0
20250311,182500,1128214525,11230,11230,11230,11230,0
20250311,182400,1128214525,11230,11230,11230,11230,0
20250311,182300,1128214525,11230,11230,11230,11230,0
20250311,182200,1128214525,11230,11230,11230,11230,0
20250311,182100,1128214525,11230,11230,11230,11230,1525
20250311,182000,1128214525,11230,11230,11230,11230,0
20250311,181900,1128214525,11230,11230,11230,11230,0
20250311,181800,1128214525,11230,11230,11230,11230,0
20250311,181700,1128214525,11230,11230,11230,11230,0
20250311,181600,1128214525,11230,11230,11230,11230,0
20250311,181500,1128214525,11230,11230,11230,11230,0
20250311,181400,1128214525,11230,11230,11230,11230,0
20250311,181300,1128214525,11230,11230,11230,11230,0
20250311,181200,1128214525,11230,11230,11230,11230,0
20250311,181100,1128214525,11230,11230,11230,11230,0
20250311,181000,1128214525,11230,11230,11230,11230,0
20250311,180900,1128214525,11230,11230,11230,11230,0
20250311,180800,1128214525,11230,11230,11230,11230,0
20250311,180700,1128214525,11230,11230,11230,11230,0
20250311,180600,1128214525,11230,11230,11230,11230,0
20250311,180500,1128214525,11230,11230,11230,11230,0
20250311,180400,1128214525,11230,11230,11230,11230,0
20250311,180300,1128214525,11230,11230,11230,11230,0
20250311,180200,1128214525,11230,11230,11230,11230,0
20250311,180100,1128214525,11230,11230,11230,11230,0
20250311,180000,1128214525,11230,11230,11230,11230,0
20250311,175900,1128214525,11230,11230,11230,11230,0
20250311,175800,1128214525,11230,11230,11230,11230,0
20250311,175700,1128214525,11230,11230,11230,11230,0
20250311,175600,1128214525,11230,11230,11230,11230,0
20250311,175500,1128214525,11230,11230,11230,11230,0
20250311,175400,1128214525,11230,11230,11230,11230,0
20250311,175300,1128214525,11230,11230,11230,11230,0
20250311,175200,1128214525,11230,11230,11230,11230,0
20250311,175100,1128214525,11230,11230,11230,11230,1525
20250311,175000,1128214525,11230,11230,11230,11230,0
20250311,174900,1128214525,11230,11230,11230,11230,0
20250311,174800,1128214525,11230,11230,11230,11230,0
20250311,174700,1128214525,11230,11230,11230,11230,0
20250311,174600,1128214525,11230,11230,11230,11230,0
20250311,174500,1128214525,11230,11230,11230,11230,0
20250311,174400,1128214525,11230,11230,11230,11230,0
20250311,174300,1128214525,11230,11230,11230,11230,0
20250311,174200,1128214525,11230,11230,11230,11230,0
20250311,174100,1128214525,11230,11230,11230,11230,0
20250311,174000,1128214525,11230,11230,11230,11230,0
20250311,173900,1128214525,11230,11230,11230,11230,0
20250311,173800,1128214525,11230,11230,11230,11230,0
20250311,173700,1128214525,11230,11230,11230,11230,0
20250311,173600,1128214525,11230,11230,11230,11230,0
20250311,173500,1128214525,11230,11230,11230,11230,0
20250311,173400,1128214525,11230,11230,11230,11230,0
20250311,173300,1128214525,11230,11230,11230,11230,0
20250311,173200,1128214525,11230,11230,11230,11230,0
20250311,173100,1128214525,11230,11230,11230,11230,0
20250311,173000,1128214525,11230,11230,11230,11230,0
20250311,172900,1128214525,11230,11230,11230,11230,0
20250311,172800,1128214525,11230,11230,11230,11230,0
20250311,172700,1128214525,11230,11230,11230,11230,0
20250311,172600,1128214525,11230,11230,11230,11230,0
20250311,172500,1128214525,11230,11230,11230,11230,0
20250311,172400,1128214525,11230,11230,11230,11230,0
20250311,172300,1128214525,11230,11230,11230,11230,0
20250311,172200,1128214525,11230,11230,11230,11230,0
20250311,172100,1128214525,11230,11230,11230,11230,1525
20250311,172000,1128214525,11230,11230,11230,11230,0
20250311,171900,1128214525,11230,11230,11230,11230,0
20250311,171800,1128214525,11230,11230,11230,11230,0
20250311,171700,1128214525,11230,11230,11230,11230,0
20250311,171600,1128214525,11230,11230,11230,11230,0
20250311,171500,1128214525,11230,11230,11230,11230,0
20250311,171400,1128214525,11230,11230,11230,11230,0
20250311,171300,1128214525,11230,11230,11230,11230,0
20250311,171200,1128214525,11230,11230,11230,11230,0
20250311,171100,1128214525,11230,11230,11230,11230,0
20250311,171000,1128214525,11230,11230,11230,11230,0
20250311,170900,1128214525,11230,11230,11230,11230,0
20250311,170800,1128214525,11230,11230,11230,11230,0
20250311,170700,1128214525,11230,11230,11230,11230,0
20250311,170600,1128214525,11230,11230,11230,11230,0
20250311,170500,1128214525,11230,11230,11230,11230,0
20250311,170400,1128214525,11230,11230,11230,11230,0
20250311,170300,1128214525,11230,11230,11230,11230,0
20250311,170200,1128214525,11230,11230,11230,11230,0
20250311,170100,1128214525,11230,11230,11230,11230,0
20250311,170000,1128214525,11230,11230,11230,11230,0
20250311,165900,1128214525,11230,11230,11230,11230,0
20250311,165800,1128214525,11230,11230,11230,11230,0
20250311,165700,1128214525,11230,11230,11230,11230,0
20250311,165600,1128214525,11230,11230,11230,11230,0
20250311,165500,1128214525,11230,11230,11230,11230,0
20250311,165400,1128214525,11230,11230,11230,11230,0
20250311,165300,1128214525,11230,11230,11230,11230,0
20250311,165200,1128214525,11230,11230,11230,11230,0
20250311,165100,1128214525,11230,11230,11230,11230,1525
20250311,165000,1128214525,11230,11230,11230,11230,0
20250311,164900,1128214525,11230,11230,11230,11230,0
20250311,164800,1128214525,11230,11230,11230,11230,0
20250311,164700,1128214525,11230,11230,11230,11230,0
20250311,164600,1128214525,11230,11230,11230,11230,0
20250311,164500,1128214525,11230,11230,11230,11230,0
20250311,164400,1128214525,11230,11230,11230,11230,0
20250311,164300,1128214525,11230,11230,11230,11230,0
20250311,164200,1128214525,11230,11230,11230,11230,0
20250311,164100,1128214525,11230,11230,11230,11230,0
20250311,164000,1128214525,11230,11230,11230,11230,0
20250311,163900,1128214525,11230,11230,11230,11230,0
20250311,163800,1128214525,11230,11230,11230,11230,0
20250311,163700,1128214525,11230,11230,11230,11230,0
20250311,163600,1128214525,11230,11230,11230,11230,0
20250311,163500,1128214525,11230,11230,11230,11230,0
20250311,163400,1128214525,11230,11230,11230,11230,0
20250311,163300,1128214525,11230,11230,11230,11230,0
20250311,163200,1128214525,11230,11230,11230,11230,0
20250311,163100,1128214525,11230,11230,11230,11230,0
20250311,163000,1128214525,11230,11230,11230,11230,0
20250311,162900,1128214525,11230,11230,11230,11230,0
20250311,162800,1128214525,11230,11230,11230,11230,0
20250311,162700,1128214525,11230,11230,11230,11230,0
20250311,162600,1128214525,11230,11230,11230,11230,0
20250311,162500,1128214525,11230,11230,11230,11230,0
20250311,162400,1128214525,11230,11230,11230,11230,0
20250311,162300,1128214525,11230,11230,11230,11230,0
20250311,162200,1128214525,11230,11230,11230,11230,0
20250311,162100,1128214525,11230,11230,11230,11230,1525
20250311,162000,1128214525,11230,11230,11230,11230,0
20250311,161900,1128214525,11230,11230,11230,11230,0
20250311,161800,1128214525,11230,11230,11230,11230,0
20250311,161700,1128214525,11230,11230,11230,11230,0
20250311,161600,1128214525,11230,11230,11230,11230,0
20250311,161500,1128214525,11230,11230,11230,11230,0
20250311,161400,1128214525,11230,11230,11230,11230,0
20250311,161300,1128214525,11230,11230,11230,11230,0
20250311,161200,1128214525,11230,11230,11230,11230,0
20250311,161100,1128214525,11230,11230,11230,11230,0
20250311,161000,1128214525,11230,11230,11230,11230,0
20250311,160900,1128214525,11230,11230,11230,11230,0
20250311,160800,1128214525,11230,11230,11230,11230,0
20250311,160700,1128214525,11230,11230,11230,11230,0
20250311,160600,1128214525,11230,11230,11230,11230,0
20250311,160500,1128214525,11230,11230,11230,11230,0
20250311,160400,1128214525,11230,11230,11230,11230,0
20250311,160300,1128214525,11230,11230,11230,11230,0
20250311,160200,1128214525,11230,11230,11230,11230,0
20250311,160100,1128214525,11230,11230,11230,11230,0
20250311,160000,1128214525,11230,11230,11230,11230,0
20250311,155900,1128214525,11230,11230,11230,11230,0
20250311,155800,1128214525,11230,11230,11230,11230,0
20250311,155700,1128214525,11230,11230,11230,11230,0
20250311,155600,1128214525,11230,11230,11230,11230,0
20250311,155500,1128214525,11230,11230,11230,11230,0
20250311,155400,1128214525,11230,11230,11230,11230,0
20250311,155300,1128214525,11230,11230,11230,11230,0
20250311,155200,1128214525,11230,11230,11230,11230,0
20250311,155100,1128214525,11230,11230,11230,11230,1525
20250311,155000,1128214525,11230,11230,11230,11230,0
20250311,154900,1128214525,11230,11230,11230,11230,0
20250311,154800,1128214525,11230,11230,11230,11230,0
20250311,154700,1128214525,11230,11230,11230,11230,0
20250311,154600,1128214525,11230,11230,11230,11230,0
20250311,154500,1128214525,11230,11230,11230,11230,0
20250311,154400,1128214525,11230,11230,11230,11230,0
20250311,154300,1128214525,11230,11230,11230,11230,0
20250311,154200,1128214525,11230,11230,11230,11230,0
20250311,154100,1128214525,11230,11230,11230,11230,0
20250311,154000,1128214525,11230,11230,11230,11230,0
20250311,153900,1128214525,11230,11230,11230,11230,0
20250311,153800,1128214525,11230,11230,11230,11230,0
20250311,153700,1128214525,11230,11230,11230,11230,0
20250311,153600,1128214525,11230,11230,11230,11230,0
20250311,153500,1128214525,11230,11230,11230,11230,0
20250311,153400,1128214525,11230,11230,11230,11230,0
20250311,153300,1128214525,11230,11230,11230,11230,0
20250311,153200,1128214525,11230,11230,11230,11230,0
20250311,153100,1128214525,11230,11230,11230,11230,0
20250311,153000,1128214525,11230,11230,11230,11230,1525
20250311,152900,1111088775,11240,11240,11240,11240,0
20250311,152800,1111088775,11240,11240,11240,11240,0
20250311,152700,1111088775,11240,11240,11240,11240,0
20250311,152600,1111088775,11240,11240,11240,11240,0
20250311,152500,1111088775,11240,11240,11240,11240,0
20250311,152400,1111088775,11240,11240,11240,11240,0
20250311,152300,1111088775,11240,11240,11240,11240,0
20250311,152200,1111088775,11240,11240,11240,11240,0
20250311,152100,1111088775,11240,11240,11240,11240,0
20250311,152000,1111088775,11240,11240,11240,11240,0
20250311,151900,1111088775,11240,11240,11240,11240,70
20250311,151800,1110301975,11240,11240,11240,11240,73
20250311,151700,1109481455,11240,11240,11240,11240,0
20250311,151600,1109481455,11240,11250,11250,11240,32
20250311,151500,1109121505,11260,11260,11260,11250,7
20250311,151400,1109042735,11260,11260,11290,11260,5
20250311,151300,1108986395,11250,11230,11250,11230,918
20250311,151200,1098668295,11240,11180,11240,11180,520
20250311,151100,1092823975,11180,11180,11180,11180,6
20250311,151000,1092756895,11180,11240,11250,11170,90
20250311,150900,1091747655,11170,11180,11180,11170,6
20250311,150800,1091680625,11170,11200,11200,11170,608
20250311,150700,1084878205,11200,11200,11200,11200,54
20250311,150600,1084273405,11200,11200,11200,11200,37
20250311,150500,1083859005,11200,11200,11200,11200,6
20250311,150400,1083791805,11200,11200,11200,11200,23
20250311,150300,1083534205,11200,11230,11250,11200,589
20250311,150200,1076924385,11210,11210,11210,11210,124
20250311,150100,1075534345,11210,11210,11230,11210,37
20250311,150000,1075119175,11210,11230,11230,11210,10
20250311,145900,1075006935,11210,11210,11210,11210,6
20250311,145800,1074939675,11210,11210,11210,11210,4
20250311,145700,1074894835,11210,11210,11210,11210,6
20250311,145600,1074827575,11220,11220,11220,11220,37
20250311,145500,1074412435,11230,11230,11230,11230,0
20250311,145400,1074412435,11230,11210,11230,11210,29
20250311,145300,1074086895,11230,11230,11230,11220,3
20250311,145200,1074053215,11240,11200,11240,11200,157
20250311,145100,1072288655,11200,11200,11200,11200,6
20250311,145000,1072221455,11200,11200,11200,11200,5
20250311,144900,1072165455,11200,11200,11200,11200,5
20250311,144800,1072109455,11200,11210,11210,11200,144
20250311,144700,1070495275,11200,11200,11200,11200,4
20250311,144600,1070450475,11200,11200,11200,11200,5
20250311,144500,1070394475,11210,11200,11210,11200,10
20250311,144400,1070282425,11200,11200,11200,11200,3
20250311,144300,1070248825,11210,11230,11230,11210,19
20250311,144200,1070035655,11200,11210,11210,11200,36
20250311,144100,1069632435,11200,11210,11210,11200,6
20250311,144000,1069565225,11200,11200,11200,11200,5
20250311,143900,1069509225,11190,11210,11210,11190,178
20250311,143800,1067515185,11210,11210,11210,11210,7
20250311,143700,1067436715,11200,11200,11210,11200,186
20250311,143600,1065351815,11200,11220,11220,11200,15
20250311,143500,1065183795,11190,11190,11220,11180,1205
20250311,143400,1051693035,11180,11200,11200,11180,423
20250311,143300,1046955515,11200,11200,11200,11200,12
20250311,143200,1046821115,11200,11210,11210,11200,285
20250311,143100,1043626925,11220,11220,11220,11220,2
20250311,143000,1043604485,11210,11210,11210,11210,4
20250311,142900,1043559645,11220,11220,11220,11220,5
20250311,142800,1043503545,11210,11210,11210,11210,17
20250311,142700,1043312975,11210,11210,11210,11210,4
20250311,142600,1043268135,11210,11220,11220,11210,6
20250311,142500,1043200855,11220,11250,11250,11220,250
20250311,142400,1040395465,11270,11270,11270,11270,10
20250311,142300,1040282765,11290,11290,11290,11290,0
20250311,142200,1040282765,11290,11290,11290,11290,0
20250311,142100,1040282765,11290,11290,11290,11290,0
20250311,142000,1040282765,11290,11290,11290,11290,10
20250311,141900,1040169865,11320,11320,11320,11320,0
20250311,141800,1040169865,11320,11230,11320,11230,2000
20250311,141700,1017583065,11240,11240,11240,11240,64
20250311,141600,1016863705,11200,11200,11200,11200,0
20250311,141500,1016863705,11200,11200,11200,11200,50
20250311,141400,1016303705,11190,11190,11190,11160,163
20250311,141300,1014479795,11190,11190,11190,11170,183
20250311,141200,1012433095,11190,11190,11190,11190,2
20250311,141100,1012410715,11180,11180,11180,11180,1
20250311,141000,1012399535,11180,11180,11180,11180,0
20250311,140900,1012399535,11180,11190,11190,11180,717
20250311,140800,1004382185,11190,11190,11190,11190,0
20250311,140700,1004382185,11190,11220,11220,11190,285
20250311,140600,1001191305,11230,11230,11230,11230,2
20250311,140500,1001168845,11250,11290,11290,11250,44
20250311,140400,1000673765,11290,11290,11290,11290,0
20250311,140300,1000673765,11290,11270,11290,11270,3
20250311,140200,1000639915,11270,11270,11270,11270,0
20250311,140100,1000639915,11270,11250,11270,11250,150
20250311,140000,998949435,11250,11250,11250,11250,100
20250311,135900,997824435,11260,11260,11260,11260,0
20250311,135800,997824435,11260,11260,11260,11260,0
20250311,135700,997824435,11260,11270,11270,11260,36
20250311,135600,997419025,11300,11300,11300,11300,2
20250311,135500,997396425,11320,11320,11320,11320,1
20250311,135400,997385105,11270,11290,11290,11270,1315
20250311,135300,982544345,11290,11290,11290,11290,1
20250311,135200,982533055,11280,11280,11280,11280,0
20250311,135100,982533055,11280,11290,11290,11280,101
20250311,135000,981393725,11320,11320,11320,11320,0
20250311,134900,981393725,11320,11320,11320,11320,0
20250311,134800,981393725,11320,11320,11320,11310,17
20250311,134700,981201295,11320,11320,11320,11320,81
20250311,134600,980284375,11300,11300,11300,11300,0
20250311,134500,980284375,11300,11300,11300,11300,0
20250311,134400,980284375,11300,11300,11300,11300,21
20250311,134300,980047075,11310,11310,11310,11310,500
20250311,134200,974392075,11310,11310,11310,11310,0
20250311,134100,974392075,11310,11310,11310,11310,2408
20250311,134000,947157595,11310,11280,11310,11280,198
20250311,133900,944920045,11260,11260,11260,11260,1
20250311,133800,944908785,11260,11260,11260,11260,10
20250311,133700,944796185,11310,11310,11310,11310,1
20250311,133600,944784875,11310,11310,11310,11310,1
20250311,133500,944773565,11310,11310,11310,11310,2
20250311,133400,944750945,11310,11300,11310,11300,92
20250311,133300,943711315,11300,11300,11300,11300,50
20250311,133200,943146315,11300,11300,11300,11300,20
20250311,133100,942920315,11300,11300,11300,11300,4
20250311,133000,942875115,11310,11310,11310,11310,100
20250311,132900,941744115,11310,11310,11310,11310,0
20250311,132800,941744115,11310,11300,11310,11300,186
20250311,132700,939640505,11310,11300,11310,11300,220
20250311,132600,937154285,11300,11280,11300,11280,436
20250311,132500,932229805,11280,11280,11280,11280,0
20250311,132400,932229805,11280,11280,11280,11280,15
20250311,132300,932060605,11300,11300,11300,11300,0
20250311,132200,932060605,11300,11270,11300,11270,1254
20250311,132100,917896295,11260,11260,11260,11200,351
20250311,132000,913956995,11250,11210,11250,11200,196
20250311,131900,911759175,11210,11210,11210,11210,0
20250311,131800,911759175,11210,11210,11210,11210,0
20250311,131700,911759175,11210,11210,11210,11210,0
20250311,131600,911759175,11210,11210,11210,11210,0
20250311,131500,911759175,11210,11200,11210,11200,34
20250311,131400,911378085,11200,11200,11200,11200,12
20250311,131300,911243685,11200,11200,11200,11200,0
20250311,131200,911243685,11200,11205,11205,11200,83
20250311,131100,910314035,11210,11210,11210,11210,0
20250311,131000,910314035,11210,11200,11210,11200,125
20250311,130900,908912935,11200,11200,11200,11200,10
20250311,130800,908800935,11200,11200,11200,11200,17
20250311,130700,908610535,11200,11200,11200,11200,15
20250311,130600,908442535,11200,11200,11200,11200,0
20250311,130500,908442535,11200,11200,11200,11200,128
20250311,130400,907008935,11200,11210,11210,11200,12
20250311,130300,906874515,11200,11200,11200,11200,0
20250311,130200,906874515,11200,11200,11200,11200,0
20250311,130100,906874515,11200,11200,11200,11200,0
20250311,130000,906874515,11200,11200,11200,11200,0
20250311,125900,906874515,11200,11200,11200,11200,0
20250311,125800,906874515,11200,11200,11200,11200,0
20250311,125700,906874515,11200,11190,11200,11190,100
20250311,125600,905755425,11200,11200,11200,11200,111
20250311,125500,904512225,11200,11210,11210,11200,35
20250311,125400,904119945,11220,11220,11220,11220,9
20250311,125300,904018965,11230,11230,11230,11230,2
20250311,125200,903996505,11230,11230,11230,11230,36
20250311,125100,903592225,11230,11230,11230,11230,110
20250311,125000,902356925,11230,11230,11230,11230,0
20250311,124900,902356925,11230,11230,11230,11230,6
20250311,124800,902289545,11230,11230,11230,11230,30
20250311,124700,901952645,11230,11230,11230,11230,97
20250311,124600,900863335,11230,11220,11230,11220,15
20250311,124500,900694935,11230,11230,11230,11230,13
20250311,124400,900548945,11230,11230,11230,11230,0
20250311,124300,900548945,11230,11230,11230,11230,41
20250311,124200,900088515,11220,11230,11230,11220,88
20250311,124100,899100345,11240,11240,11240,11240,10
20250311,124000,898987945,11230,11260,11260,11230,90
20250311,123900,897977215,11260,11260,11260,11260,5
20250311,123800,897920915,11260,11260,11260,11260,18
20250311,123700,897718235,11230,11230,11230,11230,2
20250311,123600,897695775,11210,11210,11210,11210,0
20250311,123500,897695775,11210,11210,11210,11210,0
20250311,123400,897695775,11210,11210,11210,11210,0
20250311,123300,897695775,11210,11260,11260,11210,19
20250311,123200,897482685,11260,11260,11260,11260,8
20250311,123100,897392605,11220,11220,11220,11220,203
20250311,123000,895114945,11220,11220,11220,11220,75
20250311,122900,894273445,11220,11220,11220,11220,605
20250311,122800,887485345,11260,11260,11260,11260,40
20250311,122700,887034945,11260,11260,11260,11260,0
20250311,122600,887034945,11260,11260,11260,11260,0
20250311,122500,887034945,11260,11270,11270,11260,11
20250311,122400,886911025,11270,11270,11270,11270,22
20250311,122300,886663085,11270,11270,11270,11270,16
20250311,122200,886482765,11290,11290,11290,11290,0
20250311,122100,886482765,11290,11290,11290,11290,0
20250311,122000,886482765,11290,11270,11290,11270,65
20250311,121900,885749295,11290,11290,11290,11290,0
20250311,121800,885749295,11290,11270,11290,11270,811
20250311,121700,876597185,11260,11220,11260,11220,496
20250311,121600,871016065,11210,11210,11210,11210,0
20250311,121500,871016065,11210,11240,11240,11210,55
20250311,121400,870398815,11270,11270,11270,11270,0
20250311,121300,870398815,11270,11250,11270,11250,32
20250311,121200,870038395,11270,11240,11270,11240,15
20250311,121100,869869645,11220,11220,11220,11220,22
20250311,121000,869622805,11270,11270,11270,11270,0
20250311,120900,869622805,11270,11270,11270,11270,1
20250311,120800,869611535,11270,11270,11270,11270,41
20250311,120700,869149465,11240,11240,11240,11240,0
20250311,120600,869149465,11240,11190,11240,11190,250
20250311,120500,866346965,11190,11190,11190,11190,0
20250311,120400,866346965,11190,11190,11190,11190,0
20250311,120300,866346965,11190,11210,11220,11190,138
20250311,120200,864800165,11190,11190,11190,11190,0
20250311,120100,864800165,11190,11200,11200,11190,169
20250311,120000,862907575,11200,11200,11200,11200,0
20250311,115900,862907575,11200,11200,11200,11200,31
20250311,115800,862560375,11200,11200,11200,11200,50
20250311,115700,862000375,11200,11200,11200,11200,88
20250311,115600,861014775,11180,11180,11180,11180,3
20250311,115500,860981235,11180,11200,11200,11180,203
20250311,115400,858711015,11210,11210,11210,11210,0
20250311,115300,858711015,11210,11200,11210,11200,111
20250311,115200,857467635,11200,11210,11210,11180,1386
20250311,115100,841944355,11210,11210,11210,11210,6
20250311,115000,841877095,11210,11210,11210,11210,0
20250311,114900,841877095,11210,11210,11210,11210,4
20250311,114800,841832255,11230,11230,11230,11230,0
20250311,114700,841832255,11230,11230,11230,11230,829
20250311,114600,832522585,11240,11240,11240,11240,114
20250311,114500,831241225,11240,11260,11260,11240,152
20250311,114400,829531235,11250,11260,11260,11250,14
20250311,114300,829373625,11260,11260,11260,11260,9
20250311,114200,829272285,11260,11250,11260,11250,44
20250311,114100,828777265,11250,11250,11250,11250,56
20250311,114000,828147265,11240,11240,11240,11240,158
20250311,113900,826371345,11240,11240,11240,11240,0
20250311,113800,826371345,11240,11250,11250,11240,155
20250311,113700,824627605,11250,11250,11250,11250,140
20250311,113600,823052605,11250,11250,11250,11250,30
20250311,113500,822715105,11240,11240,11300,11230,1506
20250311,113400,805745385,11210,11210,11210,11210,0
20250311,113300,805745385,11210,11210,11210,11210,137
20250311,113200,804209615,11210,11230,11230,11210,270
20250311,113100,801179905,11220,11230,11230,11220,104
20250311,113000,800012985,11230,11230,11230,11230,100
20250311,112900,798889985,11250,11250,11250,11250,5
20250311,112800,798833735,11250,11190,11250,11190,669
20250311,112700,791313865,11160,11160,11160,11160,45
20250311,112600,790811665,11160,11200,11200,11160,200
20250311,112500,788579125,11200,11220,11220,11200,501
20250311,112400,782964425,11210,11210,11210,11210,5
20250311,112300,782908375,11210,11190,11230,11190,796
20250311,112200,773994765,11150,11150,11150,11150,80
20250311,112100,773102765,11150,11150,11150,11150,170
20250311,112000,771207265,11190,11170,11190,11170,22
20250311,111900,770961285,11190,11190,11190,11190,1
20250311,111800,770950095,11200,11200,11200,11190,84
20250311,111700,770009395,11200,11180,11200,11180,1005
20250311,111600,758757865,11180,11150,11180,11150,43
20250311,111500,758277775,11140,11130,11140,11130,267
20250311,111400,755304875,11130,11130,11130,11130,1
20250311,111300,755293745,11120,11120,11120,11120,49
20250311,111200,754748865,11120,11100,11120,11070,625
20250311,111100,747811215,11100,11100,11100,11100,400
20250311,111000,743371215,11100,11090,11100,11090,150
20250311,110900,741706715,11090,11090,11090,11090,0
20250311,110800,741706715,11090,11070,11090,11070,522
20250311,110700,735920245,11070,11010,11070,11010,388
20250311,110600,731634565,11010,11010,11010,11010,26
20250311,110500,731348305,11010,11020,11020,11010,137
20250311,110400,729839925,11010,11010,11010,11010,0
20250311,110300,729839925,11010,11010,11010,11010,0
20250311,110200,729839925,11010,11010,11010,11010,0
20250311,110100,729839925,11010,11010,11010,11010,2
20250311,110000,729817905,11010,11010,11010,11010,34
20250311,105900,729443565,11010,11010,11010,11010,0
20250311,105800,729443565,11010,11010,11010,11010,0
20250311,105700,729443565,11010,11010,11010,11010,78
20250311,105600,728584785,11000,11000,11000,11000,40
20250311,105500,728144785,11000,11000,11000,11000,201
20250311,105400,725933785,11000,11000,11000,11000,0
20250311,105300,725933785,11000,11030,11030,11000,293
20250311,105200,722708325,11030,11030,11030,11030,40
20250311,105100,722267125,11030,11030,11030,11030,12
20250311,105000,722134765,11070,11070,11070,11070,150
20250311,104900,720474265,11070,11070,11070,11070,0
20250311,104800,720474265,11070,11070,11070,11070,7
20250311,104700,720396775,11080,11080,11080,11080,0
20250311,104600,720396775,11080,11080,11080,11080,10
20250311,104500,720285975,11020,11020,11020,11020,0
20250311,104400,720285975,11020,11090,11090,11020,151
20250311,104300,718611455,11090,11090,11090,11090,0
20250311,104200,718611455,11090,11050,11090,11050,1757
20250311,104100,699160015,11040,11010,11040,11010,1069
20250311,104000,687370605,11010,11010,11010,11010,0
20250311,103900,687370605,11010,11010,11010,11010,0
20250311,103800,687370605,11010,11020,11020,10970,442
20250311,103700,682501775,10990,10990,10990,10990,239
20250311,103600,679875165,10970,10960,10980,10960,6
20250311,103500,679809365,10960,10990,10990,10960,98
20250311,103400,678734515,10990,10990,10990,10990,0
20250311,103300,678734515,10990,11020,11020,10990,1231
20250311,103200,665181315,11010,11010,11020,11010,508
20250311,103100,659585295,11010,11000,11010,11000,682
20250311,103000,652080885,10980,10980,10980,10980,47
20250311,102900,651564825,10980,10985,10985,10980,15
20250311,102800,651400120,11000,11000,11000,11000,600
20250311,102700,644800120,10960,10960,10960,10960,1
20250311,102600,644789160,10970,10970,10970,10970,0
20250311,102500,644789160,10970,10980,10980,10940,604
20250311,102400,638164320,10930,10930,10930,10930,158
20250311,102300,636437380,10980,10980,10980,10980,1
20250311,102200,636426400,10980,10940,10980,10920,1976
20250311,102100,614781850,10920,10920,10920,10920,46
20250311,102000,614279530,10920,10920,10920,10920,101
20250311,101900,613176610,10880,10880,10880,10880,12
20250311,101800,613046050,10880,10880,10880,10880,15
20250311,101700,612882850,10880,10910,10910,10880,4607
20250311,101600,562702440,10930,10920,10930,10920,545
20250311,101500,556747980,10920,10920,10920,10920,390
20250311,101400,552489180,10930,10930,10930,10920,979
20250311,101300,541795660,10940,10930,10970,10930,85
20250311,101200,540865720,10930,10950,10970,10930,1617
20250311,101100,523171890,10960,10960,10960,10960,0
20250311,101000,523171890,10960,10960,10960,10960,0
20250311,100900,523171890,10960,10960,10960,10940,628
20250311,100800,516292150,10970,10970,10970,10970,216
20250311,100700,513922630,10980,10980,10980,10980,1
20250311,100600,513911650,10980,10980,10980,10980,126
20250311,100500,512528170,10980,10960,10980,10950,222
20250311,100400,510095820,10950,10950,10950,10950,506
20250311,100300,504555120,10950,10960,10970,10950,1391
20250311,100200,489310440,10960,11010,11010,10960,1402
20250311,100100,473915400,11020,11000,11020,11000,33
20250311,100000,473552300,11000,11000,11000,11000,2
20250311,095900,473530300,11000,11000,11000,11000,36
20250311,095800,473134300,11030,11000,11030,10990,656
20250311,095700,465916000,11000,11010,11010,11000,2515
20250311,095600,438249190,11040,11010,11050,11000,1546
20250311,095500,421234920,11010,11020,11020,11010,302
20250311,095400,417909880,11020,11020,11020,11020,205
20250311,095300,415650780,11020,11020,11020,11020,9
20250311,095200,415551600,11020,11020,11020,11020,155
20250311,095100,413843500,11020,11020,11020,11020,0
20250311,095000,413843500,11020,11040,11070,11020,1362
20250311,094900,398827580,11040,11040,11040,11040,188
20250311,094800,396752060,11050,11050,11050,11050,3
20250311,094700,396718910,11040,11060,11060,11040,200
20250311,094600,394509410,11070,11070,11070,11070,0
20250311,094500,394509410,11070,11090,11090,11070,102
20250311,094400,393380070,11090,11090,11090,11090,0
20250311,094300,393380070,11090,11090,11090,11090,0
20250311,094200,393380070,11090,11090,11090,11090,1
20250311,094100,393368980,11090,11090,11090,11090,5
20250311,094000,393313530,11100,11080,11100,11050,301
20250311,093900,389979540,11080,11080,11080,11080,10
20250311,093800,389868740,11050,11050,11050,11050,15
20250311,093700,389702990,11080,11080,11080,11080,0
20250311,093600,389702990,11080,11030,11080,11030,52
20250311,093500,389126930,11020,11090,11100,11020,682
20250311,093400,381587530,11100,11060,11100,11050,800
20250311,093300,372745530,11100,11060,11100,11050,42
20250311,093200,372281040,11110,11050,11110,11030,765
20250311,093100,363827410,11040,11010,11050,11000,679
20250311,093000,356355610,11060,11040,11060,11040,193
20250311,092900,354223300,11040,11020,11060,11000,248
20250311,092800,351494120,11120,11010,11120,11000,508
20250311,092700,345878370,11050,11070,11070,11030,10
20250311,092600,345767830,11070,10990,11080,10990,258
20250311,092500,342924000,11000,11030,11030,10980,2419
20250311,092400,316319840,11020,11110,11110,11020,612
20250311,092300,309565980,11040,11080,11120,11040,735
20250311,092200,301444450,11050,11060,11070,11050,1140
20250311,092100,288842930,11060,11120,11120,11060,229
20250311,092000,286307190,11050,11050,11140,11050,132
20250311,091900,284845890,11050,11110,11110,11050,474
20250311,091800,279585770,11140,11080,11170,11020,839
20250311,091700,270278510,11070,11030,11070,11020,452
20250311,091600,265281370,11060,11020,11060,11000,855
20250311,091500,255859460,11080,11030,11080,11020,374
20250311,091400,251731650,11030,11070,11070,11030,207
20250311,091300,249440400,11020,11030,11040,11020,296
20250311,091200,246175670,11050,11080,11080,11020,72
20250311,091100,245379500,11080,11010,11080,11000,4351
20250311,091000,197474930,11000,11080,11080,11000,1281
20250311,090900,183376340,11080,11080,11080,11080,25
20250311,090800,183099340,11060,11010,11060,11010,405
20250311,090700,178635540,11070,11020,11080,11000,1563
20250311,090600,161397680,11010,11060,11070,11000,474
20250311,090500,156174070,11020,11030,11070,11000,727
20250311,090400,148170250,11070,11000,11070,11000,463
20250311,090300,143059750,11000,11000,11030,10910,5223
20250311,090200,85984670,11000,11080,11080,10940,2459
20250311,090100,58931420,11230,11110,11320,11090,334
20250311,090000,55221060,11070,10990,11360,10970,5017
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185100 1128214525 11230 11230 11230 11230 1525
3 20250311 185000 1128214525 11230 11230 11230 11230 0
4 20250311 184900 1128214525 11230 11230 11230 11230 0
5 20250311 184800 1128214525 11230 11230 11230 11230 0
6 20250311 184700 1128214525 11230 11230 11230 11230 0
7 20250311 184600 1128214525 11230 11230 11230 11230 0
8 20250311 184500 1128214525 11230 11230 11230 11230 0
9 20250311 184400 1128214525 11230 11230 11230 11230 0
10 20250311 184300 1128214525 11230 11230 11230 11230 0
11 20250311 184200 1128214525 11230 11230 11230 11230 0
12 20250311 184100 1128214525 11230 11230 11230 11230 0
13 20250311 184000 1128214525 11230 11230 11230 11230 0
14 20250311 183900 1128214525 11230 11230 11230 11230 0
15 20250311 183800 1128214525 11230 11230 11230 11230 0
16 20250311 183700 1128214525 11230 11230 11230 11230 0
17 20250311 183600 1128214525 11230 11230 11230 11230 0
18 20250311 183500 1128214525 11230 11230 11230 11230 0
19 20250311 183400 1128214525 11230 11230 11230 11230 0
20 20250311 183300 1128214525 11230 11230 11230 11230 0
21 20250311 183200 1128214525 11230 11230 11230 11230 0
22 20250311 183100 1128214525 11230 11230 11230 11230 0
23 20250311 183000 1128214525 11230 11230 11230 11230 0
24 20250311 182900 1128214525 11230 11230 11230 11230 0
25 20250311 182800 1128214525 11230 11230 11230 11230 0
26 20250311 182700 1128214525 11230 11230 11230 11230 0
27 20250311 182600 1128214525 11230 11230 11230 11230 0
28 20250311 182500 1128214525 11230 11230 11230 11230 0
29 20250311 182400 1128214525 11230 11230 11230 11230 0
30 20250311 182300 1128214525 11230 11230 11230 11230 0
31 20250311 182200 1128214525 11230 11230 11230 11230 0
32 20250311 182100 1128214525 11230 11230 11230 11230 1525
33 20250311 182000 1128214525 11230 11230 11230 11230 0
34 20250311 181900 1128214525 11230 11230 11230 11230 0
35 20250311 181800 1128214525 11230 11230 11230 11230 0
36 20250311 181700 1128214525 11230 11230 11230 11230 0
37 20250311 181600 1128214525 11230 11230 11230 11230 0
38 20250311 181500 1128214525 11230 11230 11230 11230 0
39 20250311 181400 1128214525 11230 11230 11230 11230 0
40 20250311 181300 1128214525 11230 11230 11230 11230 0
41 20250311 181200 1128214525 11230 11230 11230 11230 0
42 20250311 181100 1128214525 11230 11230 11230 11230 0
43 20250311 181000 1128214525 11230 11230 11230 11230 0
44 20250311 180900 1128214525 11230 11230 11230 11230 0
45 20250311 180800 1128214525 11230 11230 11230 11230 0
46 20250311 180700 1128214525 11230 11230 11230 11230 0
47 20250311 180600 1128214525 11230 11230 11230 11230 0
48 20250311 180500 1128214525 11230 11230 11230 11230 0
49 20250311 180400 1128214525 11230 11230 11230 11230 0
50 20250311 180300 1128214525 11230 11230 11230 11230 0
51 20250311 180200 1128214525 11230 11230 11230 11230 0
52 20250311 180100 1128214525 11230 11230 11230 11230 0
53 20250311 180000 1128214525 11230 11230 11230 11230 0
54 20250311 175900 1128214525 11230 11230 11230 11230 0
55 20250311 175800 1128214525 11230 11230 11230 11230 0
56 20250311 175700 1128214525 11230 11230 11230 11230 0
57 20250311 175600 1128214525 11230 11230 11230 11230 0
58 20250311 175500 1128214525 11230 11230 11230 11230 0
59 20250311 175400 1128214525 11230 11230 11230 11230 0
60 20250311 175300 1128214525 11230 11230 11230 11230 0
61 20250311 175200 1128214525 11230 11230 11230 11230 0
62 20250311 175100 1128214525 11230 11230 11230 11230 1525
63 20250311 175000 1128214525 11230 11230 11230 11230 0
64 20250311 174900 1128214525 11230 11230 11230 11230 0
65 20250311 174800 1128214525 11230 11230 11230 11230 0
66 20250311 174700 1128214525 11230 11230 11230 11230 0
67 20250311 174600 1128214525 11230 11230 11230 11230 0
68 20250311 174500 1128214525 11230 11230 11230 11230 0
69 20250311 174400 1128214525 11230 11230 11230 11230 0
70 20250311 174300 1128214525 11230 11230 11230 11230 0
71 20250311 174200 1128214525 11230 11230 11230 11230 0
72 20250311 174100 1128214525 11230 11230 11230 11230 0
73 20250311 174000 1128214525 11230 11230 11230 11230 0
74 20250311 173900 1128214525 11230 11230 11230 11230 0
75 20250311 173800 1128214525 11230 11230 11230 11230 0
76 20250311 173700 1128214525 11230 11230 11230 11230 0
77 20250311 173600 1128214525 11230 11230 11230 11230 0
78 20250311 173500 1128214525 11230 11230 11230 11230 0
79 20250311 173400 1128214525 11230 11230 11230 11230 0
80 20250311 173300 1128214525 11230 11230 11230 11230 0
81 20250311 173200 1128214525 11230 11230 11230 11230 0
82 20250311 173100 1128214525 11230 11230 11230 11230 0
83 20250311 173000 1128214525 11230 11230 11230 11230 0
84 20250311 172900 1128214525 11230 11230 11230 11230 0
85 20250311 172800 1128214525 11230 11230 11230 11230 0
86 20250311 172700 1128214525 11230 11230 11230 11230 0
87 20250311 172600 1128214525 11230 11230 11230 11230 0
88 20250311 172500 1128214525 11230 11230 11230 11230 0
89 20250311 172400 1128214525 11230 11230 11230 11230 0
90 20250311 172300 1128214525 11230 11230 11230 11230 0
91 20250311 172200 1128214525 11230 11230 11230 11230 0
92 20250311 172100 1128214525 11230 11230 11230 11230 1525
93 20250311 172000 1128214525 11230 11230 11230 11230 0
94 20250311 171900 1128214525 11230 11230 11230 11230 0
95 20250311 171800 1128214525 11230 11230 11230 11230 0
96 20250311 171700 1128214525 11230 11230 11230 11230 0
97 20250311 171600 1128214525 11230 11230 11230 11230 0
98 20250311 171500 1128214525 11230 11230 11230 11230 0
99 20250311 171400 1128214525 11230 11230 11230 11230 0
100 20250311 171300 1128214525 11230 11230 11230 11230 0
101 20250311 171200 1128214525 11230 11230 11230 11230 0
102 20250311 171100 1128214525 11230 11230 11230 11230 0
103 20250311 171000 1128214525 11230 11230 11230 11230 0
104 20250311 170900 1128214525 11230 11230 11230 11230 0
105 20250311 170800 1128214525 11230 11230 11230 11230 0
106 20250311 170700 1128214525 11230 11230 11230 11230 0
107 20250311 170600 1128214525 11230 11230 11230 11230 0
108 20250311 170500 1128214525 11230 11230 11230 11230 0
109 20250311 170400 1128214525 11230 11230 11230 11230 0
110 20250311 170300 1128214525 11230 11230 11230 11230 0
111 20250311 170200 1128214525 11230 11230 11230 11230 0
112 20250311 170100 1128214525 11230 11230 11230 11230 0
113 20250311 170000 1128214525 11230 11230 11230 11230 0
114 20250311 165900 1128214525 11230 11230 11230 11230 0
115 20250311 165800 1128214525 11230 11230 11230 11230 0
116 20250311 165700 1128214525 11230 11230 11230 11230 0
117 20250311 165600 1128214525 11230 11230 11230 11230 0
118 20250311 165500 1128214525 11230 11230 11230 11230 0
119 20250311 165400 1128214525 11230 11230 11230 11230 0
120 20250311 165300 1128214525 11230 11230 11230 11230 0
121 20250311 165200 1128214525 11230 11230 11230 11230 0
122 20250311 165100 1128214525 11230 11230 11230 11230 1525
123 20250311 165000 1128214525 11230 11230 11230 11230 0
124 20250311 164900 1128214525 11230 11230 11230 11230 0
125 20250311 164800 1128214525 11230 11230 11230 11230 0
126 20250311 164700 1128214525 11230 11230 11230 11230 0
127 20250311 164600 1128214525 11230 11230 11230 11230 0
128 20250311 164500 1128214525 11230 11230 11230 11230 0
129 20250311 164400 1128214525 11230 11230 11230 11230 0
130 20250311 164300 1128214525 11230 11230 11230 11230 0
131 20250311 164200 1128214525 11230 11230 11230 11230 0
132 20250311 164100 1128214525 11230 11230 11230 11230 0
133 20250311 164000 1128214525 11230 11230 11230 11230 0
134 20250311 163900 1128214525 11230 11230 11230 11230 0
135 20250311 163800 1128214525 11230 11230 11230 11230 0
136 20250311 163700 1128214525 11230 11230 11230 11230 0
137 20250311 163600 1128214525 11230 11230 11230 11230 0
138 20250311 163500 1128214525 11230 11230 11230 11230 0
139 20250311 163400 1128214525 11230 11230 11230 11230 0
140 20250311 163300 1128214525 11230 11230 11230 11230 0
141 20250311 163200 1128214525 11230 11230 11230 11230 0
142 20250311 163100 1128214525 11230 11230 11230 11230 0
143 20250311 163000 1128214525 11230 11230 11230 11230 0
144 20250311 162900 1128214525 11230 11230 11230 11230 0
145 20250311 162800 1128214525 11230 11230 11230 11230 0
146 20250311 162700 1128214525 11230 11230 11230 11230 0
147 20250311 162600 1128214525 11230 11230 11230 11230 0
148 20250311 162500 1128214525 11230 11230 11230 11230 0
149 20250311 162400 1128214525 11230 11230 11230 11230 0
150 20250311 162300 1128214525 11230 11230 11230 11230 0
151 20250311 162200 1128214525 11230 11230 11230 11230 0
152 20250311 162100 1128214525 11230 11230 11230 11230 1525
153 20250311 162000 1128214525 11230 11230 11230 11230 0
154 20250311 161900 1128214525 11230 11230 11230 11230 0
155 20250311 161800 1128214525 11230 11230 11230 11230 0
156 20250311 161700 1128214525 11230 11230 11230 11230 0
157 20250311 161600 1128214525 11230 11230 11230 11230 0
158 20250311 161500 1128214525 11230 11230 11230 11230 0
159 20250311 161400 1128214525 11230 11230 11230 11230 0
160 20250311 161300 1128214525 11230 11230 11230 11230 0
161 20250311 161200 1128214525 11230 11230 11230 11230 0
162 20250311 161100 1128214525 11230 11230 11230 11230 0
163 20250311 161000 1128214525 11230 11230 11230 11230 0
164 20250311 160900 1128214525 11230 11230 11230 11230 0
165 20250311 160800 1128214525 11230 11230 11230 11230 0
166 20250311 160700 1128214525 11230 11230 11230 11230 0
167 20250311 160600 1128214525 11230 11230 11230 11230 0
168 20250311 160500 1128214525 11230 11230 11230 11230 0
169 20250311 160400 1128214525 11230 11230 11230 11230 0
170 20250311 160300 1128214525 11230 11230 11230 11230 0
171 20250311 160200 1128214525 11230 11230 11230 11230 0
172 20250311 160100 1128214525 11230 11230 11230 11230 0
173 20250311 160000 1128214525 11230 11230 11230 11230 0
174 20250311 155900 1128214525 11230 11230 11230 11230 0
175 20250311 155800 1128214525 11230 11230 11230 11230 0
176 20250311 155700 1128214525 11230 11230 11230 11230 0
177 20250311 155600 1128214525 11230 11230 11230 11230 0
178 20250311 155500 1128214525 11230 11230 11230 11230 0
179 20250311 155400 1128214525 11230 11230 11230 11230 0
180 20250311 155300 1128214525 11230 11230 11230 11230 0
181 20250311 155200 1128214525 11230 11230 11230 11230 0
182 20250311 155100 1128214525 11230 11230 11230 11230 1525
183 20250311 155000 1128214525 11230 11230 11230 11230 0
184 20250311 154900 1128214525 11230 11230 11230 11230 0
185 20250311 154800 1128214525 11230 11230 11230 11230 0
186 20250311 154700 1128214525 11230 11230 11230 11230 0
187 20250311 154600 1128214525 11230 11230 11230 11230 0
188 20250311 154500 1128214525 11230 11230 11230 11230 0
189 20250311 154400 1128214525 11230 11230 11230 11230 0
190 20250311 154300 1128214525 11230 11230 11230 11230 0
191 20250311 154200 1128214525 11230 11230 11230 11230 0
192 20250311 154100 1128214525 11230 11230 11230 11230 0
193 20250311 154000 1128214525 11230 11230 11230 11230 0
194 20250311 153900 1128214525 11230 11230 11230 11230 0
195 20250311 153800 1128214525 11230 11230 11230 11230 0
196 20250311 153700 1128214525 11230 11230 11230 11230 0
197 20250311 153600 1128214525 11230 11230 11230 11230 0
198 20250311 153500 1128214525 11230 11230 11230 11230 0
199 20250311 153400 1128214525 11230 11230 11230 11230 0
200 20250311 153300 1128214525 11230 11230 11230 11230 0
201 20250311 153200 1128214525 11230 11230 11230 11230 0
202 20250311 153100 1128214525 11230 11230 11230 11230 0
203 20250311 153000 1128214525 11230 11230 11230 11230 1525
204 20250311 152900 1111088775 11240 11240 11240 11240 0
205 20250311 152800 1111088775 11240 11240 11240 11240 0
206 20250311 152700 1111088775 11240 11240 11240 11240 0
207 20250311 152600 1111088775 11240 11240 11240 11240 0
208 20250311 152500 1111088775 11240 11240 11240 11240 0
209 20250311 152400 1111088775 11240 11240 11240 11240 0
210 20250311 152300 1111088775 11240 11240 11240 11240 0
211 20250311 152200 1111088775 11240 11240 11240 11240 0
212 20250311 152100 1111088775 11240 11240 11240 11240 0
213 20250311 152000 1111088775 11240 11240 11240 11240 0
214 20250311 151900 1111088775 11240 11240 11240 11240 70
215 20250311 151800 1110301975 11240 11240 11240 11240 73
216 20250311 151700 1109481455 11240 11240 11240 11240 0
217 20250311 151600 1109481455 11240 11250 11250 11240 32
218 20250311 151500 1109121505 11260 11260 11260 11250 7
219 20250311 151400 1109042735 11260 11260 11290 11260 5
220 20250311 151300 1108986395 11250 11230 11250 11230 918
221 20250311 151200 1098668295 11240 11180 11240 11180 520
222 20250311 151100 1092823975 11180 11180 11180 11180 6
223 20250311 151000 1092756895 11180 11240 11250 11170 90
224 20250311 150900 1091747655 11170 11180 11180 11170 6
225 20250311 150800 1091680625 11170 11200 11200 11170 608
226 20250311 150700 1084878205 11200 11200 11200 11200 54
227 20250311 150600 1084273405 11200 11200 11200 11200 37
228 20250311 150500 1083859005 11200 11200 11200 11200 6
229 20250311 150400 1083791805 11200 11200 11200 11200 23
230 20250311 150300 1083534205 11200 11230 11250 11200 589
231 20250311 150200 1076924385 11210 11210 11210 11210 124
232 20250311 150100 1075534345 11210 11210 11230 11210 37
233 20250311 150000 1075119175 11210 11230 11230 11210 10
234 20250311 145900 1075006935 11210 11210 11210 11210 6
235 20250311 145800 1074939675 11210 11210 11210 11210 4
236 20250311 145700 1074894835 11210 11210 11210 11210 6
237 20250311 145600 1074827575 11220 11220 11220 11220 37
238 20250311 145500 1074412435 11230 11230 11230 11230 0
239 20250311 145400 1074412435 11230 11210 11230 11210 29
240 20250311 145300 1074086895 11230 11230 11230 11220 3
241 20250311 145200 1074053215 11240 11200 11240 11200 157
242 20250311 145100 1072288655 11200 11200 11200 11200 6
243 20250311 145000 1072221455 11200 11200 11200 11200 5
244 20250311 144900 1072165455 11200 11200 11200 11200 5
245 20250311 144800 1072109455 11200 11210 11210 11200 144
246 20250311 144700 1070495275 11200 11200 11200 11200 4
247 20250311 144600 1070450475 11200 11200 11200 11200 5
248 20250311 144500 1070394475 11210 11200 11210 11200 10
249 20250311 144400 1070282425 11200 11200 11200 11200 3
250 20250311 144300 1070248825 11210 11230 11230 11210 19
251 20250311 144200 1070035655 11200 11210 11210 11200 36
252 20250311 144100 1069632435 11200 11210 11210 11200 6
253 20250311 144000 1069565225 11200 11200 11200 11200 5
254 20250311 143900 1069509225 11190 11210 11210 11190 178
255 20250311 143800 1067515185 11210 11210 11210 11210 7
256 20250311 143700 1067436715 11200 11200 11210 11200 186
257 20250311 143600 1065351815 11200 11220 11220 11200 15
258 20250311 143500 1065183795 11190 11190 11220 11180 1205
259 20250311 143400 1051693035 11180 11200 11200 11180 423
260 20250311 143300 1046955515 11200 11200 11200 11200 12
261 20250311 143200 1046821115 11200 11210 11210 11200 285
262 20250311 143100 1043626925 11220 11220 11220 11220 2
263 20250311 143000 1043604485 11210 11210 11210 11210 4
264 20250311 142900 1043559645 11220 11220 11220 11220 5
265 20250311 142800 1043503545 11210 11210 11210 11210 17
266 20250311 142700 1043312975 11210 11210 11210 11210 4
267 20250311 142600 1043268135 11210 11220 11220 11210 6
268 20250311 142500 1043200855 11220 11250 11250 11220 250
269 20250311 142400 1040395465 11270 11270 11270 11270 10
270 20250311 142300 1040282765 11290 11290 11290 11290 0
271 20250311 142200 1040282765 11290 11290 11290 11290 0
272 20250311 142100 1040282765 11290 11290 11290 11290 0
273 20250311 142000 1040282765 11290 11290 11290 11290 10
274 20250311 141900 1040169865 11320 11320 11320 11320 0
275 20250311 141800 1040169865 11320 11230 11320 11230 2000
276 20250311 141700 1017583065 11240 11240 11240 11240 64
277 20250311 141600 1016863705 11200 11200 11200 11200 0
278 20250311 141500 1016863705 11200 11200 11200 11200 50
279 20250311 141400 1016303705 11190 11190 11190 11160 163
280 20250311 141300 1014479795 11190 11190 11190 11170 183
281 20250311 141200 1012433095 11190 11190 11190 11190 2
282 20250311 141100 1012410715 11180 11180 11180 11180 1
283 20250311 141000 1012399535 11180 11180 11180 11180 0
284 20250311 140900 1012399535 11180 11190 11190 11180 717
285 20250311 140800 1004382185 11190 11190 11190 11190 0
286 20250311 140700 1004382185 11190 11220 11220 11190 285
287 20250311 140600 1001191305 11230 11230 11230 11230 2
288 20250311 140500 1001168845 11250 11290 11290 11250 44
289 20250311 140400 1000673765 11290 11290 11290 11290 0
290 20250311 140300 1000673765 11290 11270 11290 11270 3
291 20250311 140200 1000639915 11270 11270 11270 11270 0
292 20250311 140100 1000639915 11270 11250 11270 11250 150
293 20250311 140000 998949435 11250 11250 11250 11250 100
294 20250311 135900 997824435 11260 11260 11260 11260 0
295 20250311 135800 997824435 11260 11260 11260 11260 0
296 20250311 135700 997824435 11260 11270 11270 11260 36
297 20250311 135600 997419025 11300 11300 11300 11300 2
298 20250311 135500 997396425 11320 11320 11320 11320 1
299 20250311 135400 997385105 11270 11290 11290 11270 1315
300 20250311 135300 982544345 11290 11290 11290 11290 1
301 20250311 135200 982533055 11280 11280 11280 11280 0
302 20250311 135100 982533055 11280 11290 11290 11280 101
303 20250311 135000 981393725 11320 11320 11320 11320 0
304 20250311 134900 981393725 11320 11320 11320 11320 0
305 20250311 134800 981393725 11320 11320 11320 11310 17
306 20250311 134700 981201295 11320 11320 11320 11320 81
307 20250311 134600 980284375 11300 11300 11300 11300 0
308 20250311 134500 980284375 11300 11300 11300 11300 0
309 20250311 134400 980284375 11300 11300 11300 11300 21
310 20250311 134300 980047075 11310 11310 11310 11310 500
311 20250311 134200 974392075 11310 11310 11310 11310 0
312 20250311 134100 974392075 11310 11310 11310 11310 2408
313 20250311 134000 947157595 11310 11280 11310 11280 198
314 20250311 133900 944920045 11260 11260 11260 11260 1
315 20250311 133800 944908785 11260 11260 11260 11260 10
316 20250311 133700 944796185 11310 11310 11310 11310 1
317 20250311 133600 944784875 11310 11310 11310 11310 1
318 20250311 133500 944773565 11310 11310 11310 11310 2
319 20250311 133400 944750945 11310 11300 11310 11300 92
320 20250311 133300 943711315 11300 11300 11300 11300 50
321 20250311 133200 943146315 11300 11300 11300 11300 20
322 20250311 133100 942920315 11300 11300 11300 11300 4
323 20250311 133000 942875115 11310 11310 11310 11310 100
324 20250311 132900 941744115 11310 11310 11310 11310 0
325 20250311 132800 941744115 11310 11300 11310 11300 186
326 20250311 132700 939640505 11310 11300 11310 11300 220
327 20250311 132600 937154285 11300 11280 11300 11280 436
328 20250311 132500 932229805 11280 11280 11280 11280 0
329 20250311 132400 932229805 11280 11280 11280 11280 15
330 20250311 132300 932060605 11300 11300 11300 11300 0
331 20250311 132200 932060605 11300 11270 11300 11270 1254
332 20250311 132100 917896295 11260 11260 11260 11200 351
333 20250311 132000 913956995 11250 11210 11250 11200 196
334 20250311 131900 911759175 11210 11210 11210 11210 0
335 20250311 131800 911759175 11210 11210 11210 11210 0
336 20250311 131700 911759175 11210 11210 11210 11210 0
337 20250311 131600 911759175 11210 11210 11210 11210 0
338 20250311 131500 911759175 11210 11200 11210 11200 34
339 20250311 131400 911378085 11200 11200 11200 11200 12
340 20250311 131300 911243685 11200 11200 11200 11200 0
341 20250311 131200 911243685 11200 11205 11205 11200 83
342 20250311 131100 910314035 11210 11210 11210 11210 0
343 20250311 131000 910314035 11210 11200 11210 11200 125
344 20250311 130900 908912935 11200 11200 11200 11200 10
345 20250311 130800 908800935 11200 11200 11200 11200 17
346 20250311 130700 908610535 11200 11200 11200 11200 15
347 20250311 130600 908442535 11200 11200 11200 11200 0
348 20250311 130500 908442535 11200 11200 11200 11200 128
349 20250311 130400 907008935 11200 11210 11210 11200 12
350 20250311 130300 906874515 11200 11200 11200 11200 0
351 20250311 130200 906874515 11200 11200 11200 11200 0
352 20250311 130100 906874515 11200 11200 11200 11200 0
353 20250311 130000 906874515 11200 11200 11200 11200 0
354 20250311 125900 906874515 11200 11200 11200 11200 0
355 20250311 125800 906874515 11200 11200 11200 11200 0
356 20250311 125700 906874515 11200 11190 11200 11190 100
357 20250311 125600 905755425 11200 11200 11200 11200 111
358 20250311 125500 904512225 11200 11210 11210 11200 35
359 20250311 125400 904119945 11220 11220 11220 11220 9
360 20250311 125300 904018965 11230 11230 11230 11230 2
361 20250311 125200 903996505 11230 11230 11230 11230 36
362 20250311 125100 903592225 11230 11230 11230 11230 110
363 20250311 125000 902356925 11230 11230 11230 11230 0
364 20250311 124900 902356925 11230 11230 11230 11230 6
365 20250311 124800 902289545 11230 11230 11230 11230 30
366 20250311 124700 901952645 11230 11230 11230 11230 97
367 20250311 124600 900863335 11230 11220 11230 11220 15
368 20250311 124500 900694935 11230 11230 11230 11230 13
369 20250311 124400 900548945 11230 11230 11230 11230 0
370 20250311 124300 900548945 11230 11230 11230 11230 41
371 20250311 124200 900088515 11220 11230 11230 11220 88
372 20250311 124100 899100345 11240 11240 11240 11240 10
373 20250311 124000 898987945 11230 11260 11260 11230 90
374 20250311 123900 897977215 11260 11260 11260 11260 5
375 20250311 123800 897920915 11260 11260 11260 11260 18
376 20250311 123700 897718235 11230 11230 11230 11230 2
377 20250311 123600 897695775 11210 11210 11210 11210 0
378 20250311 123500 897695775 11210 11210 11210 11210 0
379 20250311 123400 897695775 11210 11210 11210 11210 0
380 20250311 123300 897695775 11210 11260 11260 11210 19
381 20250311 123200 897482685 11260 11260 11260 11260 8
382 20250311 123100 897392605 11220 11220 11220 11220 203
383 20250311 123000 895114945 11220 11220 11220 11220 75
384 20250311 122900 894273445 11220 11220 11220 11220 605
385 20250311 122800 887485345 11260 11260 11260 11260 40
386 20250311 122700 887034945 11260 11260 11260 11260 0
387 20250311 122600 887034945 11260 11260 11260 11260 0
388 20250311 122500 887034945 11260 11270 11270 11260 11
389 20250311 122400 886911025 11270 11270 11270 11270 22
390 20250311 122300 886663085 11270 11270 11270 11270 16
391 20250311 122200 886482765 11290 11290 11290 11290 0
392 20250311 122100 886482765 11290 11290 11290 11290 0
393 20250311 122000 886482765 11290 11270 11290 11270 65
394 20250311 121900 885749295 11290 11290 11290 11290 0
395 20250311 121800 885749295 11290 11270 11290 11270 811
396 20250311 121700 876597185 11260 11220 11260 11220 496
397 20250311 121600 871016065 11210 11210 11210 11210 0
398 20250311 121500 871016065 11210 11240 11240 11210 55
399 20250311 121400 870398815 11270 11270 11270 11270 0
400 20250311 121300 870398815 11270 11250 11270 11250 32
401 20250311 121200 870038395 11270 11240 11270 11240 15
402 20250311 121100 869869645 11220 11220 11220 11220 22
403 20250311 121000 869622805 11270 11270 11270 11270 0
404 20250311 120900 869622805 11270 11270 11270 11270 1
405 20250311 120800 869611535 11270 11270 11270 11270 41
406 20250311 120700 869149465 11240 11240 11240 11240 0
407 20250311 120600 869149465 11240 11190 11240 11190 250
408 20250311 120500 866346965 11190 11190 11190 11190 0
409 20250311 120400 866346965 11190 11190 11190 11190 0
410 20250311 120300 866346965 11190 11210 11220 11190 138
411 20250311 120200 864800165 11190 11190 11190 11190 0
412 20250311 120100 864800165 11190 11200 11200 11190 169
413 20250311 120000 862907575 11200 11200 11200 11200 0
414 20250311 115900 862907575 11200 11200 11200 11200 31
415 20250311 115800 862560375 11200 11200 11200 11200 50
416 20250311 115700 862000375 11200 11200 11200 11200 88
417 20250311 115600 861014775 11180 11180 11180 11180 3
418 20250311 115500 860981235 11180 11200 11200 11180 203
419 20250311 115400 858711015 11210 11210 11210 11210 0
420 20250311 115300 858711015 11210 11200 11210 11200 111
421 20250311 115200 857467635 11200 11210 11210 11180 1386
422 20250311 115100 841944355 11210 11210 11210 11210 6
423 20250311 115000 841877095 11210 11210 11210 11210 0
424 20250311 114900 841877095 11210 11210 11210 11210 4
425 20250311 114800 841832255 11230 11230 11230 11230 0
426 20250311 114700 841832255 11230 11230 11230 11230 829
427 20250311 114600 832522585 11240 11240 11240 11240 114
428 20250311 114500 831241225 11240 11260 11260 11240 152
429 20250311 114400 829531235 11250 11260 11260 11250 14
430 20250311 114300 829373625 11260 11260 11260 11260 9
431 20250311 114200 829272285 11260 11250 11260 11250 44
432 20250311 114100 828777265 11250 11250 11250 11250 56
433 20250311 114000 828147265 11240 11240 11240 11240 158
434 20250311 113900 826371345 11240 11240 11240 11240 0
435 20250311 113800 826371345 11240 11250 11250 11240 155
436 20250311 113700 824627605 11250 11250 11250 11250 140
437 20250311 113600 823052605 11250 11250 11250 11250 30
438 20250311 113500 822715105 11240 11240 11300 11230 1506
439 20250311 113400 805745385 11210 11210 11210 11210 0
440 20250311 113300 805745385 11210 11210 11210 11210 137
441 20250311 113200 804209615 11210 11230 11230 11210 270
442 20250311 113100 801179905 11220 11230 11230 11220 104
443 20250311 113000 800012985 11230 11230 11230 11230 100
444 20250311 112900 798889985 11250 11250 11250 11250 5
445 20250311 112800 798833735 11250 11190 11250 11190 669
446 20250311 112700 791313865 11160 11160 11160 11160 45
447 20250311 112600 790811665 11160 11200 11200 11160 200
448 20250311 112500 788579125 11200 11220 11220 11200 501
449 20250311 112400 782964425 11210 11210 11210 11210 5
450 20250311 112300 782908375 11210 11190 11230 11190 796
451 20250311 112200 773994765 11150 11150 11150 11150 80
452 20250311 112100 773102765 11150 11150 11150 11150 170
453 20250311 112000 771207265 11190 11170 11190 11170 22
454 20250311 111900 770961285 11190 11190 11190 11190 1
455 20250311 111800 770950095 11200 11200 11200 11190 84
456 20250311 111700 770009395 11200 11180 11200 11180 1005
457 20250311 111600 758757865 11180 11150 11180 11150 43
458 20250311 111500 758277775 11140 11130 11140 11130 267
459 20250311 111400 755304875 11130 11130 11130 11130 1
460 20250311 111300 755293745 11120 11120 11120 11120 49
461 20250311 111200 754748865 11120 11100 11120 11070 625
462 20250311 111100 747811215 11100 11100 11100 11100 400
463 20250311 111000 743371215 11100 11090 11100 11090 150
464 20250311 110900 741706715 11090 11090 11090 11090 0
465 20250311 110800 741706715 11090 11070 11090 11070 522
466 20250311 110700 735920245 11070 11010 11070 11010 388
467 20250311 110600 731634565 11010 11010 11010 11010 26
468 20250311 110500 731348305 11010 11020 11020 11010 137
469 20250311 110400 729839925 11010 11010 11010 11010 0
470 20250311 110300 729839925 11010 11010 11010 11010 0
471 20250311 110200 729839925 11010 11010 11010 11010 0
472 20250311 110100 729839925 11010 11010 11010 11010 2
473 20250311 110000 729817905 11010 11010 11010 11010 34
474 20250311 105900 729443565 11010 11010 11010 11010 0
475 20250311 105800 729443565 11010 11010 11010 11010 0
476 20250311 105700 729443565 11010 11010 11010 11010 78
477 20250311 105600 728584785 11000 11000 11000 11000 40
478 20250311 105500 728144785 11000 11000 11000 11000 201
479 20250311 105400 725933785 11000 11000 11000 11000 0
480 20250311 105300 725933785 11000 11030 11030 11000 293
481 20250311 105200 722708325 11030 11030 11030 11030 40
482 20250311 105100 722267125 11030 11030 11030 11030 12
483 20250311 105000 722134765 11070 11070 11070 11070 150
484 20250311 104900 720474265 11070 11070 11070 11070 0
485 20250311 104800 720474265 11070 11070 11070 11070 7
486 20250311 104700 720396775 11080 11080 11080 11080 0
487 20250311 104600 720396775 11080 11080 11080 11080 10
488 20250311 104500 720285975 11020 11020 11020 11020 0
489 20250311 104400 720285975 11020 11090 11090 11020 151
490 20250311 104300 718611455 11090 11090 11090 11090 0
491 20250311 104200 718611455 11090 11050 11090 11050 1757
492 20250311 104100 699160015 11040 11010 11040 11010 1069
493 20250311 104000 687370605 11010 11010 11010 11010 0
494 20250311 103900 687370605 11010 11010 11010 11010 0
495 20250311 103800 687370605 11010 11020 11020 10970 442
496 20250311 103700 682501775 10990 10990 10990 10990 239
497 20250311 103600 679875165 10970 10960 10980 10960 6
498 20250311 103500 679809365 10960 10990 10990 10960 98
499 20250311 103400 678734515 10990 10990 10990 10990 0
500 20250311 103300 678734515 10990 11020 11020 10990 1231
501 20250311 103200 665181315 11010 11010 11020 11010 508
502 20250311 103100 659585295 11010 11000 11010 11000 682
503 20250311 103000 652080885 10980 10980 10980 10980 47
504 20250311 102900 651564825 10980 10985 10985 10980 15
505 20250311 102800 651400120 11000 11000 11000 11000 600
506 20250311 102700 644800120 10960 10960 10960 10960 1
507 20250311 102600 644789160 10970 10970 10970 10970 0
508 20250311 102500 644789160 10970 10980 10980 10940 604
509 20250311 102400 638164320 10930 10930 10930 10930 158
510 20250311 102300 636437380 10980 10980 10980 10980 1
511 20250311 102200 636426400 10980 10940 10980 10920 1976
512 20250311 102100 614781850 10920 10920 10920 10920 46
513 20250311 102000 614279530 10920 10920 10920 10920 101
514 20250311 101900 613176610 10880 10880 10880 10880 12
515 20250311 101800 613046050 10880 10880 10880 10880 15
516 20250311 101700 612882850 10880 10910 10910 10880 4607
517 20250311 101600 562702440 10930 10920 10930 10920 545
518 20250311 101500 556747980 10920 10920 10920 10920 390
519 20250311 101400 552489180 10930 10930 10930 10920 979
520 20250311 101300 541795660 10940 10930 10970 10930 85
521 20250311 101200 540865720 10930 10950 10970 10930 1617
522 20250311 101100 523171890 10960 10960 10960 10960 0
523 20250311 101000 523171890 10960 10960 10960 10960 0
524 20250311 100900 523171890 10960 10960 10960 10940 628
525 20250311 100800 516292150 10970 10970 10970 10970 216
526 20250311 100700 513922630 10980 10980 10980 10980 1
527 20250311 100600 513911650 10980 10980 10980 10980 126
528 20250311 100500 512528170 10980 10960 10980 10950 222
529 20250311 100400 510095820 10950 10950 10950 10950 506
530 20250311 100300 504555120 10950 10960 10970 10950 1391
531 20250311 100200 489310440 10960 11010 11010 10960 1402
532 20250311 100100 473915400 11020 11000 11020 11000 33
533 20250311 100000 473552300 11000 11000 11000 11000 2
534 20250311 095900 473530300 11000 11000 11000 11000 36
535 20250311 095800 473134300 11030 11000 11030 10990 656
536 20250311 095700 465916000 11000 11010 11010 11000 2515
537 20250311 095600 438249190 11040 11010 11050 11000 1546
538 20250311 095500 421234920 11010 11020 11020 11010 302
539 20250311 095400 417909880 11020 11020 11020 11020 205
540 20250311 095300 415650780 11020 11020 11020 11020 9
541 20250311 095200 415551600 11020 11020 11020 11020 155
542 20250311 095100 413843500 11020 11020 11020 11020 0
543 20250311 095000 413843500 11020 11040 11070 11020 1362
544 20250311 094900 398827580 11040 11040 11040 11040 188
545 20250311 094800 396752060 11050 11050 11050 11050 3
546 20250311 094700 396718910 11040 11060 11060 11040 200
547 20250311 094600 394509410 11070 11070 11070 11070 0
548 20250311 094500 394509410 11070 11090 11090 11070 102
549 20250311 094400 393380070 11090 11090 11090 11090 0
550 20250311 094300 393380070 11090 11090 11090 11090 0
551 20250311 094200 393380070 11090 11090 11090 11090 1
552 20250311 094100 393368980 11090 11090 11090 11090 5
553 20250311 094000 393313530 11100 11080 11100 11050 301
554 20250311 093900 389979540 11080 11080 11080 11080 10
555 20250311 093800 389868740 11050 11050 11050 11050 15
556 20250311 093700 389702990 11080 11080 11080 11080 0
557 20250311 093600 389702990 11080 11030 11080 11030 52
558 20250311 093500 389126930 11020 11090 11100 11020 682
559 20250311 093400 381587530 11100 11060 11100 11050 800
560 20250311 093300 372745530 11100 11060 11100 11050 42
561 20250311 093200 372281040 11110 11050 11110 11030 765
562 20250311 093100 363827410 11040 11010 11050 11000 679
563 20250311 093000 356355610 11060 11040 11060 11040 193
564 20250311 092900 354223300 11040 11020 11060 11000 248
565 20250311 092800 351494120 11120 11010 11120 11000 508
566 20250311 092700 345878370 11050 11070 11070 11030 10
567 20250311 092600 345767830 11070 10990 11080 10990 258
568 20250311 092500 342924000 11000 11030 11030 10980 2419
569 20250311 092400 316319840 11020 11110 11110 11020 612
570 20250311 092300 309565980 11040 11080 11120 11040 735
571 20250311 092200 301444450 11050 11060 11070 11050 1140
572 20250311 092100 288842930 11060 11120 11120 11060 229
573 20250311 092000 286307190 11050 11050 11140 11050 132
574 20250311 091900 284845890 11050 11110 11110 11050 474
575 20250311 091800 279585770 11140 11080 11170 11020 839
576 20250311 091700 270278510 11070 11030 11070 11020 452
577 20250311 091600 265281370 11060 11020 11060 11000 855
578 20250311 091500 255859460 11080 11030 11080 11020 374
579 20250311 091400 251731650 11030 11070 11070 11030 207
580 20250311 091300 249440400 11020 11030 11040 11020 296
581 20250311 091200 246175670 11050 11080 11080 11020 72
582 20250311 091100 245379500 11080 11010 11080 11000 4351
583 20250311 091000 197474930 11000 11080 11080 11000 1281
584 20250311 090900 183376340 11080 11080 11080 11080 25
585 20250311 090800 183099340 11060 11010 11060 11010 405
586 20250311 090700 178635540 11070 11020 11080 11000 1563
587 20250311 090600 161397680 11010 11060 11070 11000 474
588 20250311 090500 156174070 11020 11030 11070 11000 727
589 20250311 090400 148170250 11070 11000 11070 11000 463
590 20250311 090300 143059750 11000 11000 11030 10910 5223
591 20250311 090200 85984670 11000 11080 11080 10940 2459
592 20250311 090100 58931420 11230 11110 11320 11090 334
593 20250311 090000 55221060 11070 10990 11360 10970 5017

1
007810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,39754,23620751,473072600,281086936900,0.17
20250306,64526,23620751,732370100,268095523850,0.27
20250305,52375,23620751,625357500,282031766940,0.22
20250304,39754,23620751,476650460,283212804490,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 39754 23620751 473072600 281086936900 0.17
3 20250306 64526 23620751 732370100 268095523850 0.27
4 20250305 52375 23620751 625357500 282031766940 0.22
5 20250304 39754 23620751 476650460 283212804490 0.17