ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005690/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,184600,7345091440,11430,11430,11430,11430,32690
20250321,184500,7345091440,11430,11430,11430,11430,0
20250321,184400,7345091440,11430,11430,11430,11430,0
20250321,184300,7345091440,11430,11430,11430,11430,0
20250321,184200,7345091440,11430,11430,11430,11430,0
20250321,184100,7345091440,11430,11430,11430,11430,0
20250321,184000,7345091440,11430,11430,11430,11430,0
20250321,183900,7345091440,11430,11430,11430,11430,0
20250321,183800,7345091440,11430,11430,11430,11430,0
20250321,183700,7345091440,11430,11430,11430,11430,0
20250321,183600,7345091440,11430,11430,11430,11430,0
20250321,183500,7345091440,11430,11430,11430,11430,0
20250321,183400,7345091440,11430,11430,11430,11430,0
20250321,183300,7345091440,11430,11430,11430,11430,0
20250321,183200,7345091440,11430,11430,11430,11430,0
20250321,183100,7345091440,11430,11430,11430,11430,0
20250321,183000,7345091440,11430,11430,11430,11430,0
20250321,182900,7345091440,11430,11430,11430,11430,0
20250321,182800,7345091440,11430,11430,11430,11430,0
20250321,182700,7345091440,11430,11430,11430,11430,0
20250321,182600,7345091440,11430,11430,11430,11430,0
20250321,182500,7345091440,11430,11430,11430,11430,0
20250321,182400,7345091440,11430,11430,11430,11430,0
20250321,182300,7345091440,11430,11430,11430,11430,0
20250321,182200,7345091440,11430,11430,11430,11430,0
20250321,182100,7345091440,11430,11430,11430,11430,0
20250321,182000,7345091440,11430,11430,11430,11430,0
20250321,181900,7345091440,11430,11430,11430,11430,0
20250321,181800,7345091440,11430,11430,11430,11430,0
20250321,181700,7345091440,11430,11430,11430,11430,0
20250321,181600,7345091440,11430,11430,11430,11430,32690
20250321,181500,7345091440,11430,11430,11430,11430,0
20250321,181400,7345091440,11430,11430,11430,11430,0
20250321,181300,7345091440,11430,11430,11430,11430,0
20250321,181200,7345091440,11430,11430,11430,11430,0
20250321,181100,7345091440,11430,11430,11430,11430,0
20250321,181000,7345091440,11430,11430,11430,11430,0
20250321,180900,7345091440,11430,11430,11430,11430,0
20250321,180800,7345091440,11430,11430,11430,11430,0
20250321,180700,7345091440,11430,11430,11430,11430,0
20250321,180600,7345091440,11430,11430,11430,11430,0
20250321,180500,7345091440,11430,11430,11430,11430,0
20250321,180400,7345091440,11430,11430,11430,11430,0
20250321,180300,7345091440,11430,11430,11430,11430,0
20250321,180200,7345091440,11430,11430,11430,11430,0
20250321,180100,7345091440,11430,11430,11430,11430,0
20250321,180000,7345091440,11430,11430,11430,11430,0
20250321,175900,7345091440,11430,11430,11430,11430,0
20250321,175800,7345091440,11430,11430,11430,11430,0
20250321,175700,7345091440,11430,11430,11430,11430,0
20250321,175600,7345091440,11430,11430,11430,11430,0
20250321,175500,7345091440,11430,11430,11430,11430,0
20250321,175400,7345091440,11430,11430,11430,11430,0
20250321,175300,7345091440,11430,11430,11430,11430,0
20250321,175200,7345091440,11430,11430,11430,11430,0
20250321,175100,7345091440,11430,11430,11430,11430,0
20250321,175000,7345091440,11430,11430,11430,11430,0
20250321,174900,7345091440,11430,11430,11430,11430,0
20250321,174800,7345091440,11430,11430,11430,11430,0
20250321,174700,7345091440,11430,11430,11430,11430,0
20250321,174600,7345091440,11430,11430,11430,11430,32690
20250321,174500,7345091440,11430,11430,11430,11430,0
20250321,174400,7345091440,11430,11430,11430,11430,0
20250321,174300,7345091440,11430,11430,11430,11430,0
20250321,174200,7345091440,11430,11430,11430,11430,0
20250321,174100,7345091440,11430,11430,11430,11430,0
20250321,174000,7345091440,11430,11430,11430,11430,0
20250321,173900,7345091440,11430,11430,11430,11430,0
20250321,173800,7345091440,11430,11430,11430,11430,0
20250321,173700,7345091440,11430,11430,11430,11430,0
20250321,173600,7345091440,11430,11430,11430,11430,0
20250321,173500,7345091440,11430,11430,11430,11430,0
20250321,173400,7345091440,11430,11430,11430,11430,0
20250321,173300,7345091440,11430,11430,11430,11430,0
20250321,173200,7345091440,11430,11430,11430,11430,0
20250321,173100,7345091440,11430,11430,11430,11430,0
20250321,173000,7345091440,11430,11430,11430,11430,0
20250321,172900,7345091440,11430,11430,11430,11430,0
20250321,172800,7345091440,11430,11430,11430,11430,0
20250321,172700,7345091440,11430,11430,11430,11430,0
20250321,172600,7345091440,11430,11430,11430,11430,0
20250321,172500,7345091440,11430,11430,11430,11430,0
20250321,172400,7345091440,11430,11430,11430,11430,0
20250321,172300,7345091440,11430,11430,11430,11430,0
20250321,172200,7345091440,11430,11430,11430,11430,0
20250321,172100,7345091440,11430,11430,11430,11430,0
20250321,172000,7345091440,11430,11430,11430,11430,0
20250321,171900,7345091440,11430,11430,11430,11430,0
20250321,171800,7345091440,11430,11430,11430,11430,0
20250321,171700,7345091440,11430,11430,11430,11430,0
20250321,171600,7345091440,11430,11430,11430,11430,32690
20250321,171500,7345091440,11430,11430,11430,11430,0
20250321,171400,7345091440,11430,11430,11430,11430,0
20250321,171300,7345091440,11430,11430,11430,11430,0
20250321,171200,7345091440,11430,11430,11430,11430,0
20250321,171100,7345091440,11430,11430,11430,11430,0
20250321,171000,7345091440,11430,11430,11430,11430,0
20250321,170900,7345091440,11430,11430,11430,11430,0
20250321,170800,7345091440,11430,11430,11430,11430,0
20250321,170700,7345091440,11430,11430,11430,11430,0
20250321,170600,7345091440,11430,11430,11430,11430,0
20250321,170500,7345091440,11430,11430,11430,11430,0
20250321,170400,7345091440,11430,11430,11430,11430,0
20250321,170300,7345091440,11430,11430,11430,11430,0
20250321,170200,7345091440,11430,11430,11430,11430,0
20250321,170100,7345091440,11430,11430,11430,11430,0
20250321,170000,7345091440,11430,11430,11430,11430,0
20250321,165900,7345091440,11430,11430,11430,11430,0
20250321,165800,7345091440,11430,11430,11430,11430,0
20250321,165700,7345091440,11430,11430,11430,11430,0
20250321,165600,7345091440,11430,11430,11430,11430,0
20250321,165500,7345091440,11430,11430,11430,11430,0
20250321,165400,7345091440,11430,11430,11430,11430,0
20250321,165300,7345091440,11430,11430,11430,11430,0
20250321,165200,7345091440,11430,11430,11430,11430,0
20250321,165100,7345091440,11430,11430,11430,11430,0
20250321,165000,7345091440,11430,11430,11430,11430,0
20250321,164900,7345091440,11430,11430,11430,11430,0
20250321,164800,7345091440,11430,11430,11430,11430,0
20250321,164700,7345091440,11430,11430,11430,11430,0
20250321,164600,7345091440,11430,11430,11430,11430,32690
20250321,164500,7345091440,11430,11430,11430,11430,0
20250321,164400,7345091440,11430,11430,11430,11430,0
20250321,164300,7345091440,11430,11430,11430,11430,0
20250321,164200,7345091440,11430,11430,11430,11430,0
20250321,164100,7345091440,11430,11430,11430,11430,0
20250321,164000,7345091440,11430,11430,11430,11430,0
20250321,163900,7345091440,11430,11430,11430,11430,0
20250321,163800,7345091440,11430,11430,11430,11430,0
20250321,163700,7345091440,11430,11430,11430,11430,0
20250321,163600,7345091440,11430,11430,11430,11430,0
20250321,163500,7345091440,11430,11430,11430,11430,0
20250321,163400,7345091440,11430,11430,11430,11430,0
20250321,163300,7345091440,11430,11430,11430,11430,0
20250321,163200,7345091440,11430,11430,11430,11430,0
20250321,163100,7345091440,11430,11430,11430,11430,0
20250321,163000,7345091440,11430,11430,11430,11430,0
20250321,162900,7345091440,11430,11430,11430,11430,0
20250321,162800,7345091440,11430,11430,11430,11430,0
20250321,162700,7345091440,11430,11430,11430,11430,0
20250321,162600,7345091440,11430,11430,11430,11430,0
20250321,162500,7345091440,11430,11430,11430,11430,0
20250321,162400,7345091440,11430,11430,11430,11430,0
20250321,162300,7345091440,11430,11430,11430,11430,0
20250321,162200,7345091440,11430,11430,11430,11430,0
20250321,162100,7345091440,11430,11430,11430,11430,0
20250321,162000,7345091440,11430,11430,11430,11430,0
20250321,161900,7345091440,11430,11430,11430,11430,0
20250321,161800,7345091440,11430,11430,11430,11430,0
20250321,161700,7345091440,11430,11430,11430,11430,0
20250321,161600,7345091440,11430,11430,11430,11430,32690
20250321,161500,7345091440,11430,11430,11430,11430,0
20250321,161400,7345091440,11430,11430,11430,11430,0
20250321,161300,7345091440,11430,11430,11430,11430,0
20250321,161200,7345091440,11430,11430,11430,11430,0
20250321,161100,7345091440,11430,11430,11430,11430,0
20250321,161000,7345091440,11430,11430,11430,11430,0
20250321,160900,7345091440,11430,11430,11430,11430,0
20250321,160800,7345091440,11430,11430,11430,11430,0
20250321,160700,7345091440,11430,11430,11430,11430,0
20250321,160600,7345091440,11430,11430,11430,11430,0
20250321,160500,7345091440,11430,11430,11430,11430,0
20250321,160400,7345091440,11430,11430,11430,11430,0
20250321,160300,7345091440,11430,11430,11430,11430,0
20250321,160200,7345091440,11430,11430,11430,11430,0
20250321,160100,7345091440,11430,11430,11430,11430,0
20250321,160000,7345091440,11430,11430,11430,11430,0
20250321,155900,7345091440,11430,11430,11430,11430,0
20250321,155800,7345091440,11430,11430,11430,11430,0
20250321,155700,7345091440,11430,11430,11430,11430,0
20250321,155600,7345091440,11430,11430,11430,11430,0
20250321,155500,7345091440,11430,11430,11430,11430,0
20250321,155400,7345091440,11430,11430,11430,11430,0
20250321,155300,7345091440,11430,11430,11430,11430,0
20250321,155200,7345091440,11430,11430,11430,11430,0
20250321,155100,7345091440,11430,11430,11430,11430,0
20250321,155000,7345091440,11430,11430,11430,11430,0
20250321,154900,7345091440,11430,11430,11430,11430,0
20250321,154800,7345091440,11430,11430,11430,11430,0
20250321,154700,7345091440,11430,11430,11430,11430,0
20250321,154600,7345091440,11430,11430,11430,11430,32690
20250321,154500,7345091440,11430,11430,11430,11430,0
20250321,154400,7345091440,11430,11430,11430,11430,0
20250321,154300,7345091440,11430,11430,11430,11430,0
20250321,154200,7345091440,11430,11430,11430,11430,0
20250321,154100,7345091440,11430,11430,11430,11430,0
20250321,154000,7345091440,11430,11430,11430,11430,0
20250321,153900,7345091440,11430,11430,11430,11430,0
20250321,153800,7345091440,11430,11430,11430,11430,0
20250321,153700,7345091440,11430,11430,11430,11430,0
20250321,153600,7345091440,11430,11430,11430,11430,0
20250321,153500,7345091440,11430,11430,11430,11430,0
20250321,153400,7345091440,11430,11430,11430,11430,0
20250321,153300,7345091440,11430,11430,11430,11430,0
20250321,153200,7345091440,11430,11430,11430,11430,0
20250321,153100,7345091440,11430,11430,11430,11430,0
20250321,153000,7345091440,11430,11430,11430,11430,32690
20250321,152900,6971444740,11490,11490,11490,11490,0
20250321,152800,6971444740,11490,11490,11490,11490,0
20250321,152700,6971444740,11490,11490,11490,11490,0
20250321,152600,6971444740,11490,11490,11490,11490,0
20250321,152500,6971444740,11490,11490,11490,11490,0
20250321,152400,6971444740,11490,11490,11490,11490,0
20250321,152300,6971444740,11490,11490,11490,11490,0
20250321,152200,6971444740,11490,11490,11490,11490,0
20250321,152100,6971444740,11490,11490,11490,11490,0
20250321,152000,6971444740,11490,11490,11490,11490,0
20250321,151900,6971444740,11490,11470,11490,11460,3247
20250321,151800,6934186930,11490,11500,11500,11470,951
20250321,151700,6923266800,11500,11495,11500,11490,3518
20250321,151600,6882830490,11495,11500,11510,11490,1167
20250321,151500,6869412135,11500,11500,11510,11500,1845
20250321,151400,6848190205,11500,11500,11510,11500,993
20250321,151300,6836770265,11500,11500,11510,11490,3005
20250321,151200,6802210745,11500,11500,11510,11500,314
20250321,151100,6798599615,11500,11520,11530,11500,2221
20250321,151000,6773010925,11530,11530,11540,11530,1842
20250321,150900,6751771955,11540,11530,11540,11530,873
20250321,150800,6741701425,11530,11530,11540,11530,2157
20250321,150700,6716825885,11530,11540,11540,11530,472
20250321,150600,6711382885,11530,11530,11540,11530,612
20250321,150500,6704321365,11530,11530,11540,11530,169
20250321,150400,6702372785,11530,11530,11540,11530,1335
20250321,150300,6686975725,11530,11530,11540,11530,2993
20250321,150200,6652463575,11530,11530,11540,11530,1320
20250321,150100,6637232965,11530,11540,11540,11530,806
20250321,150000,6627933615,11530,11540,11550,11530,1684
20250321,145900,6608503365,11530,11530,11540,11530,794
20250321,145800,6599341185,11530,11540,11540,11530,740
20250321,145700,6590802145,11540,11540,11550,11540,740
20250321,145600,6582258115,11540,11550,11550,11530,223
20250321,145500,6579685645,11550,11550,11560,11540,3060
20250321,145400,6544339305,11550,11560,11570,11550,569
20250321,145300,6537761775,11550,11560,11560,11550,690
20250321,145200,6529786115,11550,11560,11570,11550,706
20250321,145100,6521626315,11560,11560,11570,11550,1758
20250321,145000,6501303935,11550,11550,11560,11550,1034
20250321,144900,6489351675,11560,11550,11560,11550,1131
20250321,144800,6476288375,11540,11540,11540,11530,922
20250321,144700,6465648845,11540,11550,11550,11530,1056
20250321,144600,6453459605,11540,11520,11540,11520,2165
20250321,144500,6428494475,11530,11500,11530,11500,1049
20250321,144400,6416409385,11520,11520,11520,11500,555
20250321,144300,6410019415,11510,11510,11520,11500,2679
20250321,144200,6379185925,11510,11520,11520,11510,1204
20250321,144100,6365323475,11520,11520,11530,11520,732
20250321,144000,6356884865,11520,11520,11530,11520,1237
20250321,143900,6342633725,11520,11510,11520,11510,584
20250321,143800,6335908035,11510,11515,11515,11510,700
20250321,143700,6327848010,11510,11510,11530,11510,1221
20250321,143600,6313783580,11530,11520,11530,11510,1293
20250321,143500,6298893090,11520,11510,11520,11500,1458
20250321,143400,6282098840,11520,11460,11520,11460,3559
20250321,143300,6241189320,11490,11470,11490,11460,1735
20250321,143200,6221298030,11490,11480,11490,11470,594
20250321,143100,6214474560,11490,11440,11500,11440,5955
20250321,143000,6146161720,11450,11440,11450,11440,446
20250321,142900,6141058590,11440,11405,11440,11400,2347
20250321,142800,6114260660,11400,11390,11410,11390,731
20250321,142700,6105927260,11390,11410,11430,11390,2877
20250321,142600,6073133980,11420,11410,11430,11410,403
20250321,142500,6068535230,11400,11400,11420,11400,679
20250321,142400,6060783990,11420,11390,11420,11380,1403
20250321,142300,6044793360,11380,11390,11390,11380,876
20250321,142200,6034824310,11390,11400,11410,11380,2768
20250321,142100,6003296430,11400,11400,11400,11390,1373
20250321,142000,5987645850,11400,11410,11410,11400,281
20250321,141900,5984441470,11410,11400,11410,11400,142
20250321,141800,5982821950,11400,11390,11410,11390,645
20250321,141700,5975469650,11390,11420,11420,11390,8456
20250321,141600,5879048860,11420,11430,11440,11420,3635
20250321,141500,5837520950,11430,11440,11450,11430,2516
20250321,141400,5808751510,11440,11450,11450,11440,249
20250321,141300,5805902150,11440,11450,11450,11440,345
20250321,141200,5801954010,11440,11450,11450,11440,233
20250321,141100,5799286940,11450,11450,11460,11450,1001
20250321,141000,5787821020,11460,11440,11460,11440,742
20250321,140900,5779331160,11480,11470,11480,11440,2930
20250321,140800,5745783760,11480,11470,11480,11460,1135
20250321,140700,5732773170,11470,11460,11470,11460,463
20250321,140600,5727462690,11460,11470,11480,11460,229
20250321,140500,5724835510,11460,11485,11490,11460,3488
20250321,140400,5684813740,11480,11490,11490,11480,465
20250321,140300,5679471110,11490,11480,11490,11480,409
20250321,140200,5674773110,11500,11480,11500,11480,487
20250321,140100,5669180260,11480,11500,11500,11480,588
20250321,140000,5662424260,11500,11490,11500,11490,391
20250321,135900,5657930110,11490,11490,11500,11480,296
20250321,135800,5654528610,11490,11500,11500,11490,1281
20250321,135700,5639808925,11490,11490,11500,11490,224
20250321,135600,5637234475,11500,11490,11500,11490,135
20250321,135500,5635682205,11490,11500,11500,11490,1825
20250321,135400,5614694725,11510,11500,11520,11500,272
20250321,135300,5611563905,11520,11520,11520,11510,285
20250321,135200,5608281965,11520,11495,11520,11495,671
20250321,135100,5600563690,11500,11500,11500,11500,293
20250321,135000,5597194190,11500,11490,11500,11490,196
20250321,134900,5594941360,11500,11500,11500,11500,209
20250321,134800,5592537860,11520,11480,11520,11480,706
20250321,134700,5584428070,11470,11450,11470,11450,1182
20250321,134600,5570872560,11470,11460,11470,11450,697
20250321,134500,5562883730,11460,11450,11470,11450,174
20250321,134400,5560890140,11450,11470,11470,11450,843
20250321,134300,5551233790,11460,11475,11475,11450,1762
20250321,134200,5531028130,11480,11480,11480,11470,127
20250321,134100,5529570330,11470,11470,11480,11470,306
20250321,134000,5526058960,11470,11500,11500,11470,1117
20250321,133900,5513221310,11500,11490,11500,11470,388
20250321,133800,5508762730,11460,11460,11490,11460,4767
20250321,133700,5454077160,11480,11450,11480,11450,451
20250321,133600,5448907340,11460,11460,11460,11450,76
20250321,133500,5448036390,11450,11450,11460,11440,3241
20250321,133400,5410926115,11455,11460,11470,11450,378
20250321,133300,5406593060,11450,11450,11470,11450,410
20250321,133200,5401894290,11450,11460,11470,11450,1475
20250321,133100,5384987860,11460,11480,11480,11460,346
20250321,133000,5381019220,11470,11470,11470,11460,691
20250321,132900,5373098965,11470,11480,11490,11470,413
20250321,132800,5368357325,11480,11490,11500,11460,288
20250321,132700,5365048455,11460,11470,11500,11460,832
20250321,132600,5355496265,11460,11450,11460,11450,575
20250321,132500,5348908345,11450,11460,11460,11450,329
20250321,132400,5345140565,11460,11460,11470,11460,381
20250321,132300,5340774295,11450,11460,11460,11450,367
20250321,132200,5336571385,11470,11470,11470,11460,1107
20250321,132100,5323880615,11470,11470,11470,11470,517
20250321,132000,5317950625,11470,11460,11470,11460,380
20250321,131900,5313594285,11460,11460,11460,11460,257
20250321,131800,5310649065,11440,11470,11470,11440,248
20250321,131700,5307808185,11470,11480,11480,11470,427
20250321,131600,5302906625,11490,11450,11490,11450,104
20250321,131500,5301715785,11440,11500,11500,11420,7956
20250321,131400,5210563345,11490,11490,11490,11490,454
20250321,131300,5205346885,11500,11520,11520,11480,3508
20250321,131200,5165035005,11510,11520,11520,11510,351
20250321,131100,5160994270,11510,11510,11520,11510,167
20250321,131000,5159071990,11520,11530,11530,11520,449
20250321,130900,5153898470,11520,11520,11530,11520,740
20250321,130800,5145373180,11530,11540,11540,11530,555
20250321,130700,5138973730,11540,11560,11560,11540,1793
20250321,130600,5118266830,11560,11550,11560,11550,491
20250321,130500,5112594910,11550,11550,11550,11550,869
20250321,130400,5102557960,11530,11540,11540,11530,346
20250321,130300,5098566940,11540,11530,11540,11520,712
20250321,130200,5090356960,11530,11520,11530,11520,171
20250321,130100,5088386350,11530,11530,11530,11530,181
20250321,130000,5086299420,11530,11530,11530,11520,254
20250321,125900,5083371370,11530,11540,11540,11530,932
20250321,125800,5072623190,11540,11540,11540,11530,218
20250321,125700,5070108770,11540,11540,11540,11530,690
20250321,125600,5062148785,11550,11555,11555,11550,2362
20250321,125500,5034866655,11555,11555,11555,11555,440
20250321,125400,5029782455,11560,11560,11560,11560,245
20250321,125300,5026950255,11590,11530,11590,11530,208
20250321,125200,5024547785,11540,11540,11540,11530,103
20250321,125100,5023359175,11530,11540,11540,11530,148
20250321,125000,5021651375,11560,11580,11580,11550,2023
20250321,124900,4998248665,11590,11590,11590,11590,280
20250321,124800,4995003465,11580,11580,11590,11580,335
20250321,124700,4991123075,11590,11580,11590,11580,1400
20250321,124600,4974908095,11580,11550,11580,11550,538
20250321,124500,4968681525,11570,11530,11570,11530,3307
20250321,124400,4930470555,11530,11530,11530,11520,683
20250321,124300,4922595665,11540,11530,11540,11530,810
20250321,124200,4913248755,11530,11540,11540,11530,338
20250321,124100,4909350935,11540,11510,11540,11510,1179
20250321,124000,4895757395,11510,11510,11510,11510,555
20250321,123900,4889369345,11500,11490,11500,11490,422
20250321,123800,4884516805,11490,11480,11500,11480,631
20250321,123700,4877264045,11480,11440,11480,11440,884
20250321,123600,4867127815,11440,11470,11480,11440,1120
20250321,123500,4854300525,11480,11470,11480,11450,1842
20250321,123400,4833203545,11470,11480,11480,11460,3497
20250321,123300,4793097605,11480,11490,11490,11480,1869
20250321,123200,4771641435,11490,11480,11490,11480,291
20250321,123100,4768297895,11490,11500,11500,11490,1602
20250321,123000,4749888265,11510,11490,11510,11490,1342
20250321,122900,4734453815,11490,11490,11500,11490,200
20250321,122800,4732154695,11490,11490,11500,11490,593
20250321,122700,4725340435,11490,11490,11500,11490,509
20250321,122600,4719490785,11500,11490,11500,11490,71
20250321,122500,4718674785,11510,11500,11510,11490,1408
20250321,122400,4702484105,11500,11500,11500,11490,728
20250321,122300,4694113395,11490,11490,11500,11480,656
20250321,122200,4686573355,11490,11500,11500,11490,358
20250321,122100,4682458565,11500,11490,11500,11490,1211
20250321,122000,4668543335,11500,11500,11500,11490,200
20250321,121900,4666244565,11490,11490,11500,11490,511
20250321,121800,4660371445,11490,11500,11500,11490,553
20250321,121700,4654013285,11500,11500,11510,11500,321
20250321,121600,4650321095,11500,11500,11500,11500,259
20250321,121500,4647342595,11500,11500,11510,11500,213
20250321,121400,4644893005,11500,11500,11510,11500,963
20250321,121300,4633818405,11510,11520,11520,11510,2621
20250321,121200,4603650015,11520,11520,11520,11520,195
20250321,121100,4601403615,11520,11520,11520,11520,85
20250321,121000,4600424415,11510,11510,11510,11510,469
20250321,120900,4595026225,11500,11510,11510,11500,71
20250321,120800,4594209035,11510,11510,11510,11510,170
20250321,120700,4592252335,11510,11510,11510,11510,118
20250321,120600,4590894155,11500,11510,11515,11500,485
20250321,120500,4585311515,11510,11510,11510,11510,215
20250321,120400,4582836865,11500,11510,11510,11500,193
20250321,120300,4580616635,11510,11510,11510,11500,550
20250321,120200,4574288195,11510,11510,11510,11500,175
20250321,120100,4572274455,11510,11500,11510,11500,180
20250321,120000,4570203580,11500,11520,11520,11500,1221
20250321,115900,4556158500,11510,11515,11515,11510,169
20250321,115800,4554213060,11520,11520,11520,11520,159
20250321,115700,4552381380,11510,11520,11520,11510,1099
20250321,115600,4539727250,11530,11520,11530,11520,128
20250321,115500,4538251420,11530,11530,11540,11520,397
20250321,115400,4533672860,11530,11500,11540,11500,3628
20250321,115300,4491922180,11500,11500,11500,11490,803
20250321,115200,4482694890,11490,11480,11490,11480,1379
20250321,115100,4466850200,11480,11470,11490,11470,848
20250321,115000,4457113280,11480,11470,11480,11470,565
20250321,114900,4450630880,11470,11490,11490,11470,1641
20250321,114800,4431793510,11480,11500,11500,11480,386
20250321,114700,4427360460,11480,11490,11490,11480,1712
20250321,114600,4407694110,11490,11500,11510,11490,435
20250321,114500,4402694760,11510,11500,11510,11500,148
20250321,114400,4400992070,11500,11500,11500,11500,638
20250321,114300,4393655070,11500,11500,11510,11500,1051
20250321,114200,4381567890,11510,11510,11510,11500,353
20250321,114100,4377505550,11510,11510,11510,11510,157
20250321,114000,4375698480,11500,11500,11510,11500,199
20250321,113900,4373409300,11510,11500,11510,11500,240
20250321,113800,4370648340,11500,11510,11510,11500,1547
20250321,113700,4352856180,11510,11510,11510,11510,32
20250321,113600,4352487860,11520,11520,11520,11500,180
20250321,113500,4350415640,11520,11500,11520,11500,1153
20250321,113400,4337147160,11510,11520,11520,11510,737
20250321,113300,4328662270,11510,11510,11510,11510,341
20250321,113200,4324737360,11510,11520,11520,11500,814
20250321,113100,4315372740,11510,11510,11540,11510,1448
20250321,113000,4298702830,11510,11530,11530,11510,542
20250321,112900,4292454180,11530,11500,11530,11500,1861
20250321,112800,4271028000,11510,11530,11530,11510,2023
20250321,112700,4247734030,11520,11540,11540,11520,1372
20250321,112600,4231911360,11540,11545,11550,11540,109
20250321,112500,4230653390,11550,11550,11560,11550,526
20250321,112400,4224577400,11550,11550,11560,11550,417
20250321,112300,4219760000,11550,11570,11570,11550,275
20250321,112200,4216581000,11570,11570,11580,11570,514
20250321,112100,4210634000,11570,11570,11570,11550,1109
20250321,112000,4197805170,11560,11560,11560,11560,161
20250321,111900,4195944010,11560,11570,11570,11560,606
20250321,111800,4188938350,11560,11570,11570,11560,224
20250321,111700,4186348120,11570,11560,11570,11560,203
20250321,111600,4183999460,11550,11560,11570,11550,1043
20250321,111500,4171945120,11550,11550,11560,11550,211
20250321,111400,4169507360,11560,11550,11570,11550,1829
20250321,111300,4148364350,11560,11560,11560,11560,18
20250321,111200,4148156270,11560,11560,11570,11560,429
20250321,111100,4143196580,11560,11560,11560,11560,1099
20250321,111000,4130492140,11560,11560,11570,11550,213
20250321,110900,4128030900,11560,11560,11560,11550,697
20250321,110800,4119974890,11560,11570,11570,11550,1022
20250321,110700,4108160690,11580,11560,11580,11560,427
20250321,110600,4103222990,11560,11560,11560,11560,774
20250321,110500,4094275550,11570,11580,11580,11560,167
20250321,110400,4092343860,11580,11580,11600,11580,571
20250321,110300,4085730490,11580,11590,11600,11580,443
20250321,110200,4080596070,11590,11610,11630,11590,963
20250321,110100,4069421510,11640,11620,11640,11620,312
20250321,110000,4065794870,11620,11610,11620,11610,168
20250321,105900,4063844250,11600,11600,11610,11600,843
20250321,105800,4054064200,11600,11600,11610,11600,454
20250321,105700,4048796680,11610,11610,11610,11600,1967
20250321,105600,4025972420,11600,11610,11610,11600,714
20250321,105500,4017686900,11610,11590,11610,11580,1282
20250321,105400,4002822480,11590,11600,11600,11590,2894
20250321,105300,3969268300,11620,11620,11630,11610,1458
20250321,105200,3952329560,11640,11660,11660,11620,4496
20250321,105100,3900019730,11670,11690,11690,11660,713
20250321,105000,3891694730,11680,11675,11690,11670,1405
20250321,104900,3875281675,11680,11680,11680,11670,691
20250321,104800,3867210825,11680,11670,11680,11660,412
20250321,104700,3862401965,11670,11670,11680,11670,1130
20250321,104600,3849214805,11670,11690,11690,11670,326
20250321,104500,3845407225,11700,11700,11710,11690,4118
20250321,104400,3797228385,11700,11660,11720,11650,14948
20250321,104300,3622428775,11670,11640,11670,11640,2355
20250321,104200,3594983665,11640,11640,11650,11640,2722
20250321,104100,3563293895,11640,11620,11640,11620,1659
20250321,104000,3543990255,11630,11630,11630,11620,389
20250321,103900,3539468765,11630,11620,11630,11620,71
20250321,103800,3538643065,11630,11640,11640,11630,622
20250321,103700,3531403175,11650,11650,11650,11640,260
20250321,103600,3528374205,11650,11640,11650,11640,446
20250321,103500,3523181855,11640,11630,11640,11620,2557
20250321,103400,3493441125,11640,11650,11650,11640,393
20250321,103300,3488866035,11640,11650,11650,11640,597
20250321,103200,3481914055,11640,11640,11650,11640,906
20250321,103100,3471368135,11640,11610,11640,11610,1374
20250321,103000,3455390285,11620,11600,11620,11600,330
20250321,102900,3451560865,11610,11630,11630,11610,510
20250321,102800,3445637685,11620,11590,11620,11580,780
20250321,102700,3436596765,11590,11610,11630,11570,1935
20250321,102600,3414130855,11610,11640,11650,11590,8314
20250321,102500,3317625005,11620,11670,11680,11620,3135
20250321,102400,3281078165,11660,11650,11670,11650,2648
20250321,102300,3250192195,11640,11640,11650,11630,2790
20250321,102200,3217733025,11650,11665,11670,11650,1283
20250321,102100,3202770155,11670,11660,11680,11660,2634
20250321,102000,3172026240,11660,11620,11660,11620,4031
20250321,101900,3125087710,11620,11650,11660,11620,4864
20250321,101800,3068513900,11650,11670,11670,11640,613
20250321,101700,3061370030,11660,11650,11660,11620,3721
20250321,101600,3018063400,11670,11650,11700,11650,11827
20250321,101500,2879862290,11660,11620,11670,11600,10041
20250321,101400,2762936550,11620,11570,11650,11570,19661
20250321,101300,2534746690,11560,11510,11560,11490,2963
20250321,101200,2500559390,11510,11540,11540,11500,1983
20250321,101100,2477706600,11530,11490,11530,11490,2412
20250321,101000,2449915350,11490,11470,11520,11450,4355
20250321,100900,2399949390,11470,11370,11480,11370,6321
20250321,100800,2327574320,11370,11340,11370,11320,8855
20250321,100700,2227209890,11340,11340,11350,11340,1508
20250321,100600,2210101850,11350,11350,11350,11340,3069
20250321,100500,2175268710,11360,11340,11360,11340,1469
20250321,100400,2158592010,11350,11340,11350,11330,2043
20250321,100300,2135425060,11330,11350,11350,11330,5108
20250321,100200,2077504940,11340,11360,11370,11340,6061
20250321,100100,2008707760,11370,11390,11390,11360,9165
20250321,100000,1904519870,11380,11390,11400,11370,3417
20250321,095900,1865601500,11380,11410,11410,11380,1037
20250321,095800,1853788310,11410,11400,11410,11400,438
20250321,095700,1848792900,11400,11370,11410,11370,1596
20250321,095600,1830606040,11370,11370,11390,11370,774
20250321,095500,1821805600,11370,11400,11410,11370,1230
20250321,095400,1807806950,11370,11370,11400,11360,764
20250321,095300,1799115400,11360,11360,11380,11360,5009
20250321,095200,1742194520,11370,11390,11390,11350,7268
20250321,095100,1659599850,11390,11410,11410,11390,4700
20250321,095000,1606041430,11410,11430,11430,11410,409
20250321,094900,1601370200,11420,11420,11430,11420,211
20250321,094800,1598960540,11410,11410,11420,11400,758
20250321,094700,1590310460,11420,11410,11430,11410,158
20250321,094600,1588505610,11410,11440,11440,11410,2264
20250321,094500,1562652960,11430,11450,11450,11430,836
20250321,094400,1553090040,11450,11450,11470,11450,293
20250321,094300,1549733240,11440,11450,11480,11440,587
20250321,094200,1543012100,11460,11470,11500,11460,1755
20250321,094100,1522875070,11480,11490,11490,11480,1288
20250321,094000,1508087980,11480,11540,11550,11480,1409
20250321,093900,1491854985,11540,11550,11550,11510,1293
20250321,093800,1476947125,11550,11560,11570,11550,841
20250321,093700,1467226255,11570,11560,11580,11560,2098
20250321,093600,1442957525,11560,11520,11570,11520,2575
20250321,093500,1413203305,11550,11470,11550,11460,3839
20250321,093400,1369067045,11470,11480,11480,11460,597
20250321,093300,1362222545,11470,11450,11480,11450,365
20250321,093200,1358037255,11480,11460,11490,11450,433
20250321,093100,1353076915,11460,11530,11530,11460,428
20250321,093000,1348165475,11510,11480,11530,11480,4927
20250321,092900,1291496545,11460,11440,11460,11440,1452
20250321,092800,1274866035,11440,11430,11440,11430,155
20250321,092700,1273092965,11430,11400,11430,11400,847
20250321,092600,1263421815,11360,11400,11410,11360,2185
20250321,092500,1238585085,11370,11350,11370,11350,3046
20250321,092400,1203980675,11360,11390,11390,11360,6995
20250321,092300,1124428725,11390,11400,11420,11390,1009
20250321,092200,1112932445,11390,11400,11400,11390,2421
20250321,092100,1085344465,11400,11400,11430,11390,3671
20250321,092000,1043485295,11390,11390,11400,11380,1282
20250321,091900,1028890425,11390,11400,11410,11390,2488
20250321,091800,1000543415,11410,11400,11410,11400,2762
20250321,091700,969055125,11400,11430,11430,11390,2687
20250321,091600,938411205,11440,11450,11490,11410,3365
20250321,091500,899873655,11450,11520,11520,11450,4650
20250321,091400,846458975,11520,11600,11600,11520,6309
20250321,091300,773560805,11600,11590,11620,11560,4772
20250321,091200,718181555,11590,11590,11610,11550,4480
20250321,091100,666277545,11590,11530,11590,11530,2624
20250321,091000,635944525,11530,11460,11540,11460,2154
20250321,090900,611198315,11460,11460,11470,11450,1650
20250321,090800,592297515,11450,11360,11450,11350,6966
20250321,090700,512956215,11350,11360,11370,11350,3272
20250321,090600,475806595,11360,11355,11370,11350,1577
20250321,090500,457899740,11370,11360,11380,11340,9098
20250321,090400,354606200,11370,11390,11440,11370,4766
20250321,090300,300306720,11380,11420,11440,11380,7121
20250321,090200,219113980,11400,11420,11440,11390,4981
20250321,090100,162266790,11380,11400,11430,11380,4728
20250321,090000,108382720,11370,11490,11490,11340,9469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 184600 7345091440 11430 11430 11430 11430 32690
3 20250321 184500 7345091440 11430 11430 11430 11430 0
4 20250321 184400 7345091440 11430 11430 11430 11430 0
5 20250321 184300 7345091440 11430 11430 11430 11430 0
6 20250321 184200 7345091440 11430 11430 11430 11430 0
7 20250321 184100 7345091440 11430 11430 11430 11430 0
8 20250321 184000 7345091440 11430 11430 11430 11430 0
9 20250321 183900 7345091440 11430 11430 11430 11430 0
10 20250321 183800 7345091440 11430 11430 11430 11430 0
11 20250321 183700 7345091440 11430 11430 11430 11430 0
12 20250321 183600 7345091440 11430 11430 11430 11430 0
13 20250321 183500 7345091440 11430 11430 11430 11430 0
14 20250321 183400 7345091440 11430 11430 11430 11430 0
15 20250321 183300 7345091440 11430 11430 11430 11430 0
16 20250321 183200 7345091440 11430 11430 11430 11430 0
17 20250321 183100 7345091440 11430 11430 11430 11430 0
18 20250321 183000 7345091440 11430 11430 11430 11430 0
19 20250321 182900 7345091440 11430 11430 11430 11430 0
20 20250321 182800 7345091440 11430 11430 11430 11430 0
21 20250321 182700 7345091440 11430 11430 11430 11430 0
22 20250321 182600 7345091440 11430 11430 11430 11430 0
23 20250321 182500 7345091440 11430 11430 11430 11430 0
24 20250321 182400 7345091440 11430 11430 11430 11430 0
25 20250321 182300 7345091440 11430 11430 11430 11430 0
26 20250321 182200 7345091440 11430 11430 11430 11430 0
27 20250321 182100 7345091440 11430 11430 11430 11430 0
28 20250321 182000 7345091440 11430 11430 11430 11430 0
29 20250321 181900 7345091440 11430 11430 11430 11430 0
30 20250321 181800 7345091440 11430 11430 11430 11430 0
31 20250321 181700 7345091440 11430 11430 11430 11430 0
32 20250321 181600 7345091440 11430 11430 11430 11430 32690
33 20250321 181500 7345091440 11430 11430 11430 11430 0
34 20250321 181400 7345091440 11430 11430 11430 11430 0
35 20250321 181300 7345091440 11430 11430 11430 11430 0
36 20250321 181200 7345091440 11430 11430 11430 11430 0
37 20250321 181100 7345091440 11430 11430 11430 11430 0
38 20250321 181000 7345091440 11430 11430 11430 11430 0
39 20250321 180900 7345091440 11430 11430 11430 11430 0
40 20250321 180800 7345091440 11430 11430 11430 11430 0
41 20250321 180700 7345091440 11430 11430 11430 11430 0
42 20250321 180600 7345091440 11430 11430 11430 11430 0
43 20250321 180500 7345091440 11430 11430 11430 11430 0
44 20250321 180400 7345091440 11430 11430 11430 11430 0
45 20250321 180300 7345091440 11430 11430 11430 11430 0
46 20250321 180200 7345091440 11430 11430 11430 11430 0
47 20250321 180100 7345091440 11430 11430 11430 11430 0
48 20250321 180000 7345091440 11430 11430 11430 11430 0
49 20250321 175900 7345091440 11430 11430 11430 11430 0
50 20250321 175800 7345091440 11430 11430 11430 11430 0
51 20250321 175700 7345091440 11430 11430 11430 11430 0
52 20250321 175600 7345091440 11430 11430 11430 11430 0
53 20250321 175500 7345091440 11430 11430 11430 11430 0
54 20250321 175400 7345091440 11430 11430 11430 11430 0
55 20250321 175300 7345091440 11430 11430 11430 11430 0
56 20250321 175200 7345091440 11430 11430 11430 11430 0
57 20250321 175100 7345091440 11430 11430 11430 11430 0
58 20250321 175000 7345091440 11430 11430 11430 11430 0
59 20250321 174900 7345091440 11430 11430 11430 11430 0
60 20250321 174800 7345091440 11430 11430 11430 11430 0
61 20250321 174700 7345091440 11430 11430 11430 11430 0
62 20250321 174600 7345091440 11430 11430 11430 11430 32690
63 20250321 174500 7345091440 11430 11430 11430 11430 0
64 20250321 174400 7345091440 11430 11430 11430 11430 0
65 20250321 174300 7345091440 11430 11430 11430 11430 0
66 20250321 174200 7345091440 11430 11430 11430 11430 0
67 20250321 174100 7345091440 11430 11430 11430 11430 0
68 20250321 174000 7345091440 11430 11430 11430 11430 0
69 20250321 173900 7345091440 11430 11430 11430 11430 0
70 20250321 173800 7345091440 11430 11430 11430 11430 0
71 20250321 173700 7345091440 11430 11430 11430 11430 0
72 20250321 173600 7345091440 11430 11430 11430 11430 0
73 20250321 173500 7345091440 11430 11430 11430 11430 0
74 20250321 173400 7345091440 11430 11430 11430 11430 0
75 20250321 173300 7345091440 11430 11430 11430 11430 0
76 20250321 173200 7345091440 11430 11430 11430 11430 0
77 20250321 173100 7345091440 11430 11430 11430 11430 0
78 20250321 173000 7345091440 11430 11430 11430 11430 0
79 20250321 172900 7345091440 11430 11430 11430 11430 0
80 20250321 172800 7345091440 11430 11430 11430 11430 0
81 20250321 172700 7345091440 11430 11430 11430 11430 0
82 20250321 172600 7345091440 11430 11430 11430 11430 0
83 20250321 172500 7345091440 11430 11430 11430 11430 0
84 20250321 172400 7345091440 11430 11430 11430 11430 0
85 20250321 172300 7345091440 11430 11430 11430 11430 0
86 20250321 172200 7345091440 11430 11430 11430 11430 0
87 20250321 172100 7345091440 11430 11430 11430 11430 0
88 20250321 172000 7345091440 11430 11430 11430 11430 0
89 20250321 171900 7345091440 11430 11430 11430 11430 0
90 20250321 171800 7345091440 11430 11430 11430 11430 0
91 20250321 171700 7345091440 11430 11430 11430 11430 0
92 20250321 171600 7345091440 11430 11430 11430 11430 32690
93 20250321 171500 7345091440 11430 11430 11430 11430 0
94 20250321 171400 7345091440 11430 11430 11430 11430 0
95 20250321 171300 7345091440 11430 11430 11430 11430 0
96 20250321 171200 7345091440 11430 11430 11430 11430 0
97 20250321 171100 7345091440 11430 11430 11430 11430 0
98 20250321 171000 7345091440 11430 11430 11430 11430 0
99 20250321 170900 7345091440 11430 11430 11430 11430 0
100 20250321 170800 7345091440 11430 11430 11430 11430 0
101 20250321 170700 7345091440 11430 11430 11430 11430 0
102 20250321 170600 7345091440 11430 11430 11430 11430 0
103 20250321 170500 7345091440 11430 11430 11430 11430 0
104 20250321 170400 7345091440 11430 11430 11430 11430 0
105 20250321 170300 7345091440 11430 11430 11430 11430 0
106 20250321 170200 7345091440 11430 11430 11430 11430 0
107 20250321 170100 7345091440 11430 11430 11430 11430 0
108 20250321 170000 7345091440 11430 11430 11430 11430 0
109 20250321 165900 7345091440 11430 11430 11430 11430 0
110 20250321 165800 7345091440 11430 11430 11430 11430 0
111 20250321 165700 7345091440 11430 11430 11430 11430 0
112 20250321 165600 7345091440 11430 11430 11430 11430 0
113 20250321 165500 7345091440 11430 11430 11430 11430 0
114 20250321 165400 7345091440 11430 11430 11430 11430 0
115 20250321 165300 7345091440 11430 11430 11430 11430 0
116 20250321 165200 7345091440 11430 11430 11430 11430 0
117 20250321 165100 7345091440 11430 11430 11430 11430 0
118 20250321 165000 7345091440 11430 11430 11430 11430 0
119 20250321 164900 7345091440 11430 11430 11430 11430 0
120 20250321 164800 7345091440 11430 11430 11430 11430 0
121 20250321 164700 7345091440 11430 11430 11430 11430 0
122 20250321 164600 7345091440 11430 11430 11430 11430 32690
123 20250321 164500 7345091440 11430 11430 11430 11430 0
124 20250321 164400 7345091440 11430 11430 11430 11430 0
125 20250321 164300 7345091440 11430 11430 11430 11430 0
126 20250321 164200 7345091440 11430 11430 11430 11430 0
127 20250321 164100 7345091440 11430 11430 11430 11430 0
128 20250321 164000 7345091440 11430 11430 11430 11430 0
129 20250321 163900 7345091440 11430 11430 11430 11430 0
130 20250321 163800 7345091440 11430 11430 11430 11430 0
131 20250321 163700 7345091440 11430 11430 11430 11430 0
132 20250321 163600 7345091440 11430 11430 11430 11430 0
133 20250321 163500 7345091440 11430 11430 11430 11430 0
134 20250321 163400 7345091440 11430 11430 11430 11430 0
135 20250321 163300 7345091440 11430 11430 11430 11430 0
136 20250321 163200 7345091440 11430 11430 11430 11430 0
137 20250321 163100 7345091440 11430 11430 11430 11430 0
138 20250321 163000 7345091440 11430 11430 11430 11430 0
139 20250321 162900 7345091440 11430 11430 11430 11430 0
140 20250321 162800 7345091440 11430 11430 11430 11430 0
141 20250321 162700 7345091440 11430 11430 11430 11430 0
142 20250321 162600 7345091440 11430 11430 11430 11430 0
143 20250321 162500 7345091440 11430 11430 11430 11430 0
144 20250321 162400 7345091440 11430 11430 11430 11430 0
145 20250321 162300 7345091440 11430 11430 11430 11430 0
146 20250321 162200 7345091440 11430 11430 11430 11430 0
147 20250321 162100 7345091440 11430 11430 11430 11430 0
148 20250321 162000 7345091440 11430 11430 11430 11430 0
149 20250321 161900 7345091440 11430 11430 11430 11430 0
150 20250321 161800 7345091440 11430 11430 11430 11430 0
151 20250321 161700 7345091440 11430 11430 11430 11430 0
152 20250321 161600 7345091440 11430 11430 11430 11430 32690
153 20250321 161500 7345091440 11430 11430 11430 11430 0
154 20250321 161400 7345091440 11430 11430 11430 11430 0
155 20250321 161300 7345091440 11430 11430 11430 11430 0
156 20250321 161200 7345091440 11430 11430 11430 11430 0
157 20250321 161100 7345091440 11430 11430 11430 11430 0
158 20250321 161000 7345091440 11430 11430 11430 11430 0
159 20250321 160900 7345091440 11430 11430 11430 11430 0
160 20250321 160800 7345091440 11430 11430 11430 11430 0
161 20250321 160700 7345091440 11430 11430 11430 11430 0
162 20250321 160600 7345091440 11430 11430 11430 11430 0
163 20250321 160500 7345091440 11430 11430 11430 11430 0
164 20250321 160400 7345091440 11430 11430 11430 11430 0
165 20250321 160300 7345091440 11430 11430 11430 11430 0
166 20250321 160200 7345091440 11430 11430 11430 11430 0
167 20250321 160100 7345091440 11430 11430 11430 11430 0
168 20250321 160000 7345091440 11430 11430 11430 11430 0
169 20250321 155900 7345091440 11430 11430 11430 11430 0
170 20250321 155800 7345091440 11430 11430 11430 11430 0
171 20250321 155700 7345091440 11430 11430 11430 11430 0
172 20250321 155600 7345091440 11430 11430 11430 11430 0
173 20250321 155500 7345091440 11430 11430 11430 11430 0
174 20250321 155400 7345091440 11430 11430 11430 11430 0
175 20250321 155300 7345091440 11430 11430 11430 11430 0
176 20250321 155200 7345091440 11430 11430 11430 11430 0
177 20250321 155100 7345091440 11430 11430 11430 11430 0
178 20250321 155000 7345091440 11430 11430 11430 11430 0
179 20250321 154900 7345091440 11430 11430 11430 11430 0
180 20250321 154800 7345091440 11430 11430 11430 11430 0
181 20250321 154700 7345091440 11430 11430 11430 11430 0
182 20250321 154600 7345091440 11430 11430 11430 11430 32690
183 20250321 154500 7345091440 11430 11430 11430 11430 0
184 20250321 154400 7345091440 11430 11430 11430 11430 0
185 20250321 154300 7345091440 11430 11430 11430 11430 0
186 20250321 154200 7345091440 11430 11430 11430 11430 0
187 20250321 154100 7345091440 11430 11430 11430 11430 0
188 20250321 154000 7345091440 11430 11430 11430 11430 0
189 20250321 153900 7345091440 11430 11430 11430 11430 0
190 20250321 153800 7345091440 11430 11430 11430 11430 0
191 20250321 153700 7345091440 11430 11430 11430 11430 0
192 20250321 153600 7345091440 11430 11430 11430 11430 0
193 20250321 153500 7345091440 11430 11430 11430 11430 0
194 20250321 153400 7345091440 11430 11430 11430 11430 0
195 20250321 153300 7345091440 11430 11430 11430 11430 0
196 20250321 153200 7345091440 11430 11430 11430 11430 0
197 20250321 153100 7345091440 11430 11430 11430 11430 0
198 20250321 153000 7345091440 11430 11430 11430 11430 32690
199 20250321 152900 6971444740 11490 11490 11490 11490 0
200 20250321 152800 6971444740 11490 11490 11490 11490 0
201 20250321 152700 6971444740 11490 11490 11490 11490 0
202 20250321 152600 6971444740 11490 11490 11490 11490 0
203 20250321 152500 6971444740 11490 11490 11490 11490 0
204 20250321 152400 6971444740 11490 11490 11490 11490 0
205 20250321 152300 6971444740 11490 11490 11490 11490 0
206 20250321 152200 6971444740 11490 11490 11490 11490 0
207 20250321 152100 6971444740 11490 11490 11490 11490 0
208 20250321 152000 6971444740 11490 11490 11490 11490 0
209 20250321 151900 6971444740 11490 11470 11490 11460 3247
210 20250321 151800 6934186930 11490 11500 11500 11470 951
211 20250321 151700 6923266800 11500 11495 11500 11490 3518
212 20250321 151600 6882830490 11495 11500 11510 11490 1167
213 20250321 151500 6869412135 11500 11500 11510 11500 1845
214 20250321 151400 6848190205 11500 11500 11510 11500 993
215 20250321 151300 6836770265 11500 11500 11510 11490 3005
216 20250321 151200 6802210745 11500 11500 11510 11500 314
217 20250321 151100 6798599615 11500 11520 11530 11500 2221
218 20250321 151000 6773010925 11530 11530 11540 11530 1842
219 20250321 150900 6751771955 11540 11530 11540 11530 873
220 20250321 150800 6741701425 11530 11530 11540 11530 2157
221 20250321 150700 6716825885 11530 11540 11540 11530 472
222 20250321 150600 6711382885 11530 11530 11540 11530 612
223 20250321 150500 6704321365 11530 11530 11540 11530 169
224 20250321 150400 6702372785 11530 11530 11540 11530 1335
225 20250321 150300 6686975725 11530 11530 11540 11530 2993
226 20250321 150200 6652463575 11530 11530 11540 11530 1320
227 20250321 150100 6637232965 11530 11540 11540 11530 806
228 20250321 150000 6627933615 11530 11540 11550 11530 1684
229 20250321 145900 6608503365 11530 11530 11540 11530 794
230 20250321 145800 6599341185 11530 11540 11540 11530 740
231 20250321 145700 6590802145 11540 11540 11550 11540 740
232 20250321 145600 6582258115 11540 11550 11550 11530 223
233 20250321 145500 6579685645 11550 11550 11560 11540 3060
234 20250321 145400 6544339305 11550 11560 11570 11550 569
235 20250321 145300 6537761775 11550 11560 11560 11550 690
236 20250321 145200 6529786115 11550 11560 11570 11550 706
237 20250321 145100 6521626315 11560 11560 11570 11550 1758
238 20250321 145000 6501303935 11550 11550 11560 11550 1034
239 20250321 144900 6489351675 11560 11550 11560 11550 1131
240 20250321 144800 6476288375 11540 11540 11540 11530 922
241 20250321 144700 6465648845 11540 11550 11550 11530 1056
242 20250321 144600 6453459605 11540 11520 11540 11520 2165
243 20250321 144500 6428494475 11530 11500 11530 11500 1049
244 20250321 144400 6416409385 11520 11520 11520 11500 555
245 20250321 144300 6410019415 11510 11510 11520 11500 2679
246 20250321 144200 6379185925 11510 11520 11520 11510 1204
247 20250321 144100 6365323475 11520 11520 11530 11520 732
248 20250321 144000 6356884865 11520 11520 11530 11520 1237
249 20250321 143900 6342633725 11520 11510 11520 11510 584
250 20250321 143800 6335908035 11510 11515 11515 11510 700
251 20250321 143700 6327848010 11510 11510 11530 11510 1221
252 20250321 143600 6313783580 11530 11520 11530 11510 1293
253 20250321 143500 6298893090 11520 11510 11520 11500 1458
254 20250321 143400 6282098840 11520 11460 11520 11460 3559
255 20250321 143300 6241189320 11490 11470 11490 11460 1735
256 20250321 143200 6221298030 11490 11480 11490 11470 594
257 20250321 143100 6214474560 11490 11440 11500 11440 5955
258 20250321 143000 6146161720 11450 11440 11450 11440 446
259 20250321 142900 6141058590 11440 11405 11440 11400 2347
260 20250321 142800 6114260660 11400 11390 11410 11390 731
261 20250321 142700 6105927260 11390 11410 11430 11390 2877
262 20250321 142600 6073133980 11420 11410 11430 11410 403
263 20250321 142500 6068535230 11400 11400 11420 11400 679
264 20250321 142400 6060783990 11420 11390 11420 11380 1403
265 20250321 142300 6044793360 11380 11390 11390 11380 876
266 20250321 142200 6034824310 11390 11400 11410 11380 2768
267 20250321 142100 6003296430 11400 11400 11400 11390 1373
268 20250321 142000 5987645850 11400 11410 11410 11400 281
269 20250321 141900 5984441470 11410 11400 11410 11400 142
270 20250321 141800 5982821950 11400 11390 11410 11390 645
271 20250321 141700 5975469650 11390 11420 11420 11390 8456
272 20250321 141600 5879048860 11420 11430 11440 11420 3635
273 20250321 141500 5837520950 11430 11440 11450 11430 2516
274 20250321 141400 5808751510 11440 11450 11450 11440 249
275 20250321 141300 5805902150 11440 11450 11450 11440 345
276 20250321 141200 5801954010 11440 11450 11450 11440 233
277 20250321 141100 5799286940 11450 11450 11460 11450 1001
278 20250321 141000 5787821020 11460 11440 11460 11440 742
279 20250321 140900 5779331160 11480 11470 11480 11440 2930
280 20250321 140800 5745783760 11480 11470 11480 11460 1135
281 20250321 140700 5732773170 11470 11460 11470 11460 463
282 20250321 140600 5727462690 11460 11470 11480 11460 229
283 20250321 140500 5724835510 11460 11485 11490 11460 3488
284 20250321 140400 5684813740 11480 11490 11490 11480 465
285 20250321 140300 5679471110 11490 11480 11490 11480 409
286 20250321 140200 5674773110 11500 11480 11500 11480 487
287 20250321 140100 5669180260 11480 11500 11500 11480 588
288 20250321 140000 5662424260 11500 11490 11500 11490 391
289 20250321 135900 5657930110 11490 11490 11500 11480 296
290 20250321 135800 5654528610 11490 11500 11500 11490 1281
291 20250321 135700 5639808925 11490 11490 11500 11490 224
292 20250321 135600 5637234475 11500 11490 11500 11490 135
293 20250321 135500 5635682205 11490 11500 11500 11490 1825
294 20250321 135400 5614694725 11510 11500 11520 11500 272
295 20250321 135300 5611563905 11520 11520 11520 11510 285
296 20250321 135200 5608281965 11520 11495 11520 11495 671
297 20250321 135100 5600563690 11500 11500 11500 11500 293
298 20250321 135000 5597194190 11500 11490 11500 11490 196
299 20250321 134900 5594941360 11500 11500 11500 11500 209
300 20250321 134800 5592537860 11520 11480 11520 11480 706
301 20250321 134700 5584428070 11470 11450 11470 11450 1182
302 20250321 134600 5570872560 11470 11460 11470 11450 697
303 20250321 134500 5562883730 11460 11450 11470 11450 174
304 20250321 134400 5560890140 11450 11470 11470 11450 843
305 20250321 134300 5551233790 11460 11475 11475 11450 1762
306 20250321 134200 5531028130 11480 11480 11480 11470 127
307 20250321 134100 5529570330 11470 11470 11480 11470 306
308 20250321 134000 5526058960 11470 11500 11500 11470 1117
309 20250321 133900 5513221310 11500 11490 11500 11470 388
310 20250321 133800 5508762730 11460 11460 11490 11460 4767
311 20250321 133700 5454077160 11480 11450 11480 11450 451
312 20250321 133600 5448907340 11460 11460 11460 11450 76
313 20250321 133500 5448036390 11450 11450 11460 11440 3241
314 20250321 133400 5410926115 11455 11460 11470 11450 378
315 20250321 133300 5406593060 11450 11450 11470 11450 410
316 20250321 133200 5401894290 11450 11460 11470 11450 1475
317 20250321 133100 5384987860 11460 11480 11480 11460 346
318 20250321 133000 5381019220 11470 11470 11470 11460 691
319 20250321 132900 5373098965 11470 11480 11490 11470 413
320 20250321 132800 5368357325 11480 11490 11500 11460 288
321 20250321 132700 5365048455 11460 11470 11500 11460 832
322 20250321 132600 5355496265 11460 11450 11460 11450 575
323 20250321 132500 5348908345 11450 11460 11460 11450 329
324 20250321 132400 5345140565 11460 11460 11470 11460 381
325 20250321 132300 5340774295 11450 11460 11460 11450 367
326 20250321 132200 5336571385 11470 11470 11470 11460 1107
327 20250321 132100 5323880615 11470 11470 11470 11470 517
328 20250321 132000 5317950625 11470 11460 11470 11460 380
329 20250321 131900 5313594285 11460 11460 11460 11460 257
330 20250321 131800 5310649065 11440 11470 11470 11440 248
331 20250321 131700 5307808185 11470 11480 11480 11470 427
332 20250321 131600 5302906625 11490 11450 11490 11450 104
333 20250321 131500 5301715785 11440 11500 11500 11420 7956
334 20250321 131400 5210563345 11490 11490 11490 11490 454
335 20250321 131300 5205346885 11500 11520 11520 11480 3508
336 20250321 131200 5165035005 11510 11520 11520 11510 351
337 20250321 131100 5160994270 11510 11510 11520 11510 167
338 20250321 131000 5159071990 11520 11530 11530 11520 449
339 20250321 130900 5153898470 11520 11520 11530 11520 740
340 20250321 130800 5145373180 11530 11540 11540 11530 555
341 20250321 130700 5138973730 11540 11560 11560 11540 1793
342 20250321 130600 5118266830 11560 11550 11560 11550 491
343 20250321 130500 5112594910 11550 11550 11550 11550 869
344 20250321 130400 5102557960 11530 11540 11540 11530 346
345 20250321 130300 5098566940 11540 11530 11540 11520 712
346 20250321 130200 5090356960 11530 11520 11530 11520 171
347 20250321 130100 5088386350 11530 11530 11530 11530 181
348 20250321 130000 5086299420 11530 11530 11530 11520 254
349 20250321 125900 5083371370 11530 11540 11540 11530 932
350 20250321 125800 5072623190 11540 11540 11540 11530 218
351 20250321 125700 5070108770 11540 11540 11540 11530 690
352 20250321 125600 5062148785 11550 11555 11555 11550 2362
353 20250321 125500 5034866655 11555 11555 11555 11555 440
354 20250321 125400 5029782455 11560 11560 11560 11560 245
355 20250321 125300 5026950255 11590 11530 11590 11530 208
356 20250321 125200 5024547785 11540 11540 11540 11530 103
357 20250321 125100 5023359175 11530 11540 11540 11530 148
358 20250321 125000 5021651375 11560 11580 11580 11550 2023
359 20250321 124900 4998248665 11590 11590 11590 11590 280
360 20250321 124800 4995003465 11580 11580 11590 11580 335
361 20250321 124700 4991123075 11590 11580 11590 11580 1400
362 20250321 124600 4974908095 11580 11550 11580 11550 538
363 20250321 124500 4968681525 11570 11530 11570 11530 3307
364 20250321 124400 4930470555 11530 11530 11530 11520 683
365 20250321 124300 4922595665 11540 11530 11540 11530 810
366 20250321 124200 4913248755 11530 11540 11540 11530 338
367 20250321 124100 4909350935 11540 11510 11540 11510 1179
368 20250321 124000 4895757395 11510 11510 11510 11510 555
369 20250321 123900 4889369345 11500 11490 11500 11490 422
370 20250321 123800 4884516805 11490 11480 11500 11480 631
371 20250321 123700 4877264045 11480 11440 11480 11440 884
372 20250321 123600 4867127815 11440 11470 11480 11440 1120
373 20250321 123500 4854300525 11480 11470 11480 11450 1842
374 20250321 123400 4833203545 11470 11480 11480 11460 3497
375 20250321 123300 4793097605 11480 11490 11490 11480 1869
376 20250321 123200 4771641435 11490 11480 11490 11480 291
377 20250321 123100 4768297895 11490 11500 11500 11490 1602
378 20250321 123000 4749888265 11510 11490 11510 11490 1342
379 20250321 122900 4734453815 11490 11490 11500 11490 200
380 20250321 122800 4732154695 11490 11490 11500 11490 593
381 20250321 122700 4725340435 11490 11490 11500 11490 509
382 20250321 122600 4719490785 11500 11490 11500 11490 71
383 20250321 122500 4718674785 11510 11500 11510 11490 1408
384 20250321 122400 4702484105 11500 11500 11500 11490 728
385 20250321 122300 4694113395 11490 11490 11500 11480 656
386 20250321 122200 4686573355 11490 11500 11500 11490 358
387 20250321 122100 4682458565 11500 11490 11500 11490 1211
388 20250321 122000 4668543335 11500 11500 11500 11490 200
389 20250321 121900 4666244565 11490 11490 11500 11490 511
390 20250321 121800 4660371445 11490 11500 11500 11490 553
391 20250321 121700 4654013285 11500 11500 11510 11500 321
392 20250321 121600 4650321095 11500 11500 11500 11500 259
393 20250321 121500 4647342595 11500 11500 11510 11500 213
394 20250321 121400 4644893005 11500 11500 11510 11500 963
395 20250321 121300 4633818405 11510 11520 11520 11510 2621
396 20250321 121200 4603650015 11520 11520 11520 11520 195
397 20250321 121100 4601403615 11520 11520 11520 11520 85
398 20250321 121000 4600424415 11510 11510 11510 11510 469
399 20250321 120900 4595026225 11500 11510 11510 11500 71
400 20250321 120800 4594209035 11510 11510 11510 11510 170
401 20250321 120700 4592252335 11510 11510 11510 11510 118
402 20250321 120600 4590894155 11500 11510 11515 11500 485
403 20250321 120500 4585311515 11510 11510 11510 11510 215
404 20250321 120400 4582836865 11500 11510 11510 11500 193
405 20250321 120300 4580616635 11510 11510 11510 11500 550
406 20250321 120200 4574288195 11510 11510 11510 11500 175
407 20250321 120100 4572274455 11510 11500 11510 11500 180
408 20250321 120000 4570203580 11500 11520 11520 11500 1221
409 20250321 115900 4556158500 11510 11515 11515 11510 169
410 20250321 115800 4554213060 11520 11520 11520 11520 159
411 20250321 115700 4552381380 11510 11520 11520 11510 1099
412 20250321 115600 4539727250 11530 11520 11530 11520 128
413 20250321 115500 4538251420 11530 11530 11540 11520 397
414 20250321 115400 4533672860 11530 11500 11540 11500 3628
415 20250321 115300 4491922180 11500 11500 11500 11490 803
416 20250321 115200 4482694890 11490 11480 11490 11480 1379
417 20250321 115100 4466850200 11480 11470 11490 11470 848
418 20250321 115000 4457113280 11480 11470 11480 11470 565
419 20250321 114900 4450630880 11470 11490 11490 11470 1641
420 20250321 114800 4431793510 11480 11500 11500 11480 386
421 20250321 114700 4427360460 11480 11490 11490 11480 1712
422 20250321 114600 4407694110 11490 11500 11510 11490 435
423 20250321 114500 4402694760 11510 11500 11510 11500 148
424 20250321 114400 4400992070 11500 11500 11500 11500 638
425 20250321 114300 4393655070 11500 11500 11510 11500 1051
426 20250321 114200 4381567890 11510 11510 11510 11500 353
427 20250321 114100 4377505550 11510 11510 11510 11510 157
428 20250321 114000 4375698480 11500 11500 11510 11500 199
429 20250321 113900 4373409300 11510 11500 11510 11500 240
430 20250321 113800 4370648340 11500 11510 11510 11500 1547
431 20250321 113700 4352856180 11510 11510 11510 11510 32
432 20250321 113600 4352487860 11520 11520 11520 11500 180
433 20250321 113500 4350415640 11520 11500 11520 11500 1153
434 20250321 113400 4337147160 11510 11520 11520 11510 737
435 20250321 113300 4328662270 11510 11510 11510 11510 341
436 20250321 113200 4324737360 11510 11520 11520 11500 814
437 20250321 113100 4315372740 11510 11510 11540 11510 1448
438 20250321 113000 4298702830 11510 11530 11530 11510 542
439 20250321 112900 4292454180 11530 11500 11530 11500 1861
440 20250321 112800 4271028000 11510 11530 11530 11510 2023
441 20250321 112700 4247734030 11520 11540 11540 11520 1372
442 20250321 112600 4231911360 11540 11545 11550 11540 109
443 20250321 112500 4230653390 11550 11550 11560 11550 526
444 20250321 112400 4224577400 11550 11550 11560 11550 417
445 20250321 112300 4219760000 11550 11570 11570 11550 275
446 20250321 112200 4216581000 11570 11570 11580 11570 514
447 20250321 112100 4210634000 11570 11570 11570 11550 1109
448 20250321 112000 4197805170 11560 11560 11560 11560 161
449 20250321 111900 4195944010 11560 11570 11570 11560 606
450 20250321 111800 4188938350 11560 11570 11570 11560 224
451 20250321 111700 4186348120 11570 11560 11570 11560 203
452 20250321 111600 4183999460 11550 11560 11570 11550 1043
453 20250321 111500 4171945120 11550 11550 11560 11550 211
454 20250321 111400 4169507360 11560 11550 11570 11550 1829
455 20250321 111300 4148364350 11560 11560 11560 11560 18
456 20250321 111200 4148156270 11560 11560 11570 11560 429
457 20250321 111100 4143196580 11560 11560 11560 11560 1099
458 20250321 111000 4130492140 11560 11560 11570 11550 213
459 20250321 110900 4128030900 11560 11560 11560 11550 697
460 20250321 110800 4119974890 11560 11570 11570 11550 1022
461 20250321 110700 4108160690 11580 11560 11580 11560 427
462 20250321 110600 4103222990 11560 11560 11560 11560 774
463 20250321 110500 4094275550 11570 11580 11580 11560 167
464 20250321 110400 4092343860 11580 11580 11600 11580 571
465 20250321 110300 4085730490 11580 11590 11600 11580 443
466 20250321 110200 4080596070 11590 11610 11630 11590 963
467 20250321 110100 4069421510 11640 11620 11640 11620 312
468 20250321 110000 4065794870 11620 11610 11620 11610 168
469 20250321 105900 4063844250 11600 11600 11610 11600 843
470 20250321 105800 4054064200 11600 11600 11610 11600 454
471 20250321 105700 4048796680 11610 11610 11610 11600 1967
472 20250321 105600 4025972420 11600 11610 11610 11600 714
473 20250321 105500 4017686900 11610 11590 11610 11580 1282
474 20250321 105400 4002822480 11590 11600 11600 11590 2894
475 20250321 105300 3969268300 11620 11620 11630 11610 1458
476 20250321 105200 3952329560 11640 11660 11660 11620 4496
477 20250321 105100 3900019730 11670 11690 11690 11660 713
478 20250321 105000 3891694730 11680 11675 11690 11670 1405
479 20250321 104900 3875281675 11680 11680 11680 11670 691
480 20250321 104800 3867210825 11680 11670 11680 11660 412
481 20250321 104700 3862401965 11670 11670 11680 11670 1130
482 20250321 104600 3849214805 11670 11690 11690 11670 326
483 20250321 104500 3845407225 11700 11700 11710 11690 4118
484 20250321 104400 3797228385 11700 11660 11720 11650 14948
485 20250321 104300 3622428775 11670 11640 11670 11640 2355
486 20250321 104200 3594983665 11640 11640 11650 11640 2722
487 20250321 104100 3563293895 11640 11620 11640 11620 1659
488 20250321 104000 3543990255 11630 11630 11630 11620 389
489 20250321 103900 3539468765 11630 11620 11630 11620 71
490 20250321 103800 3538643065 11630 11640 11640 11630 622
491 20250321 103700 3531403175 11650 11650 11650 11640 260
492 20250321 103600 3528374205 11650 11640 11650 11640 446
493 20250321 103500 3523181855 11640 11630 11640 11620 2557
494 20250321 103400 3493441125 11640 11650 11650 11640 393
495 20250321 103300 3488866035 11640 11650 11650 11640 597
496 20250321 103200 3481914055 11640 11640 11650 11640 906
497 20250321 103100 3471368135 11640 11610 11640 11610 1374
498 20250321 103000 3455390285 11620 11600 11620 11600 330
499 20250321 102900 3451560865 11610 11630 11630 11610 510
500 20250321 102800 3445637685 11620 11590 11620 11580 780
501 20250321 102700 3436596765 11590 11610 11630 11570 1935
502 20250321 102600 3414130855 11610 11640 11650 11590 8314
503 20250321 102500 3317625005 11620 11670 11680 11620 3135
504 20250321 102400 3281078165 11660 11650 11670 11650 2648
505 20250321 102300 3250192195 11640 11640 11650 11630 2790
506 20250321 102200 3217733025 11650 11665 11670 11650 1283
507 20250321 102100 3202770155 11670 11660 11680 11660 2634
508 20250321 102000 3172026240 11660 11620 11660 11620 4031
509 20250321 101900 3125087710 11620 11650 11660 11620 4864
510 20250321 101800 3068513900 11650 11670 11670 11640 613
511 20250321 101700 3061370030 11660 11650 11660 11620 3721
512 20250321 101600 3018063400 11670 11650 11700 11650 11827
513 20250321 101500 2879862290 11660 11620 11670 11600 10041
514 20250321 101400 2762936550 11620 11570 11650 11570 19661
515 20250321 101300 2534746690 11560 11510 11560 11490 2963
516 20250321 101200 2500559390 11510 11540 11540 11500 1983
517 20250321 101100 2477706600 11530 11490 11530 11490 2412
518 20250321 101000 2449915350 11490 11470 11520 11450 4355
519 20250321 100900 2399949390 11470 11370 11480 11370 6321
520 20250321 100800 2327574320 11370 11340 11370 11320 8855
521 20250321 100700 2227209890 11340 11340 11350 11340 1508
522 20250321 100600 2210101850 11350 11350 11350 11340 3069
523 20250321 100500 2175268710 11360 11340 11360 11340 1469
524 20250321 100400 2158592010 11350 11340 11350 11330 2043
525 20250321 100300 2135425060 11330 11350 11350 11330 5108
526 20250321 100200 2077504940 11340 11360 11370 11340 6061
527 20250321 100100 2008707760 11370 11390 11390 11360 9165
528 20250321 100000 1904519870 11380 11390 11400 11370 3417
529 20250321 095900 1865601500 11380 11410 11410 11380 1037
530 20250321 095800 1853788310 11410 11400 11410 11400 438
531 20250321 095700 1848792900 11400 11370 11410 11370 1596
532 20250321 095600 1830606040 11370 11370 11390 11370 774
533 20250321 095500 1821805600 11370 11400 11410 11370 1230
534 20250321 095400 1807806950 11370 11370 11400 11360 764
535 20250321 095300 1799115400 11360 11360 11380 11360 5009
536 20250321 095200 1742194520 11370 11390 11390 11350 7268
537 20250321 095100 1659599850 11390 11410 11410 11390 4700
538 20250321 095000 1606041430 11410 11430 11430 11410 409
539 20250321 094900 1601370200 11420 11420 11430 11420 211
540 20250321 094800 1598960540 11410 11410 11420 11400 758
541 20250321 094700 1590310460 11420 11410 11430 11410 158
542 20250321 094600 1588505610 11410 11440 11440 11410 2264
543 20250321 094500 1562652960 11430 11450 11450 11430 836
544 20250321 094400 1553090040 11450 11450 11470 11450 293
545 20250321 094300 1549733240 11440 11450 11480 11440 587
546 20250321 094200 1543012100 11460 11470 11500 11460 1755
547 20250321 094100 1522875070 11480 11490 11490 11480 1288
548 20250321 094000 1508087980 11480 11540 11550 11480 1409
549 20250321 093900 1491854985 11540 11550 11550 11510 1293
550 20250321 093800 1476947125 11550 11560 11570 11550 841
551 20250321 093700 1467226255 11570 11560 11580 11560 2098
552 20250321 093600 1442957525 11560 11520 11570 11520 2575
553 20250321 093500 1413203305 11550 11470 11550 11460 3839
554 20250321 093400 1369067045 11470 11480 11480 11460 597
555 20250321 093300 1362222545 11470 11450 11480 11450 365
556 20250321 093200 1358037255 11480 11460 11490 11450 433
557 20250321 093100 1353076915 11460 11530 11530 11460 428
558 20250321 093000 1348165475 11510 11480 11530 11480 4927
559 20250321 092900 1291496545 11460 11440 11460 11440 1452
560 20250321 092800 1274866035 11440 11430 11440 11430 155
561 20250321 092700 1273092965 11430 11400 11430 11400 847
562 20250321 092600 1263421815 11360 11400 11410 11360 2185
563 20250321 092500 1238585085 11370 11350 11370 11350 3046
564 20250321 092400 1203980675 11360 11390 11390 11360 6995
565 20250321 092300 1124428725 11390 11400 11420 11390 1009
566 20250321 092200 1112932445 11390 11400 11400 11390 2421
567 20250321 092100 1085344465 11400 11400 11430 11390 3671
568 20250321 092000 1043485295 11390 11390 11400 11380 1282
569 20250321 091900 1028890425 11390 11400 11410 11390 2488
570 20250321 091800 1000543415 11410 11400 11410 11400 2762
571 20250321 091700 969055125 11400 11430 11430 11390 2687
572 20250321 091600 938411205 11440 11450 11490 11410 3365
573 20250321 091500 899873655 11450 11520 11520 11450 4650
574 20250321 091400 846458975 11520 11600 11600 11520 6309
575 20250321 091300 773560805 11600 11590 11620 11560 4772
576 20250321 091200 718181555 11590 11590 11610 11550 4480
577 20250321 091100 666277545 11590 11530 11590 11530 2624
578 20250321 091000 635944525 11530 11460 11540 11460 2154
579 20250321 090900 611198315 11460 11460 11470 11450 1650
580 20250321 090800 592297515 11450 11360 11450 11350 6966
581 20250321 090700 512956215 11350 11360 11370 11350 3272
582 20250321 090600 475806595 11360 11355 11370 11350 1577
583 20250321 090500 457899740 11370 11360 11380 11340 9098
584 20250321 090400 354606200 11370 11390 11440 11370 4766
585 20250321 090300 300306720 11380 11420 11440 11380 7121
586 20250321 090200 219113980 11400 11420 11440 11390 4981
587 20250321 090100 162266790 11380 11400 11430 11380 4728
588 20250321 090000 108382720 11370 11490 11490 11340 9469

1
005690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,158876,60016964,1817541440,686594068160,0.26
20250318,158876,60016964,1960529840,740609335760,0.26
20250317,163696,60016964,2011823840,737608487560,0.27
20250314,171754,60016964,2122879440,741809675040,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 158876 60016964 1817541440 686594068160 0.26
3 20250318 158876 60016964 1960529840 740609335760 0.26
4 20250317 163696 60016964 2011823840 737608487560 0.27
5 20250314 171754 60016964 2122879440 741809675040 0.29