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

618
032190/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191600,2200864830,11680,11680,11680,11680,9140
20250321,191500,2200864830,11680,11680,11680,11680,0
20250321,191400,2200864830,11680,11680,11680,11680,0
20250321,191300,2200864830,11680,11680,11680,11680,0
20250321,191200,2200864830,11680,11680,11680,11680,0
20250321,191100,2200864830,11680,11680,11680,11680,0
20250321,191000,2200864830,11680,11680,11680,11680,0
20250321,190900,2200864830,11680,11680,11680,11680,0
20250321,190800,2200864830,11680,11680,11680,11680,0
20250321,190700,2200864830,11680,11680,11680,11680,0
20250321,190600,2200864830,11680,11680,11680,11680,0
20250321,190500,2200864830,11680,11680,11680,11680,0
20250321,190400,2200864830,11680,11680,11680,11680,0
20250321,190300,2200864830,11680,11680,11680,11680,0
20250321,190200,2200864830,11680,11680,11680,11680,0
20250321,190100,2200864830,11680,11680,11680,11680,0
20250321,190000,2200864830,11680,11680,11680,11680,0
20250321,185900,2200864830,11680,11680,11680,11680,0
20250321,185800,2200864830,11680,11680,11680,11680,0
20250321,185700,2200864830,11680,11680,11680,11680,0
20250321,185600,2200864830,11680,11680,11680,11680,0
20250321,185500,2200864830,11680,11680,11680,11680,0
20250321,185400,2200864830,11680,11680,11680,11680,0
20250321,185300,2200864830,11680,11680,11680,11680,0
20250321,185200,2200864830,11680,11680,11680,11680,0
20250321,185100,2200864830,11680,11680,11680,11680,0
20250321,185000,2200864830,11680,11680,11680,11680,0
20250321,184900,2200864830,11680,11680,11680,11680,0
20250321,184800,2200864830,11680,11680,11680,11680,0
20250321,184700,2200864830,11680,11680,11680,11680,0
20250321,184600,2200864830,11680,11680,11680,11680,9140
20250321,184500,2200864830,11680,11680,11680,11680,0
20250321,184400,2200864830,11680,11680,11680,11680,0
20250321,184300,2200864830,11680,11680,11680,11680,0
20250321,184200,2200864830,11680,11680,11680,11680,0
20250321,184100,2200864830,11680,11680,11680,11680,0
20250321,184000,2200864830,11680,11680,11680,11680,0
20250321,183900,2200864830,11680,11680,11680,11680,0
20250321,183800,2200864830,11680,11680,11680,11680,0
20250321,183700,2200864830,11680,11680,11680,11680,0
20250321,183600,2200864830,11680,11680,11680,11680,0
20250321,183500,2200864830,11680,11680,11680,11680,0
20250321,183400,2200864830,11680,11680,11680,11680,0
20250321,183300,2200864830,11680,11680,11680,11680,0
20250321,183200,2200864830,11680,11680,11680,11680,0
20250321,183100,2200864830,11680,11680,11680,11680,0
20250321,183000,2200864830,11680,11680,11680,11680,0
20250321,182900,2200864830,11680,11680,11680,11680,0
20250321,182800,2200864830,11680,11680,11680,11680,0
20250321,182700,2200864830,11680,11680,11680,11680,0
20250321,182600,2200864830,11680,11680,11680,11680,0
20250321,182500,2200864830,11680,11680,11680,11680,0
20250321,182400,2200864830,11680,11680,11680,11680,0
20250321,182300,2200864830,11680,11680,11680,11680,0
20250321,182200,2200864830,11680,11680,11680,11680,0
20250321,182100,2200864830,11680,11680,11680,11680,0
20250321,182000,2200864830,11680,11680,11680,11680,0
20250321,181900,2200864830,11680,11680,11680,11680,0
20250321,181800,2200864830,11680,11680,11680,11680,0
20250321,181700,2200864830,11680,11680,11680,11680,0
20250321,181600,2200864830,11680,11680,11680,11680,9140
20250321,181500,2200864830,11680,11680,11680,11680,0
20250321,181400,2200864830,11680,11680,11680,11680,0
20250321,181300,2200864830,11680,11680,11680,11680,0
20250321,181200,2200864830,11680,11680,11680,11680,0
20250321,181100,2200864830,11680,11680,11680,11680,0
20250321,181000,2200864830,11680,11680,11680,11680,0
20250321,180900,2200864830,11680,11680,11680,11680,0
20250321,180800,2200864830,11680,11680,11680,11680,0
20250321,180700,2200864830,11680,11680,11680,11680,0
20250321,180600,2200864830,11680,11680,11680,11680,0
20250321,180500,2200864830,11680,11680,11680,11680,0
20250321,180400,2200864830,11680,11680,11680,11680,0
20250321,180300,2200864830,11680,11680,11680,11680,0
20250321,180200,2200864830,11680,11680,11680,11680,0
20250321,180100,2200864830,11680,11680,11680,11680,0
20250321,180000,2200864830,11680,11680,11680,11680,0
20250321,175900,2200864830,11680,11680,11680,11680,0
20250321,175800,2200864830,11680,11680,11680,11680,0
20250321,175700,2200864830,11680,11680,11680,11680,0
20250321,175600,2200864830,11680,11680,11680,11680,0
20250321,175500,2200864830,11680,11680,11680,11680,0
20250321,175400,2200864830,11680,11680,11680,11680,0
20250321,175300,2200864830,11680,11680,11680,11680,0
20250321,175200,2200864830,11680,11680,11680,11680,0
20250321,175100,2200864830,11680,11680,11680,11680,0
20250321,175000,2200864830,11680,11680,11680,11680,0
20250321,174900,2200864830,11680,11680,11680,11680,0
20250321,174800,2200864830,11680,11680,11680,11680,0
20250321,174700,2200864830,11680,11680,11680,11680,0
20250321,174600,2200864830,11680,11680,11680,11680,9140
20250321,174500,2200864830,11680,11680,11680,11680,0
20250321,174400,2200864830,11680,11680,11680,11680,0
20250321,174300,2200864830,11680,11680,11680,11680,0
20250321,174200,2200864830,11680,11680,11680,11680,0
20250321,174100,2200864830,11680,11680,11680,11680,0
20250321,174000,2200864830,11680,11680,11680,11680,0
20250321,173900,2200864830,11680,11680,11680,11680,0
20250321,173800,2200864830,11680,11680,11680,11680,0
20250321,173700,2200864830,11680,11680,11680,11680,0
20250321,173600,2200864830,11680,11680,11680,11680,0
20250321,173500,2200864830,11680,11680,11680,11680,0
20250321,173400,2200864830,11680,11680,11680,11680,0
20250321,173300,2200864830,11680,11680,11680,11680,0
20250321,173200,2200864830,11680,11680,11680,11680,0
20250321,173100,2200864830,11680,11680,11680,11680,0
20250321,173000,2200864830,11680,11680,11680,11680,0
20250321,172900,2200864830,11680,11680,11680,11680,0
20250321,172800,2200864830,11680,11680,11680,11680,0
20250321,172700,2200864830,11680,11680,11680,11680,0
20250321,172600,2200864830,11680,11680,11680,11680,0
20250321,172500,2200864830,11680,11680,11680,11680,0
20250321,172400,2200864830,11680,11680,11680,11680,0
20250321,172300,2200864830,11680,11680,11680,11680,0
20250321,172200,2200864830,11680,11680,11680,11680,0
20250321,172100,2200864830,11680,11680,11680,11680,0
20250321,172000,2200864830,11680,11680,11680,11680,0
20250321,171900,2200864830,11680,11680,11680,11680,0
20250321,171800,2200864830,11680,11680,11680,11680,0
20250321,171700,2200864830,11680,11680,11680,11680,0
20250321,171600,2200864830,11680,11680,11680,11680,9140
20250321,171500,2200864830,11680,11680,11680,11680,0
20250321,171400,2200864830,11680,11680,11680,11680,0
20250321,171300,2200864830,11680,11680,11680,11680,0
20250321,171200,2200864830,11680,11680,11680,11680,0
20250321,171100,2200864830,11680,11680,11680,11680,0
20250321,171000,2200864830,11680,11680,11680,11680,0
20250321,170900,2200864830,11680,11680,11680,11680,0
20250321,170800,2200864830,11680,11680,11680,11680,0
20250321,170700,2200864830,11680,11680,11680,11680,0
20250321,170600,2200864830,11680,11680,11680,11680,0
20250321,170500,2200864830,11680,11680,11680,11680,0
20250321,170400,2200864830,11680,11680,11680,11680,0
20250321,170300,2200864830,11680,11680,11680,11680,0
20250321,170200,2200864830,11680,11680,11680,11680,0
20250321,170100,2200864830,11680,11680,11680,11680,0
20250321,170000,2200864830,11680,11680,11680,11680,0
20250321,165900,2200864830,11680,11680,11680,11680,0
20250321,165800,2200864830,11680,11680,11680,11680,0
20250321,165700,2200864830,11680,11680,11680,11680,0
20250321,165600,2200864830,11680,11680,11680,11680,0
20250321,165500,2200864830,11680,11680,11680,11680,0
20250321,165400,2200864830,11680,11680,11680,11680,0
20250321,165300,2200864830,11680,11680,11680,11680,0
20250321,165200,2200864830,11680,11680,11680,11680,0
20250321,165100,2200864830,11680,11680,11680,11680,0
20250321,165000,2200864830,11680,11680,11680,11680,0
20250321,164900,2200864830,11680,11680,11680,11680,0
20250321,164800,2200864830,11680,11680,11680,11680,0
20250321,164700,2200864830,11680,11680,11680,11680,0
20250321,164600,2200864830,11680,11680,11680,11680,9140
20250321,164500,2200864830,11680,11680,11680,11680,0
20250321,164400,2200864830,11680,11680,11680,11680,0
20250321,164300,2200864830,11680,11680,11680,11680,0
20250321,164200,2200864830,11680,11680,11680,11680,0
20250321,164100,2200864830,11680,11680,11680,11680,0
20250321,164000,2200864830,11680,11680,11680,11680,0
20250321,163900,2200864830,11680,11680,11680,11680,0
20250321,163800,2200864830,11680,11680,11680,11680,0
20250321,163700,2200864830,11680,11680,11680,11680,0
20250321,163600,2200864830,11680,11680,11680,11680,0
20250321,163500,2200864830,11680,11680,11680,11680,0
20250321,163400,2200864830,11680,11680,11680,11680,0
20250321,163300,2200864830,11680,11680,11680,11680,0
20250321,163200,2200864830,11680,11680,11680,11680,0
20250321,163100,2200864830,11680,11680,11680,11680,0
20250321,163000,2200864830,11680,11680,11680,11680,0
20250321,162900,2200864830,11680,11680,11680,11680,0
20250321,162800,2200864830,11680,11680,11680,11680,0
20250321,162700,2200864830,11680,11680,11680,11680,0
20250321,162600,2200864830,11680,11680,11680,11680,0
20250321,162500,2200864830,11680,11680,11680,11680,0
20250321,162400,2200864830,11680,11680,11680,11680,0
20250321,162300,2200864830,11680,11680,11680,11680,0
20250321,162200,2200864830,11680,11680,11680,11680,0
20250321,162100,2200864830,11680,11680,11680,11680,0
20250321,162000,2200864830,11680,11680,11680,11680,0
20250321,161900,2200864830,11680,11680,11680,11680,0
20250321,161800,2200864830,11680,11680,11680,11680,0
20250321,161700,2200864830,11680,11680,11680,11680,0
20250321,161600,2200864830,11680,11680,11680,11680,9140
20250321,161500,2200864830,11680,11680,11680,11680,0
20250321,161400,2200864830,11680,11680,11680,11680,0
20250321,161300,2200864830,11680,11680,11680,11680,0
20250321,161200,2200864830,11680,11680,11680,11680,0
20250321,161100,2200864830,11680,11680,11680,11680,0
20250321,161000,2200864830,11680,11680,11680,11680,0
20250321,160900,2200864830,11680,11680,11680,11680,0
20250321,160800,2200864830,11680,11680,11680,11680,0
20250321,160700,2200864830,11680,11680,11680,11680,0
20250321,160600,2200864830,11680,11680,11680,11680,0
20250321,160500,2200864830,11680,11680,11680,11680,0
20250321,160400,2200864830,11680,11680,11680,11680,0
20250321,160300,2200864830,11680,11680,11680,11680,0
20250321,160200,2200864830,11680,11680,11680,11680,0
20250321,160100,2200864830,11680,11680,11680,11680,0
20250321,160000,2200864830,11680,11680,11680,11680,0
20250321,155900,2200864830,11680,11680,11680,11680,0
20250321,155800,2200864830,11680,11680,11680,11680,0
20250321,155700,2200864830,11680,11680,11680,11680,0
20250321,155600,2200864830,11680,11680,11680,11680,0
20250321,155500,2200864830,11680,11680,11680,11680,0
20250321,155400,2200864830,11680,11680,11680,11680,0
20250321,155300,2200864830,11680,11680,11680,11680,0
20250321,155200,2200864830,11680,11680,11680,11680,0
20250321,155100,2200864830,11680,11680,11680,11680,0
20250321,155000,2200864830,11680,11680,11680,11680,0
20250321,154900,2200864830,11680,11680,11680,11680,0
20250321,154800,2200864830,11680,11680,11680,11680,0
20250321,154700,2200864830,11680,11680,11680,11680,0
20250321,154600,2200864830,11680,11680,11680,11680,9140
20250321,154500,2200864830,11680,11680,11680,11680,0
20250321,154400,2200864830,11680,11680,11680,11680,0
20250321,154300,2200864830,11680,11680,11680,11680,0
20250321,154200,2200864830,11680,11680,11680,11680,0
20250321,154100,2200864830,11680,11680,11680,11680,0
20250321,154000,2200864830,11680,11680,11680,11680,0
20250321,153900,2200864830,11680,11680,11680,11680,0
20250321,153800,2200864830,11680,11680,11680,11680,0
20250321,153700,2200864830,11680,11680,11680,11680,0
20250321,153600,2200864830,11680,11680,11680,11680,0
20250321,153500,2200864830,11680,11680,11680,11680,0
20250321,153400,2200864830,11680,11680,11680,11680,0
20250321,153300,2200864830,11680,11680,11680,11680,0
20250321,153200,2200864830,11680,11680,11680,11680,0
20250321,153100,2200864830,11680,11680,11680,11680,0
20250321,153000,2200864830,11680,11680,11680,11680,9140
20250321,152900,2094109630,11670,11670,11670,11670,0
20250321,152800,2094109630,11670,11670,11670,11670,0
20250321,152700,2094109630,11670,11670,11670,11670,0
20250321,152600,2094109630,11670,11670,11670,11670,0
20250321,152500,2094109630,11670,11670,11670,11670,0
20250321,152400,2094109630,11670,11670,11670,11670,0
20250321,152300,2094109630,11670,11670,11670,11670,0
20250321,152200,2094109630,11670,11670,11670,11670,0
20250321,152100,2094109630,11670,11670,11670,11670,0
20250321,152000,2094109630,11670,11670,11670,11670,0
20250321,151900,2094109630,11670,11670,11680,11640,2431
20250321,151800,2065739870,11680,11650,11680,11650,941
20250321,151700,2054766750,11650,11660,11660,11640,2473
20250321,151600,2025965530,11660,11660,11670,11650,338
20250321,151500,2022025190,11670,11670,11670,11660,165
20250321,151400,2020101110,11670,11670,11670,11650,317
20250321,151300,2016402580,11670,11670,11680,11670,284
20250321,151200,2013088050,11680,11680,11680,11670,437
20250321,151100,2007987210,11680,11660,11680,11660,921
20250321,151000,1997247770,11660,11660,11670,11660,52
20250321,150900,1996641400,11670,11670,11670,11670,13
20250321,150800,1996489690,11670,11680,11680,11670,21
20250321,150700,1996244570,11680,11680,11680,11670,23
20250321,150600,1995975980,11670,11680,11680,11670,25
20250321,150500,1995684110,11660,11660,11670,11660,3401
20250321,150400,1956015050,11660,11660,11660,11660,13
20250321,150300,1955863470,11660,11650,11660,11650,35
20250321,150200,1955455580,11640,11670,11670,11640,1508
20250321,150100,1937880810,11670,11670,11670,11660,22
20250321,150000,1937624180,11670,11660,11670,11660,1118
20250321,145900,1924588180,11670,11670,11670,11670,36
20250321,145800,1924168060,11670,11670,11670,11670,12
20250321,145700,1924028020,11670,11660,11670,11650,182
20250321,145600,1921906050,11670,11670,11670,11670,18
20250321,145500,1921695990,11670,11680,11680,11670,218
20250321,145400,1919151810,11670,11670,11680,11670,131
20250321,145300,1917622920,11670,11680,11680,11670,32
20250321,145200,1917249350,11680,11680,11680,11660,78
20250321,145100,1916338970,11680,11680,11680,11660,28
20250321,145000,1916011950,11690,11690,11690,11690,12
20250321,144900,1915871670,11700,11670,11700,11660,3515
20250321,144800,1874871520,11660,11660,11690,11660,162
20250321,144700,1872982020,11660,11640,11680,11630,5410
20250321,144600,1809898280,11640,11630,11640,11630,1560
20250321,144500,1791755420,11630,11625,11630,11620,97
20250321,144400,1790627665,11620,11620,11620,11610,559
20250321,144300,1784132625,11620,11620,11620,11620,64
20250321,144200,1783388945,11620,11620,11620,11620,20
20250321,144100,1783156545,11610,11620,11620,11610,16
20250321,144000,1782970655,11620,11620,11620,11620,170
20250321,143900,1780995255,11630,11630,11630,11630,249
20250321,143800,1778099385,11630,11640,11640,11630,20
20250321,143700,1777866605,11640,11640,11640,11640,12
20250321,143600,1777726925,11640,11640,11640,11640,22
20250321,143500,1777470845,11650,11650,11650,11640,66
20250321,143400,1776702425,11650,11650,11650,11640,23
20250321,143300,1776434535,11650,11640,11650,11640,1012
20250321,143200,1764654725,11640,11640,11640,11640,12
20250321,143100,1764515045,11640,11640,11640,11630,32
20250321,143000,1764142775,11640,11640,11640,11630,25
20250321,142900,1763851835,11640,11630,11640,11630,43
20250321,142800,1763351615,11640,11640,11640,11640,66
20250321,142700,1762583375,11640,11640,11640,11640,11
20250321,142600,1762455335,11640,11620,11640,11620,60
20250321,142500,1761757965,11620,11620,11620,11620,16
20250321,142400,1761572045,11620,11630,11630,11620,451
20250321,142300,1756331175,11630,11630,11630,11630,98
20250321,142200,1755191435,11630,11630,11640,11630,129
20250321,142100,1753691105,11630,11630,11630,11630,781
20250321,142000,1744608075,11640,11630,11640,11630,196
20250321,141900,1742328405,11640,11640,11640,11640,18
20250321,141800,1742118885,11640,11640,11640,11630,29
20250321,141700,1741781435,11640,11630,11640,11630,17
20250321,141600,1741583605,11630,11640,11640,11630,59
20250321,141500,1740897325,11640,11640,11640,11630,137
20250321,141400,1739302755,11640,11640,11640,11630,68
20250321,141300,1738511735,11640,11640,11640,11640,19
20250321,141200,1738290575,11640,11640,11640,11640,13
20250321,141100,1738139255,11640,11630,11640,11630,19
20250321,141000,1737918215,11630,11640,11640,11620,212
20250321,140900,1735453745,11640,11630,11640,11630,13
20250321,140800,1735302485,11640,11640,11640,11640,12
20250321,140700,1735162805,11630,11620,11630,11620,13
20250321,140600,1735011635,11620,11640,11640,11620,126
20250321,140500,1733547145,11620,11630,11640,11620,2652
20250321,140400,1702704315,11610,11620,11630,11610,129
20250321,140300,1701206365,11610,11620,11630,11610,199
20250321,140200,1698894905,11630,11630,11630,11630,12
20250321,140100,1698755345,11630,11630,11630,11630,18
20250321,140000,1698546005,11620,11620,11630,11620,105
20250321,135900,1697324925,11630,11630,11630,11630,11
20250321,135800,1697196995,11630,11620,11630,11620,112
20250321,135700,1695895435,11650,11650,11650,11620,109
20250321,135600,1694627675,11640,11630,11640,11630,16
20250321,135500,1694441545,11630,11640,11640,11630,7
20250321,135400,1694360075,11650,11610,11650,11610,39
20250321,135300,1693906615,11620,11620,11620,11620,69
20250321,135200,1693104835,11620,11620,11620,11610,23
20250321,135100,1692837635,11620,11620,11620,11620,55
20250321,135000,1692198535,11620,11600,11620,11600,13
20250321,134900,1692047505,11620,11610,11620,11600,44
20250321,134800,1691536625,11620,11640,11650,11620,285
20250321,134700,1688220525,11650,11650,11650,11640,14
20250321,134600,1688057435,11640,11640,11640,11630,99
20250321,134500,1686905165,11640,11610,11640,11610,615
20250321,134400,1679761595,11610,11610,11610,11610,12
20250321,134300,1679622275,11610,11600,11610,11600,134
20250321,134200,1678066655,11610,11610,11610,11610,33
20250321,134100,1677683525,11610,11610,11610,11610,47
20250321,134000,1677137855,11610,11600,11610,11600,101
20250321,133900,1675966135,11610,11610,11610,11610,11
20250321,133800,1675838425,11610,11610,11610,11610,62
20250321,133700,1675118605,11600,11600,11600,11600,18
20250321,133600,1674909805,11580,11610,11610,11580,258
20250321,133500,1671919805,11610,11600,11610,11600,41
20250321,133400,1671444095,11610,11600,11610,11600,21
20250321,133300,1671200435,11600,11600,11600,11600,18
20250321,133200,1670991635,11600,11610,11610,11580,559
20250321,133100,1664513565,11610,11620,11620,11610,12
20250321,133000,1664374185,11620,11620,11620,11620,18
20250321,132900,1664165025,11620,11620,11620,11610,25
20250321,132800,1663874605,11610,11620,11620,11610,75
20250321,132700,1663003725,11620,11610,11620,11610,45
20250321,132600,1662480855,11620,11620,11620,11620,14
20250321,132500,1662318175,11620,11620,11620,11620,92
20250321,132400,1661249135,11620,11620,11620,11620,17
20250321,132300,1661051595,11620,11620,11620,11620,20
20250321,132200,1660819195,11620,11620,11620,11620,21
20250321,132100,1660575175,11620,11620,11620,11620,19
20250321,132000,1660354395,11610,11630,11630,11610,56
20250321,131900,1659703895,11630,11620,11630,11620,176
20250321,131800,1657658665,11630,11630,11630,11630,12
20250321,131700,1657519105,11620,11620,11620,11620,2484
20250321,131600,1628655025,11610,11620,11620,11610,15
20250321,131500,1628480755,11610,11620,11620,11610,27
20250321,131400,1628167175,11620,11610,11620,11610,33
20250321,131300,1627783915,11630,11620,11630,11620,139
20250321,131200,1626168675,11610,11610,11610,11610,309
20250321,131100,1622581185,11620,11620,11620,11610,149
20250321,131000,1620850865,11620,11620,11620,11620,24
20250321,130900,1620571985,11620,11640,11640,11610,178
20250321,130800,1618504885,11640,11640,11650,11640,111
20250321,130700,1617212765,11630,11670,11670,11630,1724
20250321,130600,1597131865,11670,11670,11670,11650,115
20250321,130500,1595791875,11670,11670,11670,11670,11
20250321,130400,1595663505,11650,11650,11670,11650,368
20250321,130300,1591375945,11650,11660,11680,11650,158
20250321,130200,1589534835,11680,11680,11680,11680,11
20250321,130100,1589406355,11670,11670,11670,11650,181
20250321,130000,1587297375,11660,11640,11670,11640,255
20250321,125900,1584327115,11640,11640,11640,11640,12
20250321,125800,1584187435,11640,11640,11640,11640,11
20250321,125700,1584059395,11640,11630,11640,11620,146
20250321,125600,1582361605,11640,11630,11640,11630,70
20250321,125500,1581547445,11630,11630,11630,11630,18
20250321,125400,1581338105,11630,11640,11640,11620,136
20250321,125300,1579757090,11640,11640,11640,11640,59
20250321,125200,1579070330,11640,11640,11650,11640,74
20250321,125100,1578208410,11640,11650,11650,11630,319
20250321,125000,1574497770,11650,11680,11680,11640,70
20250321,124900,1573682670,11670,11680,11680,11650,66
20250321,124800,1572913470,11680,11680,11680,11650,80
20250321,124700,1571980760,11680,11690,11690,11660,93
20250321,124600,1570895460,11690,11690,11690,11690,12
20250321,124500,1570755180,11690,11690,11690,11670,295
20250321,124400,1567307010,11690,11700,11700,11670,23
20250321,124300,1567038120,11700,11700,11700,11700,15
20250321,124200,1566862620,11670,11660,11730,11660,8090
20250321,124100,1472291960,11660,11650,11660,11650,125
20250321,124000,1470835370,11650,11660,11660,11630,93
20250321,123900,1469752700,11650,11660,11660,11640,559
20250321,123800,1463245690,11630,11640,11660,11620,17
20250321,123700,1463047680,11660,11620,11660,11620,50
20250321,123600,1462466340,11640,11640,11640,11640,19
20250321,123500,1462245180,11630,11640,11660,11630,46
20250321,123400,1461709730,11660,11660,11660,11620,57
20250321,123300,1461046510,11660,11650,11660,11650,110
20250321,123200,1459763940,11650,11650,11650,11650,30
20250321,123100,1459414440,11650,11650,11650,11650,17
20250321,123000,1459216390,11620,11660,11670,11620,812
20250321,122900,1449751570,11660,11610,11660,11610,1104
20250321,122800,1436885980,11620,11620,11630,11620,98
20250321,122700,1435747100,11650,11630,11650,11630,1517
20250321,122600,1418079700,11620,11640,11640,11600,311
20250321,122500,1414470780,11640,11630,11640,11630,771
20250321,122400,1405503900,11630,11620,11630,11620,62
20250321,122300,1404783380,11620,11620,11620,11620,21
20250321,122200,1404539360,11610,11615,11620,11610,114
20250321,122100,1403214905,11620,11620,11620,11610,23
20250321,122000,1402947655,11620,11620,11620,11620,12
20250321,121900,1402808215,11620,11620,11620,11610,19
20250321,121800,1402587445,11620,11590,11620,11590,907
20250321,121700,1392058665,11600,11600,11600,11600,11
20250321,121600,1391931065,11600,11595,11600,11595,22
20250321,121500,1391675875,11600,11600,11600,11600,1115
20250321,121400,1378741875,11590,11600,11600,11590,26
20250321,121300,1378440305,11600,11600,11600,11600,12
20250321,121200,1378301105,11600,11590,11600,11590,13
20250321,121100,1378150315,11600,11600,11600,11600,19
20250321,121000,1377929915,11600,11600,11600,11600,11
20250321,120900,1377802315,11610,11590,11610,11580,694
20250321,120800,1369764065,11590,11600,11610,11590,471
20250321,120700,1364304725,11610,11610,11610,11610,17
20250321,120600,1364107355,11610,11610,11610,11600,37
20250321,120500,1363678035,11610,11610,11610,11610,26
20250321,120400,1363376175,11610,11610,11610,11600,19
20250321,120300,1363155605,11610,11610,11610,11610,19
20250321,120200,1362935015,11610,11610,11620,11610,13
20250321,120100,1362784025,11600,11600,11620,11580,340
20250321,120000,1358841405,11620,11620,11620,11620,11
20250321,115900,1358713585,11600,11640,11640,11600,213
20250321,115800,1356240865,11620,11630,11640,11600,1681
20250321,115700,1336726615,11640,11630,11640,11630,27
20250321,115600,1336412495,11640,11640,11640,11630,350
20250321,115500,1332338995,11650,11650,11650,11650,18
20250321,115400,1332129295,11650,11660,11660,11650,146
20250321,115300,1330428275,11650,11640,11650,11640,619
20250321,115200,1323217025,11640,11640,11650,11640,40
20250321,115100,1322751305,11640,11640,11650,11640,567
20250321,115000,1316151305,11640,11640,11640,11630,331
20250321,114900,1312300315,11640,11650,11650,11640,555
20250321,114800,1305839985,11650,11650,11650,11650,143
20250321,114700,1304174035,11650,11640,11650,11640,12
20250321,114600,1304034335,11650,11650,11660,11650,605
20250321,114500,1296986025,11660,11640,11660,11640,90
20250321,114400,1295937545,11640,11650,11650,11640,19
20250321,114300,1295716265,11650,11660,11660,11640,134
20250321,114200,1294156195,11640,11640,11650,11640,787
20250321,114100,1284989645,11640,11650,11650,11640,39
20250321,114000,1284535555,11640,11650,11650,11640,16
20250321,113900,1284349205,11650,11650,11650,11640,16
20250321,113800,1284162835,11650,11650,11650,11650,18
20250321,113700,1283953135,11650,11650,11650,11650,373
20250321,113600,1279607685,11660,11640,11660,11630,255
20250321,113500,1276640465,11660,11660,11670,11660,16
20250321,113400,1276453845,11660,11670,11670,11660,28
20250321,113300,1276127245,11680,11660,11680,11660,202
20250321,113200,1273771705,11640,11640,11680,11640,795
20250321,113100,1264512415,11680,11650,11680,11640,138
20250321,113000,1262905205,11640,11670,11680,11620,465
20250321,112900,1257490595,11680,11640,11680,11620,5849
20250321,112800,1189316865,11640,11640,11640,11620,230
20250321,112700,1186643605,11620,11610,11640,11610,973
20250321,112600,1175335125,11610,11620,11620,11610,44
20250321,112500,1174823945,11620,11620,11620,11620,13
20250321,112400,1174672885,11620,11620,11620,11610,548
20250321,112300,1168310325,11620,11610,11620,11610,483
20250321,112200,1162702485,11620,11620,11620,11600,45
20250321,112100,1162179885,11620,11620,11620,11620,278
20250321,112000,1158949525,11620,11610,11620,11600,467
20250321,111900,1153526595,11610,11610,11610,11610,12
20250321,111800,1153387275,11610,11610,11610,11600,23
20250321,111700,1153120295,11610,11600,11610,11600,52
20250321,111600,1152516955,11600,11610,11610,11600,211
20250321,111500,1150069305,11610,11610,11610,11610,27
20250321,111400,1149755835,11600,11600,11600,11600,2
20250321,111300,1149732635,11580,11610,11610,11580,249
20250321,111200,1146845405,11620,11610,11620,11610,416
20250321,111100,1142014995,11610,11620,11630,11610,917
20250321,111000,1131362525,11620,11610,11630,11600,1036
20250321,110900,1119327245,11610,11590,11610,11590,2085
20250321,110800,1095143035,11600,11600,11600,11600,29
20250321,110700,1094806635,11600,11600,11610,11600,147
20250321,110600,1093101375,11610,11610,11610,11600,31
20250321,110500,1092741475,11610,11600,11610,11600,43
20250321,110400,1092242525,11600,11610,11620,11600,137
20250321,110300,1090651975,11610,11600,11610,11600,7
20250321,110200,1090570715,11620,11620,11620,11620,5
20250321,110100,1090512615,11620,11610,11620,11600,1037
20250321,110000,1078480275,11610,11620,11640,11600,487
20250321,105900,1072825985,11600,11600,11640,11600,591
20250321,105800,1065965355,11590,11600,11600,11590,583
20250321,105700,1059203355,11600,11610,11610,11600,55
20250321,105600,1058565295,11610,11590,11620,11590,48
20250321,105500,1058008165,11620,11620,11620,11620,6
20250321,105400,1057938445,11620,11600,11620,11600,499
20250321,105300,1052145925,11610,11620,11630,11610,1775
20250321,105200,1031520955,11620,11630,11630,11620,38
20250321,105100,1031079345,11610,11640,11640,11610,36
20250321,105000,1030661205,11630,11620,11640,11610,155
20250321,104900,1028859705,11630,11630,11630,11630,6
20250321,104800,1028789925,11640,11640,11640,11620,477
20250321,104700,1023245385,11640,11620,11640,11620,108
20250321,104600,1021988335,11640,11610,11650,11600,2591
20250321,104500,991854115,11610,11600,11610,11600,60
20250321,104400,991157695,11600,11590,11600,11560,236
20250321,104300,988423985,11600,11560,11610,11560,324
20250321,104200,984664035,11580,11550,11590,11550,226
20250321,104100,982047965,11570,11550,11570,11540,737
20250321,104000,973542785,11570,11560,11570,11550,88
20250321,103900,972525765,11590,11530,11590,11530,440
20250321,103800,967444425,11590,11600,11600,11530,334
20250321,103700,963590635,11530,11610,11610,11530,188
20250321,103600,961417635,11540,11620,11620,11540,5709
20250321,103500,895381655,11610,11600,11620,11590,252
20250321,103400,892456965,11615,11620,11640,11600,630
20250321,103300,885137890,11640,11640,11650,11620,32
20250321,103200,884765450,11640,11650,11650,11640,320
20250321,103100,881039320,11650,11660,11660,11640,973
20250321,103000,869707490,11660,11630,11660,11630,1006
20250321,102900,857990305,11620,11600,11620,11600,2916
20250321,102800,824144415,11600,11570,11600,11570,1937
20250321,102700,801684055,11570,11560,11570,11550,153
20250321,102600,799914545,11570,11570,11580,11570,392
20250321,102500,795378605,11560,11570,11590,11550,707
20250321,102400,787187415,11570,11570,11580,11540,1608
20250321,102300,768608685,11580,11580,11590,11570,838
20250321,102200,758899575,11590,11570,11590,11570,1310
20250321,102100,743724645,11580,11540,11580,11520,2553
20250321,102000,714238625,11530,11490,11530,11490,848
20250321,101900,704468845,11500,11490,11500,11460,1940
20250321,101800,682167215,11490,11460,11490,11450,364
20250321,101700,677993575,11460,11470,11470,11450,685
20250321,101600,670147495,11470,11480,11490,11470,309
20250321,101500,666598470,11480,11495,11495,11480,298
20250321,101400,663174415,11500,11500,11500,11490,27
20250321,101300,662864040,11500,11490,11500,11470,165
20250321,101200,660968200,11490,11480,11490,11480,34
20250321,101100,660577740,11490,11480,11500,11470,191
20250321,101000,658385050,11500,11490,11500,11480,414
20250321,100900,653624200,11480,11490,11500,11480,285
20250321,100800,650348770,11490,11490,11500,11480,754
20250321,100700,641682450,11480,11490,11490,11470,120
20250321,100600,640304840,11490,11470,11500,11460,1730
20250321,100500,620433160,11490,11460,11490,11460,1350
20250321,100400,604931920,11460,11480,11480,11450,2290
20250321,100300,578686030,11470,11460,11470,11460,993
20250321,100200,567296780,11450,11430,11460,11420,363
20250321,100100,563141140,11420,11430,11440,11420,139
20250321,100000,561553360,11420,11460,11460,11420,547
20250321,095900,555303140,11460,11470,11470,11430,810
20250321,095800,546031980,11470,11480,11480,11470,36
20250321,095700,545618930,11470,11480,11490,11470,742
20250321,095600,537102355,11470,11470,11480,11460,361
20250321,095500,532961170,11480,11500,11500,11440,837
20250321,095400,523365970,11490,11460,11490,11450,2474
20250321,095300,494971580,11460,11430,11460,11420,1462
20250321,095200,478239260,11430,11430,11440,11420,553
20250321,095100,471920030,11440,11400,11440,11390,1394
20250321,095000,456001320,11420,11390,11420,11390,1469
20250321,094900,439261760,11410,11340,11410,11320,4003
20250321,094800,393728900,11340,11330,11340,11310,2618
20250321,094700,364088450,11320,11310,11340,11310,859
20250321,094600,354364340,11310,11320,11320,11310,89
20250321,094500,353357470,11300,11300,11320,11300,2190
20250321,094400,328609560,11290,11290,11300,11280,46
20250321,094300,328090250,11300,11310,11310,11280,227
20250321,094200,325525830,11300,11320,11320,11300,149
20250321,094100,323840130,11320,11310,11320,11300,40
20250321,094000,323387730,11300,11300,11310,11300,1932
20250321,093900,301556090,11300,11270,11300,11270,226
20250321,093800,299006150,11270,11310,11320,11270,703
20250321,093700,291061130,11300,11300,11300,11300,778
20250321,093600,282269730,11280,11300,11300,11280,217
20250321,093500,279820630,11300,11300,11330,11290,1489
20250321,093400,262989250,11300,11250,11300,11250,2269
20250321,093300,237388560,11260,11250,11260,11250,418
20250321,093200,232685990,11240,11230,11240,11230,327
20250321,093100,229010760,11230,11240,11240,11210,1143
20250321,093000,216186130,11240,11230,11240,11230,85
20250321,092900,215231560,11230,11220,11240,11220,473
20250321,092800,209920030,11210,11210,11220,11210,225
20250321,092700,207397660,11210,11210,11220,11210,825
20250321,092600,198145550,11210,11170,11210,11170,2770
20250321,092500,167147400,11170,11160,11180,11160,377
20250321,092400,162935190,11170,11170,11180,11170,267
20250321,092300,159952780,11170,11180,11180,11170,264
20250321,092200,157003660,11180,11180,11180,11180,6
20250321,092100,156936580,11170,11170,11170,11170,94
20250321,092000,155886600,11170,11170,11180,11160,193
20250321,091900,153730950,11180,11160,11180,11160,566
20250321,091800,147412000,11140,11140,11160,11140,416
20250321,091700,142773860,11160,11150,11160,11130,35
20250321,091600,142384080,11130,11130,11170,11120,75
20250321,091500,141547910,11130,11180,11180,11130,66
20250321,091400,140813190,11140,11160,11170,11140,1031
20250321,091300,129315820,11160,11170,11170,11160,371
20250321,091200,125173770,11160,11170,11180,11090,170
20250321,091100,123276920,11090,11090,11170,11090,41
20250321,091000,122822080,11090,11170,11180,11090,281
20250321,090900,119689640,11160,11150,11160,11140,718
20250321,090800,111683930,11150,11180,11180,11150,1266
20250321,090700,97564000,11180,11210,11210,11160,464
20250321,090600,92368720,11210,11160,11210,11150,1493
20250321,090500,75668750,11160,11150,11210,11150,2834
20250321,090400,44036500,11170,11150,11180,11070,989
20250321,090300,32994900,11150,11170,11170,11070,578
20250321,090200,26545300,11170,11180,11180,11170,178
20250321,090100,24556320,11180,11180,11180,11160,673
20250321,090000,17038930,11180,11160,11190,11100,1526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191600 2200864830 11680 11680 11680 11680 9140
3 20250321 191500 2200864830 11680 11680 11680 11680 0
4 20250321 191400 2200864830 11680 11680 11680 11680 0
5 20250321 191300 2200864830 11680 11680 11680 11680 0
6 20250321 191200 2200864830 11680 11680 11680 11680 0
7 20250321 191100 2200864830 11680 11680 11680 11680 0
8 20250321 191000 2200864830 11680 11680 11680 11680 0
9 20250321 190900 2200864830 11680 11680 11680 11680 0
10 20250321 190800 2200864830 11680 11680 11680 11680 0
11 20250321 190700 2200864830 11680 11680 11680 11680 0
12 20250321 190600 2200864830 11680 11680 11680 11680 0
13 20250321 190500 2200864830 11680 11680 11680 11680 0
14 20250321 190400 2200864830 11680 11680 11680 11680 0
15 20250321 190300 2200864830 11680 11680 11680 11680 0
16 20250321 190200 2200864830 11680 11680 11680 11680 0
17 20250321 190100 2200864830 11680 11680 11680 11680 0
18 20250321 190000 2200864830 11680 11680 11680 11680 0
19 20250321 185900 2200864830 11680 11680 11680 11680 0
20 20250321 185800 2200864830 11680 11680 11680 11680 0
21 20250321 185700 2200864830 11680 11680 11680 11680 0
22 20250321 185600 2200864830 11680 11680 11680 11680 0
23 20250321 185500 2200864830 11680 11680 11680 11680 0
24 20250321 185400 2200864830 11680 11680 11680 11680 0
25 20250321 185300 2200864830 11680 11680 11680 11680 0
26 20250321 185200 2200864830 11680 11680 11680 11680 0
27 20250321 185100 2200864830 11680 11680 11680 11680 0
28 20250321 185000 2200864830 11680 11680 11680 11680 0
29 20250321 184900 2200864830 11680 11680 11680 11680 0
30 20250321 184800 2200864830 11680 11680 11680 11680 0
31 20250321 184700 2200864830 11680 11680 11680 11680 0
32 20250321 184600 2200864830 11680 11680 11680 11680 9140
33 20250321 184500 2200864830 11680 11680 11680 11680 0
34 20250321 184400 2200864830 11680 11680 11680 11680 0
35 20250321 184300 2200864830 11680 11680 11680 11680 0
36 20250321 184200 2200864830 11680 11680 11680 11680 0
37 20250321 184100 2200864830 11680 11680 11680 11680 0
38 20250321 184000 2200864830 11680 11680 11680 11680 0
39 20250321 183900 2200864830 11680 11680 11680 11680 0
40 20250321 183800 2200864830 11680 11680 11680 11680 0
41 20250321 183700 2200864830 11680 11680 11680 11680 0
42 20250321 183600 2200864830 11680 11680 11680 11680 0
43 20250321 183500 2200864830 11680 11680 11680 11680 0
44 20250321 183400 2200864830 11680 11680 11680 11680 0
45 20250321 183300 2200864830 11680 11680 11680 11680 0
46 20250321 183200 2200864830 11680 11680 11680 11680 0
47 20250321 183100 2200864830 11680 11680 11680 11680 0
48 20250321 183000 2200864830 11680 11680 11680 11680 0
49 20250321 182900 2200864830 11680 11680 11680 11680 0
50 20250321 182800 2200864830 11680 11680 11680 11680 0
51 20250321 182700 2200864830 11680 11680 11680 11680 0
52 20250321 182600 2200864830 11680 11680 11680 11680 0
53 20250321 182500 2200864830 11680 11680 11680 11680 0
54 20250321 182400 2200864830 11680 11680 11680 11680 0
55 20250321 182300 2200864830 11680 11680 11680 11680 0
56 20250321 182200 2200864830 11680 11680 11680 11680 0
57 20250321 182100 2200864830 11680 11680 11680 11680 0
58 20250321 182000 2200864830 11680 11680 11680 11680 0
59 20250321 181900 2200864830 11680 11680 11680 11680 0
60 20250321 181800 2200864830 11680 11680 11680 11680 0
61 20250321 181700 2200864830 11680 11680 11680 11680 0
62 20250321 181600 2200864830 11680 11680 11680 11680 9140
63 20250321 181500 2200864830 11680 11680 11680 11680 0
64 20250321 181400 2200864830 11680 11680 11680 11680 0
65 20250321 181300 2200864830 11680 11680 11680 11680 0
66 20250321 181200 2200864830 11680 11680 11680 11680 0
67 20250321 181100 2200864830 11680 11680 11680 11680 0
68 20250321 181000 2200864830 11680 11680 11680 11680 0
69 20250321 180900 2200864830 11680 11680 11680 11680 0
70 20250321 180800 2200864830 11680 11680 11680 11680 0
71 20250321 180700 2200864830 11680 11680 11680 11680 0
72 20250321 180600 2200864830 11680 11680 11680 11680 0
73 20250321 180500 2200864830 11680 11680 11680 11680 0
74 20250321 180400 2200864830 11680 11680 11680 11680 0
75 20250321 180300 2200864830 11680 11680 11680 11680 0
76 20250321 180200 2200864830 11680 11680 11680 11680 0
77 20250321 180100 2200864830 11680 11680 11680 11680 0
78 20250321 180000 2200864830 11680 11680 11680 11680 0
79 20250321 175900 2200864830 11680 11680 11680 11680 0
80 20250321 175800 2200864830 11680 11680 11680 11680 0
81 20250321 175700 2200864830 11680 11680 11680 11680 0
82 20250321 175600 2200864830 11680 11680 11680 11680 0
83 20250321 175500 2200864830 11680 11680 11680 11680 0
84 20250321 175400 2200864830 11680 11680 11680 11680 0
85 20250321 175300 2200864830 11680 11680 11680 11680 0
86 20250321 175200 2200864830 11680 11680 11680 11680 0
87 20250321 175100 2200864830 11680 11680 11680 11680 0
88 20250321 175000 2200864830 11680 11680 11680 11680 0
89 20250321 174900 2200864830 11680 11680 11680 11680 0
90 20250321 174800 2200864830 11680 11680 11680 11680 0
91 20250321 174700 2200864830 11680 11680 11680 11680 0
92 20250321 174600 2200864830 11680 11680 11680 11680 9140
93 20250321 174500 2200864830 11680 11680 11680 11680 0
94 20250321 174400 2200864830 11680 11680 11680 11680 0
95 20250321 174300 2200864830 11680 11680 11680 11680 0
96 20250321 174200 2200864830 11680 11680 11680 11680 0
97 20250321 174100 2200864830 11680 11680 11680 11680 0
98 20250321 174000 2200864830 11680 11680 11680 11680 0
99 20250321 173900 2200864830 11680 11680 11680 11680 0
100 20250321 173800 2200864830 11680 11680 11680 11680 0
101 20250321 173700 2200864830 11680 11680 11680 11680 0
102 20250321 173600 2200864830 11680 11680 11680 11680 0
103 20250321 173500 2200864830 11680 11680 11680 11680 0
104 20250321 173400 2200864830 11680 11680 11680 11680 0
105 20250321 173300 2200864830 11680 11680 11680 11680 0
106 20250321 173200 2200864830 11680 11680 11680 11680 0
107 20250321 173100 2200864830 11680 11680 11680 11680 0
108 20250321 173000 2200864830 11680 11680 11680 11680 0
109 20250321 172900 2200864830 11680 11680 11680 11680 0
110 20250321 172800 2200864830 11680 11680 11680 11680 0
111 20250321 172700 2200864830 11680 11680 11680 11680 0
112 20250321 172600 2200864830 11680 11680 11680 11680 0
113 20250321 172500 2200864830 11680 11680 11680 11680 0
114 20250321 172400 2200864830 11680 11680 11680 11680 0
115 20250321 172300 2200864830 11680 11680 11680 11680 0
116 20250321 172200 2200864830 11680 11680 11680 11680 0
117 20250321 172100 2200864830 11680 11680 11680 11680 0
118 20250321 172000 2200864830 11680 11680 11680 11680 0
119 20250321 171900 2200864830 11680 11680 11680 11680 0
120 20250321 171800 2200864830 11680 11680 11680 11680 0
121 20250321 171700 2200864830 11680 11680 11680 11680 0
122 20250321 171600 2200864830 11680 11680 11680 11680 9140
123 20250321 171500 2200864830 11680 11680 11680 11680 0
124 20250321 171400 2200864830 11680 11680 11680 11680 0
125 20250321 171300 2200864830 11680 11680 11680 11680 0
126 20250321 171200 2200864830 11680 11680 11680 11680 0
127 20250321 171100 2200864830 11680 11680 11680 11680 0
128 20250321 171000 2200864830 11680 11680 11680 11680 0
129 20250321 170900 2200864830 11680 11680 11680 11680 0
130 20250321 170800 2200864830 11680 11680 11680 11680 0
131 20250321 170700 2200864830 11680 11680 11680 11680 0
132 20250321 170600 2200864830 11680 11680 11680 11680 0
133 20250321 170500 2200864830 11680 11680 11680 11680 0
134 20250321 170400 2200864830 11680 11680 11680 11680 0
135 20250321 170300 2200864830 11680 11680 11680 11680 0
136 20250321 170200 2200864830 11680 11680 11680 11680 0
137 20250321 170100 2200864830 11680 11680 11680 11680 0
138 20250321 170000 2200864830 11680 11680 11680 11680 0
139 20250321 165900 2200864830 11680 11680 11680 11680 0
140 20250321 165800 2200864830 11680 11680 11680 11680 0
141 20250321 165700 2200864830 11680 11680 11680 11680 0
142 20250321 165600 2200864830 11680 11680 11680 11680 0
143 20250321 165500 2200864830 11680 11680 11680 11680 0
144 20250321 165400 2200864830 11680 11680 11680 11680 0
145 20250321 165300 2200864830 11680 11680 11680 11680 0
146 20250321 165200 2200864830 11680 11680 11680 11680 0
147 20250321 165100 2200864830 11680 11680 11680 11680 0
148 20250321 165000 2200864830 11680 11680 11680 11680 0
149 20250321 164900 2200864830 11680 11680 11680 11680 0
150 20250321 164800 2200864830 11680 11680 11680 11680 0
151 20250321 164700 2200864830 11680 11680 11680 11680 0
152 20250321 164600 2200864830 11680 11680 11680 11680 9140
153 20250321 164500 2200864830 11680 11680 11680 11680 0
154 20250321 164400 2200864830 11680 11680 11680 11680 0
155 20250321 164300 2200864830 11680 11680 11680 11680 0
156 20250321 164200 2200864830 11680 11680 11680 11680 0
157 20250321 164100 2200864830 11680 11680 11680 11680 0
158 20250321 164000 2200864830 11680 11680 11680 11680 0
159 20250321 163900 2200864830 11680 11680 11680 11680 0
160 20250321 163800 2200864830 11680 11680 11680 11680 0
161 20250321 163700 2200864830 11680 11680 11680 11680 0
162 20250321 163600 2200864830 11680 11680 11680 11680 0
163 20250321 163500 2200864830 11680 11680 11680 11680 0
164 20250321 163400 2200864830 11680 11680 11680 11680 0
165 20250321 163300 2200864830 11680 11680 11680 11680 0
166 20250321 163200 2200864830 11680 11680 11680 11680 0
167 20250321 163100 2200864830 11680 11680 11680 11680 0
168 20250321 163000 2200864830 11680 11680 11680 11680 0
169 20250321 162900 2200864830 11680 11680 11680 11680 0
170 20250321 162800 2200864830 11680 11680 11680 11680 0
171 20250321 162700 2200864830 11680 11680 11680 11680 0
172 20250321 162600 2200864830 11680 11680 11680 11680 0
173 20250321 162500 2200864830 11680 11680 11680 11680 0
174 20250321 162400 2200864830 11680 11680 11680 11680 0
175 20250321 162300 2200864830 11680 11680 11680 11680 0
176 20250321 162200 2200864830 11680 11680 11680 11680 0
177 20250321 162100 2200864830 11680 11680 11680 11680 0
178 20250321 162000 2200864830 11680 11680 11680 11680 0
179 20250321 161900 2200864830 11680 11680 11680 11680 0
180 20250321 161800 2200864830 11680 11680 11680 11680 0
181 20250321 161700 2200864830 11680 11680 11680 11680 0
182 20250321 161600 2200864830 11680 11680 11680 11680 9140
183 20250321 161500 2200864830 11680 11680 11680 11680 0
184 20250321 161400 2200864830 11680 11680 11680 11680 0
185 20250321 161300 2200864830 11680 11680 11680 11680 0
186 20250321 161200 2200864830 11680 11680 11680 11680 0
187 20250321 161100 2200864830 11680 11680 11680 11680 0
188 20250321 161000 2200864830 11680 11680 11680 11680 0
189 20250321 160900 2200864830 11680 11680 11680 11680 0
190 20250321 160800 2200864830 11680 11680 11680 11680 0
191 20250321 160700 2200864830 11680 11680 11680 11680 0
192 20250321 160600 2200864830 11680 11680 11680 11680 0
193 20250321 160500 2200864830 11680 11680 11680 11680 0
194 20250321 160400 2200864830 11680 11680 11680 11680 0
195 20250321 160300 2200864830 11680 11680 11680 11680 0
196 20250321 160200 2200864830 11680 11680 11680 11680 0
197 20250321 160100 2200864830 11680 11680 11680 11680 0
198 20250321 160000 2200864830 11680 11680 11680 11680 0
199 20250321 155900 2200864830 11680 11680 11680 11680 0
200 20250321 155800 2200864830 11680 11680 11680 11680 0
201 20250321 155700 2200864830 11680 11680 11680 11680 0
202 20250321 155600 2200864830 11680 11680 11680 11680 0
203 20250321 155500 2200864830 11680 11680 11680 11680 0
204 20250321 155400 2200864830 11680 11680 11680 11680 0
205 20250321 155300 2200864830 11680 11680 11680 11680 0
206 20250321 155200 2200864830 11680 11680 11680 11680 0
207 20250321 155100 2200864830 11680 11680 11680 11680 0
208 20250321 155000 2200864830 11680 11680 11680 11680 0
209 20250321 154900 2200864830 11680 11680 11680 11680 0
210 20250321 154800 2200864830 11680 11680 11680 11680 0
211 20250321 154700 2200864830 11680 11680 11680 11680 0
212 20250321 154600 2200864830 11680 11680 11680 11680 9140
213 20250321 154500 2200864830 11680 11680 11680 11680 0
214 20250321 154400 2200864830 11680 11680 11680 11680 0
215 20250321 154300 2200864830 11680 11680 11680 11680 0
216 20250321 154200 2200864830 11680 11680 11680 11680 0
217 20250321 154100 2200864830 11680 11680 11680 11680 0
218 20250321 154000 2200864830 11680 11680 11680 11680 0
219 20250321 153900 2200864830 11680 11680 11680 11680 0
220 20250321 153800 2200864830 11680 11680 11680 11680 0
221 20250321 153700 2200864830 11680 11680 11680 11680 0
222 20250321 153600 2200864830 11680 11680 11680 11680 0
223 20250321 153500 2200864830 11680 11680 11680 11680 0
224 20250321 153400 2200864830 11680 11680 11680 11680 0
225 20250321 153300 2200864830 11680 11680 11680 11680 0
226 20250321 153200 2200864830 11680 11680 11680 11680 0
227 20250321 153100 2200864830 11680 11680 11680 11680 0
228 20250321 153000 2200864830 11680 11680 11680 11680 9140
229 20250321 152900 2094109630 11670 11670 11670 11670 0
230 20250321 152800 2094109630 11670 11670 11670 11670 0
231 20250321 152700 2094109630 11670 11670 11670 11670 0
232 20250321 152600 2094109630 11670 11670 11670 11670 0
233 20250321 152500 2094109630 11670 11670 11670 11670 0
234 20250321 152400 2094109630 11670 11670 11670 11670 0
235 20250321 152300 2094109630 11670 11670 11670 11670 0
236 20250321 152200 2094109630 11670 11670 11670 11670 0
237 20250321 152100 2094109630 11670 11670 11670 11670 0
238 20250321 152000 2094109630 11670 11670 11670 11670 0
239 20250321 151900 2094109630 11670 11670 11680 11640 2431
240 20250321 151800 2065739870 11680 11650 11680 11650 941
241 20250321 151700 2054766750 11650 11660 11660 11640 2473
242 20250321 151600 2025965530 11660 11660 11670 11650 338
243 20250321 151500 2022025190 11670 11670 11670 11660 165
244 20250321 151400 2020101110 11670 11670 11670 11650 317
245 20250321 151300 2016402580 11670 11670 11680 11670 284
246 20250321 151200 2013088050 11680 11680 11680 11670 437
247 20250321 151100 2007987210 11680 11660 11680 11660 921
248 20250321 151000 1997247770 11660 11660 11670 11660 52
249 20250321 150900 1996641400 11670 11670 11670 11670 13
250 20250321 150800 1996489690 11670 11680 11680 11670 21
251 20250321 150700 1996244570 11680 11680 11680 11670 23
252 20250321 150600 1995975980 11670 11680 11680 11670 25
253 20250321 150500 1995684110 11660 11660 11670 11660 3401
254 20250321 150400 1956015050 11660 11660 11660 11660 13
255 20250321 150300 1955863470 11660 11650 11660 11650 35
256 20250321 150200 1955455580 11640 11670 11670 11640 1508
257 20250321 150100 1937880810 11670 11670 11670 11660 22
258 20250321 150000 1937624180 11670 11660 11670 11660 1118
259 20250321 145900 1924588180 11670 11670 11670 11670 36
260 20250321 145800 1924168060 11670 11670 11670 11670 12
261 20250321 145700 1924028020 11670 11660 11670 11650 182
262 20250321 145600 1921906050 11670 11670 11670 11670 18
263 20250321 145500 1921695990 11670 11680 11680 11670 218
264 20250321 145400 1919151810 11670 11670 11680 11670 131
265 20250321 145300 1917622920 11670 11680 11680 11670 32
266 20250321 145200 1917249350 11680 11680 11680 11660 78
267 20250321 145100 1916338970 11680 11680 11680 11660 28
268 20250321 145000 1916011950 11690 11690 11690 11690 12
269 20250321 144900 1915871670 11700 11670 11700 11660 3515
270 20250321 144800 1874871520 11660 11660 11690 11660 162
271 20250321 144700 1872982020 11660 11640 11680 11630 5410
272 20250321 144600 1809898280 11640 11630 11640 11630 1560
273 20250321 144500 1791755420 11630 11625 11630 11620 97
274 20250321 144400 1790627665 11620 11620 11620 11610 559
275 20250321 144300 1784132625 11620 11620 11620 11620 64
276 20250321 144200 1783388945 11620 11620 11620 11620 20
277 20250321 144100 1783156545 11610 11620 11620 11610 16
278 20250321 144000 1782970655 11620 11620 11620 11620 170
279 20250321 143900 1780995255 11630 11630 11630 11630 249
280 20250321 143800 1778099385 11630 11640 11640 11630 20
281 20250321 143700 1777866605 11640 11640 11640 11640 12
282 20250321 143600 1777726925 11640 11640 11640 11640 22
283 20250321 143500 1777470845 11650 11650 11650 11640 66
284 20250321 143400 1776702425 11650 11650 11650 11640 23
285 20250321 143300 1776434535 11650 11640 11650 11640 1012
286 20250321 143200 1764654725 11640 11640 11640 11640 12
287 20250321 143100 1764515045 11640 11640 11640 11630 32
288 20250321 143000 1764142775 11640 11640 11640 11630 25
289 20250321 142900 1763851835 11640 11630 11640 11630 43
290 20250321 142800 1763351615 11640 11640 11640 11640 66
291 20250321 142700 1762583375 11640 11640 11640 11640 11
292 20250321 142600 1762455335 11640 11620 11640 11620 60
293 20250321 142500 1761757965 11620 11620 11620 11620 16
294 20250321 142400 1761572045 11620 11630 11630 11620 451
295 20250321 142300 1756331175 11630 11630 11630 11630 98
296 20250321 142200 1755191435 11630 11630 11640 11630 129
297 20250321 142100 1753691105 11630 11630 11630 11630 781
298 20250321 142000 1744608075 11640 11630 11640 11630 196
299 20250321 141900 1742328405 11640 11640 11640 11640 18
300 20250321 141800 1742118885 11640 11640 11640 11630 29
301 20250321 141700 1741781435 11640 11630 11640 11630 17
302 20250321 141600 1741583605 11630 11640 11640 11630 59
303 20250321 141500 1740897325 11640 11640 11640 11630 137
304 20250321 141400 1739302755 11640 11640 11640 11630 68
305 20250321 141300 1738511735 11640 11640 11640 11640 19
306 20250321 141200 1738290575 11640 11640 11640 11640 13
307 20250321 141100 1738139255 11640 11630 11640 11630 19
308 20250321 141000 1737918215 11630 11640 11640 11620 212
309 20250321 140900 1735453745 11640 11630 11640 11630 13
310 20250321 140800 1735302485 11640 11640 11640 11640 12
311 20250321 140700 1735162805 11630 11620 11630 11620 13
312 20250321 140600 1735011635 11620 11640 11640 11620 126
313 20250321 140500 1733547145 11620 11630 11640 11620 2652
314 20250321 140400 1702704315 11610 11620 11630 11610 129
315 20250321 140300 1701206365 11610 11620 11630 11610 199
316 20250321 140200 1698894905 11630 11630 11630 11630 12
317 20250321 140100 1698755345 11630 11630 11630 11630 18
318 20250321 140000 1698546005 11620 11620 11630 11620 105
319 20250321 135900 1697324925 11630 11630 11630 11630 11
320 20250321 135800 1697196995 11630 11620 11630 11620 112
321 20250321 135700 1695895435 11650 11650 11650 11620 109
322 20250321 135600 1694627675 11640 11630 11640 11630 16
323 20250321 135500 1694441545 11630 11640 11640 11630 7
324 20250321 135400 1694360075 11650 11610 11650 11610 39
325 20250321 135300 1693906615 11620 11620 11620 11620 69
326 20250321 135200 1693104835 11620 11620 11620 11610 23
327 20250321 135100 1692837635 11620 11620 11620 11620 55
328 20250321 135000 1692198535 11620 11600 11620 11600 13
329 20250321 134900 1692047505 11620 11610 11620 11600 44
330 20250321 134800 1691536625 11620 11640 11650 11620 285
331 20250321 134700 1688220525 11650 11650 11650 11640 14
332 20250321 134600 1688057435 11640 11640 11640 11630 99
333 20250321 134500 1686905165 11640 11610 11640 11610 615
334 20250321 134400 1679761595 11610 11610 11610 11610 12
335 20250321 134300 1679622275 11610 11600 11610 11600 134
336 20250321 134200 1678066655 11610 11610 11610 11610 33
337 20250321 134100 1677683525 11610 11610 11610 11610 47
338 20250321 134000 1677137855 11610 11600 11610 11600 101
339 20250321 133900 1675966135 11610 11610 11610 11610 11
340 20250321 133800 1675838425 11610 11610 11610 11610 62
341 20250321 133700 1675118605 11600 11600 11600 11600 18
342 20250321 133600 1674909805 11580 11610 11610 11580 258
343 20250321 133500 1671919805 11610 11600 11610 11600 41
344 20250321 133400 1671444095 11610 11600 11610 11600 21
345 20250321 133300 1671200435 11600 11600 11600 11600 18
346 20250321 133200 1670991635 11600 11610 11610 11580 559
347 20250321 133100 1664513565 11610 11620 11620 11610 12
348 20250321 133000 1664374185 11620 11620 11620 11620 18
349 20250321 132900 1664165025 11620 11620 11620 11610 25
350 20250321 132800 1663874605 11610 11620 11620 11610 75
351 20250321 132700 1663003725 11620 11610 11620 11610 45
352 20250321 132600 1662480855 11620 11620 11620 11620 14
353 20250321 132500 1662318175 11620 11620 11620 11620 92
354 20250321 132400 1661249135 11620 11620 11620 11620 17
355 20250321 132300 1661051595 11620 11620 11620 11620 20
356 20250321 132200 1660819195 11620 11620 11620 11620 21
357 20250321 132100 1660575175 11620 11620 11620 11620 19
358 20250321 132000 1660354395 11610 11630 11630 11610 56
359 20250321 131900 1659703895 11630 11620 11630 11620 176
360 20250321 131800 1657658665 11630 11630 11630 11630 12
361 20250321 131700 1657519105 11620 11620 11620 11620 2484
362 20250321 131600 1628655025 11610 11620 11620 11610 15
363 20250321 131500 1628480755 11610 11620 11620 11610 27
364 20250321 131400 1628167175 11620 11610 11620 11610 33
365 20250321 131300 1627783915 11630 11620 11630 11620 139
366 20250321 131200 1626168675 11610 11610 11610 11610 309
367 20250321 131100 1622581185 11620 11620 11620 11610 149
368 20250321 131000 1620850865 11620 11620 11620 11620 24
369 20250321 130900 1620571985 11620 11640 11640 11610 178
370 20250321 130800 1618504885 11640 11640 11650 11640 111
371 20250321 130700 1617212765 11630 11670 11670 11630 1724
372 20250321 130600 1597131865 11670 11670 11670 11650 115
373 20250321 130500 1595791875 11670 11670 11670 11670 11
374 20250321 130400 1595663505 11650 11650 11670 11650 368
375 20250321 130300 1591375945 11650 11660 11680 11650 158
376 20250321 130200 1589534835 11680 11680 11680 11680 11
377 20250321 130100 1589406355 11670 11670 11670 11650 181
378 20250321 130000 1587297375 11660 11640 11670 11640 255
379 20250321 125900 1584327115 11640 11640 11640 11640 12
380 20250321 125800 1584187435 11640 11640 11640 11640 11
381 20250321 125700 1584059395 11640 11630 11640 11620 146
382 20250321 125600 1582361605 11640 11630 11640 11630 70
383 20250321 125500 1581547445 11630 11630 11630 11630 18
384 20250321 125400 1581338105 11630 11640 11640 11620 136
385 20250321 125300 1579757090 11640 11640 11640 11640 59
386 20250321 125200 1579070330 11640 11640 11650 11640 74
387 20250321 125100 1578208410 11640 11650 11650 11630 319
388 20250321 125000 1574497770 11650 11680 11680 11640 70
389 20250321 124900 1573682670 11670 11680 11680 11650 66
390 20250321 124800 1572913470 11680 11680 11680 11650 80
391 20250321 124700 1571980760 11680 11690 11690 11660 93
392 20250321 124600 1570895460 11690 11690 11690 11690 12
393 20250321 124500 1570755180 11690 11690 11690 11670 295
394 20250321 124400 1567307010 11690 11700 11700 11670 23
395 20250321 124300 1567038120 11700 11700 11700 11700 15
396 20250321 124200 1566862620 11670 11660 11730 11660 8090
397 20250321 124100 1472291960 11660 11650 11660 11650 125
398 20250321 124000 1470835370 11650 11660 11660 11630 93
399 20250321 123900 1469752700 11650 11660 11660 11640 559
400 20250321 123800 1463245690 11630 11640 11660 11620 17
401 20250321 123700 1463047680 11660 11620 11660 11620 50
402 20250321 123600 1462466340 11640 11640 11640 11640 19
403 20250321 123500 1462245180 11630 11640 11660 11630 46
404 20250321 123400 1461709730 11660 11660 11660 11620 57
405 20250321 123300 1461046510 11660 11650 11660 11650 110
406 20250321 123200 1459763940 11650 11650 11650 11650 30
407 20250321 123100 1459414440 11650 11650 11650 11650 17
408 20250321 123000 1459216390 11620 11660 11670 11620 812
409 20250321 122900 1449751570 11660 11610 11660 11610 1104
410 20250321 122800 1436885980 11620 11620 11630 11620 98
411 20250321 122700 1435747100 11650 11630 11650 11630 1517
412 20250321 122600 1418079700 11620 11640 11640 11600 311
413 20250321 122500 1414470780 11640 11630 11640 11630 771
414 20250321 122400 1405503900 11630 11620 11630 11620 62
415 20250321 122300 1404783380 11620 11620 11620 11620 21
416 20250321 122200 1404539360 11610 11615 11620 11610 114
417 20250321 122100 1403214905 11620 11620 11620 11610 23
418 20250321 122000 1402947655 11620 11620 11620 11620 12
419 20250321 121900 1402808215 11620 11620 11620 11610 19
420 20250321 121800 1402587445 11620 11590 11620 11590 907
421 20250321 121700 1392058665 11600 11600 11600 11600 11
422 20250321 121600 1391931065 11600 11595 11600 11595 22
423 20250321 121500 1391675875 11600 11600 11600 11600 1115
424 20250321 121400 1378741875 11590 11600 11600 11590 26
425 20250321 121300 1378440305 11600 11600 11600 11600 12
426 20250321 121200 1378301105 11600 11590 11600 11590 13
427 20250321 121100 1378150315 11600 11600 11600 11600 19
428 20250321 121000 1377929915 11600 11600 11600 11600 11
429 20250321 120900 1377802315 11610 11590 11610 11580 694
430 20250321 120800 1369764065 11590 11600 11610 11590 471
431 20250321 120700 1364304725 11610 11610 11610 11610 17
432 20250321 120600 1364107355 11610 11610 11610 11600 37
433 20250321 120500 1363678035 11610 11610 11610 11610 26
434 20250321 120400 1363376175 11610 11610 11610 11600 19
435 20250321 120300 1363155605 11610 11610 11610 11610 19
436 20250321 120200 1362935015 11610 11610 11620 11610 13
437 20250321 120100 1362784025 11600 11600 11620 11580 340
438 20250321 120000 1358841405 11620 11620 11620 11620 11
439 20250321 115900 1358713585 11600 11640 11640 11600 213
440 20250321 115800 1356240865 11620 11630 11640 11600 1681
441 20250321 115700 1336726615 11640 11630 11640 11630 27
442 20250321 115600 1336412495 11640 11640 11640 11630 350
443 20250321 115500 1332338995 11650 11650 11650 11650 18
444 20250321 115400 1332129295 11650 11660 11660 11650 146
445 20250321 115300 1330428275 11650 11640 11650 11640 619
446 20250321 115200 1323217025 11640 11640 11650 11640 40
447 20250321 115100 1322751305 11640 11640 11650 11640 567
448 20250321 115000 1316151305 11640 11640 11640 11630 331
449 20250321 114900 1312300315 11640 11650 11650 11640 555
450 20250321 114800 1305839985 11650 11650 11650 11650 143
451 20250321 114700 1304174035 11650 11640 11650 11640 12
452 20250321 114600 1304034335 11650 11650 11660 11650 605
453 20250321 114500 1296986025 11660 11640 11660 11640 90
454 20250321 114400 1295937545 11640 11650 11650 11640 19
455 20250321 114300 1295716265 11650 11660 11660 11640 134
456 20250321 114200 1294156195 11640 11640 11650 11640 787
457 20250321 114100 1284989645 11640 11650 11650 11640 39
458 20250321 114000 1284535555 11640 11650 11650 11640 16
459 20250321 113900 1284349205 11650 11650 11650 11640 16
460 20250321 113800 1284162835 11650 11650 11650 11650 18
461 20250321 113700 1283953135 11650 11650 11650 11650 373
462 20250321 113600 1279607685 11660 11640 11660 11630 255
463 20250321 113500 1276640465 11660 11660 11670 11660 16
464 20250321 113400 1276453845 11660 11670 11670 11660 28
465 20250321 113300 1276127245 11680 11660 11680 11660 202
466 20250321 113200 1273771705 11640 11640 11680 11640 795
467 20250321 113100 1264512415 11680 11650 11680 11640 138
468 20250321 113000 1262905205 11640 11670 11680 11620 465
469 20250321 112900 1257490595 11680 11640 11680 11620 5849
470 20250321 112800 1189316865 11640 11640 11640 11620 230
471 20250321 112700 1186643605 11620 11610 11640 11610 973
472 20250321 112600 1175335125 11610 11620 11620 11610 44
473 20250321 112500 1174823945 11620 11620 11620 11620 13
474 20250321 112400 1174672885 11620 11620 11620 11610 548
475 20250321 112300 1168310325 11620 11610 11620 11610 483
476 20250321 112200 1162702485 11620 11620 11620 11600 45
477 20250321 112100 1162179885 11620 11620 11620 11620 278
478 20250321 112000 1158949525 11620 11610 11620 11600 467
479 20250321 111900 1153526595 11610 11610 11610 11610 12
480 20250321 111800 1153387275 11610 11610 11610 11600 23
481 20250321 111700 1153120295 11610 11600 11610 11600 52
482 20250321 111600 1152516955 11600 11610 11610 11600 211
483 20250321 111500 1150069305 11610 11610 11610 11610 27
484 20250321 111400 1149755835 11600 11600 11600 11600 2
485 20250321 111300 1149732635 11580 11610 11610 11580 249
486 20250321 111200 1146845405 11620 11610 11620 11610 416
487 20250321 111100 1142014995 11610 11620 11630 11610 917
488 20250321 111000 1131362525 11620 11610 11630 11600 1036
489 20250321 110900 1119327245 11610 11590 11610 11590 2085
490 20250321 110800 1095143035 11600 11600 11600 11600 29
491 20250321 110700 1094806635 11600 11600 11610 11600 147
492 20250321 110600 1093101375 11610 11610 11610 11600 31
493 20250321 110500 1092741475 11610 11600 11610 11600 43
494 20250321 110400 1092242525 11600 11610 11620 11600 137
495 20250321 110300 1090651975 11610 11600 11610 11600 7
496 20250321 110200 1090570715 11620 11620 11620 11620 5
497 20250321 110100 1090512615 11620 11610 11620 11600 1037
498 20250321 110000 1078480275 11610 11620 11640 11600 487
499 20250321 105900 1072825985 11600 11600 11640 11600 591
500 20250321 105800 1065965355 11590 11600 11600 11590 583
501 20250321 105700 1059203355 11600 11610 11610 11600 55
502 20250321 105600 1058565295 11610 11590 11620 11590 48
503 20250321 105500 1058008165 11620 11620 11620 11620 6
504 20250321 105400 1057938445 11620 11600 11620 11600 499
505 20250321 105300 1052145925 11610 11620 11630 11610 1775
506 20250321 105200 1031520955 11620 11630 11630 11620 38
507 20250321 105100 1031079345 11610 11640 11640 11610 36
508 20250321 105000 1030661205 11630 11620 11640 11610 155
509 20250321 104900 1028859705 11630 11630 11630 11630 6
510 20250321 104800 1028789925 11640 11640 11640 11620 477
511 20250321 104700 1023245385 11640 11620 11640 11620 108
512 20250321 104600 1021988335 11640 11610 11650 11600 2591
513 20250321 104500 991854115 11610 11600 11610 11600 60
514 20250321 104400 991157695 11600 11590 11600 11560 236
515 20250321 104300 988423985 11600 11560 11610 11560 324
516 20250321 104200 984664035 11580 11550 11590 11550 226
517 20250321 104100 982047965 11570 11550 11570 11540 737
518 20250321 104000 973542785 11570 11560 11570 11550 88
519 20250321 103900 972525765 11590 11530 11590 11530 440
520 20250321 103800 967444425 11590 11600 11600 11530 334
521 20250321 103700 963590635 11530 11610 11610 11530 188
522 20250321 103600 961417635 11540 11620 11620 11540 5709
523 20250321 103500 895381655 11610 11600 11620 11590 252
524 20250321 103400 892456965 11615 11620 11640 11600 630
525 20250321 103300 885137890 11640 11640 11650 11620 32
526 20250321 103200 884765450 11640 11650 11650 11640 320
527 20250321 103100 881039320 11650 11660 11660 11640 973
528 20250321 103000 869707490 11660 11630 11660 11630 1006
529 20250321 102900 857990305 11620 11600 11620 11600 2916
530 20250321 102800 824144415 11600 11570 11600 11570 1937
531 20250321 102700 801684055 11570 11560 11570 11550 153
532 20250321 102600 799914545 11570 11570 11580 11570 392
533 20250321 102500 795378605 11560 11570 11590 11550 707
534 20250321 102400 787187415 11570 11570 11580 11540 1608
535 20250321 102300 768608685 11580 11580 11590 11570 838
536 20250321 102200 758899575 11590 11570 11590 11570 1310
537 20250321 102100 743724645 11580 11540 11580 11520 2553
538 20250321 102000 714238625 11530 11490 11530 11490 848
539 20250321 101900 704468845 11500 11490 11500 11460 1940
540 20250321 101800 682167215 11490 11460 11490 11450 364
541 20250321 101700 677993575 11460 11470 11470 11450 685
542 20250321 101600 670147495 11470 11480 11490 11470 309
543 20250321 101500 666598470 11480 11495 11495 11480 298
544 20250321 101400 663174415 11500 11500 11500 11490 27
545 20250321 101300 662864040 11500 11490 11500 11470 165
546 20250321 101200 660968200 11490 11480 11490 11480 34
547 20250321 101100 660577740 11490 11480 11500 11470 191
548 20250321 101000 658385050 11500 11490 11500 11480 414
549 20250321 100900 653624200 11480 11490 11500 11480 285
550 20250321 100800 650348770 11490 11490 11500 11480 754
551 20250321 100700 641682450 11480 11490 11490 11470 120
552 20250321 100600 640304840 11490 11470 11500 11460 1730
553 20250321 100500 620433160 11490 11460 11490 11460 1350
554 20250321 100400 604931920 11460 11480 11480 11450 2290
555 20250321 100300 578686030 11470 11460 11470 11460 993
556 20250321 100200 567296780 11450 11430 11460 11420 363
557 20250321 100100 563141140 11420 11430 11440 11420 139
558 20250321 100000 561553360 11420 11460 11460 11420 547
559 20250321 095900 555303140 11460 11470 11470 11430 810
560 20250321 095800 546031980 11470 11480 11480 11470 36
561 20250321 095700 545618930 11470 11480 11490 11470 742
562 20250321 095600 537102355 11470 11470 11480 11460 361
563 20250321 095500 532961170 11480 11500 11500 11440 837
564 20250321 095400 523365970 11490 11460 11490 11450 2474
565 20250321 095300 494971580 11460 11430 11460 11420 1462
566 20250321 095200 478239260 11430 11430 11440 11420 553
567 20250321 095100 471920030 11440 11400 11440 11390 1394
568 20250321 095000 456001320 11420 11390 11420 11390 1469
569 20250321 094900 439261760 11410 11340 11410 11320 4003
570 20250321 094800 393728900 11340 11330 11340 11310 2618
571 20250321 094700 364088450 11320 11310 11340 11310 859
572 20250321 094600 354364340 11310 11320 11320 11310 89
573 20250321 094500 353357470 11300 11300 11320 11300 2190
574 20250321 094400 328609560 11290 11290 11300 11280 46
575 20250321 094300 328090250 11300 11310 11310 11280 227
576 20250321 094200 325525830 11300 11320 11320 11300 149
577 20250321 094100 323840130 11320 11310 11320 11300 40
578 20250321 094000 323387730 11300 11300 11310 11300 1932
579 20250321 093900 301556090 11300 11270 11300 11270 226
580 20250321 093800 299006150 11270 11310 11320 11270 703
581 20250321 093700 291061130 11300 11300 11300 11300 778
582 20250321 093600 282269730 11280 11300 11300 11280 217
583 20250321 093500 279820630 11300 11300 11330 11290 1489
584 20250321 093400 262989250 11300 11250 11300 11250 2269
585 20250321 093300 237388560 11260 11250 11260 11250 418
586 20250321 093200 232685990 11240 11230 11240 11230 327
587 20250321 093100 229010760 11230 11240 11240 11210 1143
588 20250321 093000 216186130 11240 11230 11240 11230 85
589 20250321 092900 215231560 11230 11220 11240 11220 473
590 20250321 092800 209920030 11210 11210 11220 11210 225
591 20250321 092700 207397660 11210 11210 11220 11210 825
592 20250321 092600 198145550 11210 11170 11210 11170 2770
593 20250321 092500 167147400 11170 11160 11180 11160 377
594 20250321 092400 162935190 11170 11170 11180 11170 267
595 20250321 092300 159952780 11170 11180 11180 11170 264
596 20250321 092200 157003660 11180 11180 11180 11180 6
597 20250321 092100 156936580 11170 11170 11170 11170 94
598 20250321 092000 155886600 11170 11170 11180 11160 193
599 20250321 091900 153730950 11180 11160 11180 11160 566
600 20250321 091800 147412000 11140 11140 11160 11140 416
601 20250321 091700 142773860 11160 11150 11160 11130 35
602 20250321 091600 142384080 11130 11130 11170 11120 75
603 20250321 091500 141547910 11130 11180 11180 11130 66
604 20250321 091400 140813190 11140 11160 11170 11140 1031
605 20250321 091300 129315820 11160 11170 11170 11160 371
606 20250321 091200 125173770 11160 11170 11180 11090 170
607 20250321 091100 123276920 11090 11090 11170 11090 41
608 20250321 091000 122822080 11090 11170 11180 11090 281
609 20250321 090900 119689640 11160 11150 11160 11140 718
610 20250321 090800 111683930 11150 11180 11180 11150 1266
611 20250321 090700 97564000 11180 11210 11210 11160 464
612 20250321 090600 92368720 11210 11160 11210 11150 1493
613 20250321 090500 75668750 11160 11150 11210 11150 2834
614 20250321 090400 44036500 11170 11150 11180 11070 989
615 20250321 090300 32994900 11150 11170 11170 11070 578
616 20250321 090200 26545300 11170 11180 11180 11170 178
617 20250321 090100 24556320 11180 11180 11180 11160 673
618 20250321 090000 17038930 11180 11160 11190 11100 1526

1
032190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,103044,38300000,1145849280,425896000000,0.27
20250318,106673,38300000,1159535510,416321000000,0.28
20250317,106618,38300000,1158937660,416321000000,0.28
20250314,108256,38300000,1173495040,415172000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 103044 38300000 1145849280 425896000000 0.27
3 20250318 106673 38300000 1159535510 416321000000 0.28
4 20250317 106618 38300000 1158937660 416321000000 0.28
5 20250314 108256 38300000 1173495040 415172000000 0.28