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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
028670/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191400,5934453421,3710,3710,3710,3710,197326
20250313,191300,5934453421,3710,3710,3710,3710,0
20250313,191200,5934453421,3710,3710,3710,3710,0
20250313,191100,5934453421,3710,3710,3710,3710,0
20250313,191000,5934453421,3710,3710,3710,3710,0
20250313,190900,5934453421,3710,3710,3710,3710,0
20250313,190800,5934453421,3710,3710,3710,3710,0
20250313,190700,5934453421,3710,3710,3710,3710,0
20250313,190600,5934453421,3710,3710,3710,3710,0
20250313,190500,5934453421,3710,3710,3710,3710,0
20250313,190400,5934453421,3710,3710,3710,3710,0
20250313,190300,5934453421,3710,3710,3710,3710,0
20250313,190200,5934453421,3710,3710,3710,3710,0
20250313,190100,5934453421,3710,3710,3710,3710,0
20250313,190000,5934453421,3710,3710,3710,3710,0
20250313,185900,5934453421,3710,3710,3710,3710,0
20250313,185800,5934453421,3710,3710,3710,3710,0
20250313,185700,5934453421,3710,3710,3710,3710,0
20250313,185600,5934453421,3710,3710,3710,3710,0
20250313,185500,5934453421,3710,3710,3710,3710,0
20250313,185400,5934453421,3710,3710,3710,3710,0
20250313,185300,5934453421,3710,3710,3710,3710,0
20250313,185200,5934453421,3710,3710,3710,3710,0
20250313,185100,5934453421,3710,3710,3710,3710,0
20250313,185000,5934453421,3710,3710,3710,3710,0
20250313,184900,5934453421,3710,3710,3710,3710,0
20250313,184800,5934453421,3710,3710,3710,3710,0
20250313,184700,5934453421,3710,3710,3710,3710,0
20250313,184600,5934453421,3710,3710,3710,3710,0
20250313,184500,5934453421,3710,3710,3710,3710,0
20250313,184400,5934453421,3710,3710,3710,3710,197326
20250313,184300,5934453421,3710,3710,3710,3710,0
20250313,184200,5934453421,3710,3710,3710,3710,0
20250313,184100,5934453421,3710,3710,3710,3710,0
20250313,184000,5934453421,3710,3710,3710,3710,0
20250313,183900,5934453421,3710,3710,3710,3710,0
20250313,183800,5934453421,3710,3710,3710,3710,0
20250313,183700,5934453421,3710,3710,3710,3710,0
20250313,183600,5934453421,3710,3710,3710,3710,0
20250313,183500,5934453421,3710,3710,3710,3710,0
20250313,183400,5934453421,3710,3710,3710,3710,0
20250313,183300,5934453421,3710,3710,3710,3710,0
20250313,183200,5934453421,3710,3710,3710,3710,0
20250313,183100,5934453421,3710,3710,3710,3710,0
20250313,183000,5934453421,3710,3710,3710,3710,0
20250313,182900,5934453421,3710,3710,3710,3710,0
20250313,182800,5934453421,3710,3710,3710,3710,0
20250313,182700,5934453421,3710,3710,3710,3710,0
20250313,182600,5934453421,3710,3710,3710,3710,0
20250313,182500,5934453421,3710,3710,3710,3710,0
20250313,182400,5934453421,3710,3710,3710,3710,0
20250313,182300,5934453421,3710,3710,3710,3710,0
20250313,182200,5934453421,3710,3710,3710,3710,0
20250313,182100,5934453421,3710,3710,3710,3710,0
20250313,182000,5934453421,3710,3710,3710,3710,0
20250313,181900,5934453421,3710,3710,3710,3710,0
20250313,181800,5934453421,3710,3710,3710,3710,0
20250313,181700,5934453421,3710,3710,3710,3710,0
20250313,181600,5934453421,3710,3710,3710,3710,0
20250313,181500,5934453421,3710,3710,3710,3710,0
20250313,181400,5934453421,3710,3710,3710,3710,197326
20250313,181300,5934453421,3710,3710,3710,3710,0
20250313,181200,5934453421,3710,3710,3710,3710,0
20250313,181100,5934453421,3710,3710,3710,3710,0
20250313,181000,5934453421,3710,3710,3710,3710,0
20250313,180900,5934453421,3710,3710,3710,3710,0
20250313,180800,5934453421,3710,3710,3710,3710,0
20250313,180700,5934453421,3710,3710,3710,3710,0
20250313,180600,5934453421,3710,3710,3710,3710,0
20250313,180500,5934453421,3710,3710,3710,3710,0
20250313,180400,5934453421,3710,3710,3710,3710,0
20250313,180300,5934453421,3710,3710,3710,3710,0
20250313,180200,5934453421,3710,3710,3710,3710,0
20250313,180100,5934453421,3710,3710,3710,3710,0
20250313,180000,5934453421,3710,3710,3710,3710,0
20250313,175900,5934453421,3710,3710,3710,3710,0
20250313,175800,5934453421,3710,3710,3710,3710,0
20250313,175700,5934453421,3710,3710,3710,3710,0
20250313,175600,5934453421,3710,3710,3710,3710,0
20250313,175500,5934453421,3710,3710,3710,3710,0
20250313,175400,5934453421,3710,3710,3710,3710,0
20250313,175300,5934453421,3710,3710,3710,3710,0
20250313,175200,5934453421,3710,3710,3710,3710,0
20250313,175100,5934453421,3710,3710,3710,3710,0
20250313,175000,5934453421,3710,3710,3710,3710,0
20250313,174900,5934453421,3710,3710,3710,3710,0
20250313,174800,5934453421,3710,3710,3710,3710,0
20250313,174700,5934453421,3710,3710,3710,3710,0
20250313,174600,5934453421,3710,3710,3710,3710,0
20250313,174500,5934453421,3710,3710,3710,3710,0
20250313,174400,5934453421,3710,3710,3710,3710,197326
20250313,174300,5934453421,3710,3710,3710,3710,0
20250313,174200,5934453421,3710,3710,3710,3710,0
20250313,174100,5934453421,3710,3710,3710,3710,0
20250313,174000,5934453421,3710,3710,3710,3710,0
20250313,173900,5934453421,3710,3710,3710,3710,0
20250313,173800,5934453421,3710,3710,3710,3710,0
20250313,173700,5934453421,3710,3710,3710,3710,0
20250313,173600,5934453421,3710,3710,3710,3710,0
20250313,173500,5934453421,3710,3710,3710,3710,0
20250313,173400,5934453421,3710,3710,3710,3710,0
20250313,173300,5934453421,3710,3710,3710,3710,0
20250313,173200,5934453421,3710,3710,3710,3710,0
20250313,173100,5934453421,3710,3710,3710,3710,0
20250313,173000,5934453421,3710,3710,3710,3710,0
20250313,172900,5934453421,3710,3710,3710,3710,0
20250313,172800,5934453421,3710,3710,3710,3710,0
20250313,172700,5934453421,3710,3710,3710,3710,0
20250313,172600,5934453421,3710,3710,3710,3710,0
20250313,172500,5934453421,3710,3710,3710,3710,0
20250313,172400,5934453421,3710,3710,3710,3710,0
20250313,172300,5934453421,3710,3710,3710,3710,0
20250313,172200,5934453421,3710,3710,3710,3710,0
20250313,172100,5934453421,3710,3710,3710,3710,0
20250313,172000,5934453421,3710,3710,3710,3710,0
20250313,171900,5934453421,3710,3710,3710,3710,0
20250313,171800,5934453421,3710,3710,3710,3710,0
20250313,171700,5934453421,3710,3710,3710,3710,0
20250313,171600,5934453421,3710,3710,3710,3710,0
20250313,171500,5934453421,3710,3710,3710,3710,0
20250313,171400,5934453421,3710,3710,3710,3710,197326
20250313,171300,5934453421,3710,3710,3710,3710,0
20250313,171200,5934453421,3710,3710,3710,3710,0
20250313,171100,5934453421,3710,3710,3710,3710,0
20250313,171000,5934453421,3710,3710,3710,3710,0
20250313,170900,5934453421,3710,3710,3710,3710,0
20250313,170800,5934453421,3710,3710,3710,3710,0
20250313,170700,5934453421,3710,3710,3710,3710,0
20250313,170600,5934453421,3710,3710,3710,3710,0
20250313,170500,5934453421,3710,3710,3710,3710,0
20250313,170400,5934453421,3710,3710,3710,3710,0
20250313,170300,5934453421,3710,3710,3710,3710,0
20250313,170200,5934453421,3710,3710,3710,3710,0
20250313,170100,5934453421,3710,3710,3710,3710,0
20250313,170000,5934453421,3710,3710,3710,3710,0
20250313,165900,5934453421,3710,3710,3710,3710,0
20250313,165800,5934453421,3710,3710,3710,3710,0
20250313,165700,5934453421,3710,3710,3710,3710,0
20250313,165600,5934453421,3710,3710,3710,3710,0
20250313,165500,5934453421,3710,3710,3710,3710,0
20250313,165400,5934453421,3710,3710,3710,3710,0
20250313,165300,5934453421,3710,3710,3710,3710,0
20250313,165200,5934453421,3710,3710,3710,3710,0
20250313,165100,5934453421,3710,3710,3710,3710,0
20250313,165000,5934453421,3710,3710,3710,3710,0
20250313,164900,5934453421,3710,3710,3710,3710,0
20250313,164800,5934453421,3710,3710,3710,3710,0
20250313,164700,5934453421,3710,3710,3710,3710,0
20250313,164600,5934453421,3710,3710,3710,3710,0
20250313,164500,5934453421,3710,3710,3710,3710,0
20250313,164400,5934453421,3710,3710,3710,3710,197326
20250313,164300,5934453421,3710,3710,3710,3710,0
20250313,164200,5934453421,3710,3710,3710,3710,0
20250313,164100,5934453421,3710,3710,3710,3710,0
20250313,164000,5934453421,3710,3710,3710,3710,0
20250313,163900,5934453421,3710,3710,3710,3710,0
20250313,163800,5934453421,3710,3710,3710,3710,0
20250313,163700,5934453421,3710,3710,3710,3710,0
20250313,163600,5934453421,3710,3710,3710,3710,0
20250313,163500,5934453421,3710,3710,3710,3710,0
20250313,163400,5934453421,3710,3710,3710,3710,0
20250313,163300,5934453421,3710,3710,3710,3710,0
20250313,163200,5934453421,3710,3710,3710,3710,0
20250313,163100,5934453421,3710,3710,3710,3710,0
20250313,163000,5934453421,3710,3710,3710,3710,0
20250313,162900,5934453421,3710,3710,3710,3710,0
20250313,162800,5934453421,3710,3710,3710,3710,0
20250313,162700,5934453421,3710,3710,3710,3710,0
20250313,162600,5934453421,3710,3710,3710,3710,0
20250313,162500,5934453421,3710,3710,3710,3710,0
20250313,162400,5934453421,3710,3710,3710,3710,0
20250313,162300,5934453421,3710,3710,3710,3710,0
20250313,162200,5934453421,3710,3710,3710,3710,0
20250313,162100,5934453421,3710,3710,3710,3710,0
20250313,162000,5934453421,3710,3710,3710,3710,0
20250313,161900,5934453421,3710,3710,3710,3710,0
20250313,161800,5934453421,3710,3710,3710,3710,0
20250313,161700,5934453421,3710,3710,3710,3710,0
20250313,161600,5934453421,3710,3710,3710,3710,0
20250313,161500,5934453421,3710,3710,3710,3710,0
20250313,161400,5934453421,3710,3710,3710,3710,197326
20250313,161300,5934453421,3710,3710,3710,3710,0
20250313,161200,5934453421,3710,3710,3710,3710,0
20250313,161100,5934453421,3710,3710,3710,3710,0
20250313,161000,5934453421,3710,3710,3710,3710,0
20250313,160900,5934453421,3710,3710,3710,3710,0
20250313,160800,5934453421,3710,3710,3710,3710,0
20250313,160700,5934453421,3710,3710,3710,3710,0
20250313,160600,5934453421,3710,3710,3710,3710,0
20250313,160500,5934453421,3710,3710,3710,3710,0
20250313,160400,5934453421,3710,3710,3710,3710,0
20250313,160300,5934453421,3710,3710,3710,3710,0
20250313,160200,5934453421,3710,3710,3710,3710,0
20250313,160100,5934453421,3710,3710,3710,3710,0
20250313,160000,5934453421,3710,3710,3710,3710,0
20250313,155900,5934453421,3710,3710,3710,3710,0
20250313,155800,5934453421,3710,3710,3710,3710,0
20250313,155700,5934453421,3710,3710,3710,3710,0
20250313,155600,5934453421,3710,3710,3710,3710,0
20250313,155500,5934453421,3710,3710,3710,3710,0
20250313,155400,5934453421,3710,3710,3710,3710,0
20250313,155300,5934453421,3710,3710,3710,3710,0
20250313,155200,5934453421,3710,3710,3710,3710,0
20250313,155100,5934453421,3710,3710,3710,3710,0
20250313,155000,5934453421,3710,3710,3710,3710,0
20250313,154900,5934453421,3710,3710,3710,3710,0
20250313,154800,5934453421,3710,3710,3710,3710,0
20250313,154700,5934453421,3710,3710,3710,3710,0
20250313,154600,5934453421,3710,3710,3710,3710,0
20250313,154500,5934453421,3710,3710,3710,3710,0
20250313,154400,5934453421,3710,3710,3710,3710,197326
20250313,154300,5934453421,3710,3710,3710,3710,0
20250313,154200,5934453421,3710,3710,3710,3710,0
20250313,154100,5934453421,3710,3710,3710,3710,0
20250313,154000,5934453421,3710,3710,3710,3710,0
20250313,153900,5934453421,3710,3710,3710,3710,0
20250313,153800,5934453421,3710,3710,3710,3710,0
20250313,153700,5934453421,3710,3710,3710,3710,0
20250313,153600,5934453421,3710,3710,3710,3710,0
20250313,153500,5934453421,3710,3710,3710,3710,0
20250313,153400,5934453421,3710,3710,3710,3710,0
20250313,153300,5934453421,3710,3710,3710,3710,0
20250313,153200,5934453421,3710,3710,3710,3710,0
20250313,153100,5934453421,3710,3710,3710,3710,0
20250313,153000,5934453421,3710,3710,3710,3710,197326
20250313,152900,5202373961,3720,3720,3720,3720,0
20250313,152800,5202373961,3720,3720,3720,3720,0
20250313,152700,5202373961,3720,3720,3720,3720,0
20250313,152600,5202373961,3720,3720,3720,3720,0
20250313,152500,5202373961,3720,3720,3720,3720,0
20250313,152400,5202373961,3720,3720,3720,3720,0
20250313,152300,5202373961,3720,3720,3720,3720,0
20250313,152200,5202373961,3720,3720,3720,3720,0
20250313,152100,5202373961,3720,3720,3720,3720,0
20250313,152000,5202373961,3720,3720,3720,3720,0
20250313,151900,5202373961,3720,3715,3720,3705,4564
20250313,151800,5185449601,3710,3715,3720,3710,1217
20250313,151700,5180927241,3715,3720,3725,3710,5750
20250313,151600,5159543336,3720,3720,3725,3710,4677
20250313,151500,5142151271,3720,3720,3725,3715,4801
20250313,151400,5124295321,3720,3720,3725,3710,2858
20250313,151300,5113662691,3710,3720,3725,3710,4753
20250313,151200,5095985566,3720,3720,3725,3705,5135
20250313,151100,5076890136,3720,3710,3720,3710,2946
20250313,151000,5065944236,3710,3710,3720,3705,4602
20250313,150900,5048857061,3705,3710,3720,3705,10844
20250313,150800,5008650316,3715,3715,3725,3710,5929
20250313,150700,4986614491,3715,3715,3725,3710,5115
20250313,150600,4967607556,3715,3720,3720,3710,3624
20250313,150500,4954143681,3720,3715,3725,3705,5415
20250313,150400,4934036631,3725,3720,3725,3710,5117
20250313,150300,4915014171,3720,3715,3725,3712,4277
20250313,150200,4899108891,3715,3720,3720,3710,5010
20250313,150100,4880489026,3715,3720,3720,3710,5613
20250313,150000,4859626471,3715,3715,3720,3715,4892
20250313,145900,4841433716,3715,3720,3725,3710,5837
20250313,145800,4819723956,3715,3720,3725,3715,4420
20250313,145700,4803279281,3720,3720,3730,3715,5218
20250313,145600,4783858596,3725,3720,3725,3720,3892
20250313,145500,4769373596,3725,3720,3725,3715,4591
20250313,145400,4752294661,3720,3720,3720,3710,4927
20250313,145300,4733976251,3715,3710,3725,3710,5094
20250313,145200,4715034681,3715,3725,3735,3715,23972
20250313,145100,4625838036,3720,3730,3735,3720,8288
20250313,145000,4594959836,3730,3720,3735,3720,5818
20250313,144900,4573252266,3720,3725,3730,3720,5813
20250313,144800,4551588551,3725,3725,3730,3725,3912
20250313,144700,4536999636,3725,3725,3730,3720,9251
20250313,144600,4502538846,3725,3720,3725,3720,5736
20250313,144500,4481178151,3725,3720,3725,3720,2125
20250313,144400,4473263546,3725,3720,3730,3720,5758
20250313,144300,4451816071,3730,3720,3730,3715,4488
20250313,144200,4435099081,3720,3720,3730,3715,6358
20250313,144100,4411426421,3725,3710,3725,3710,5474
20250313,144000,4391068681,3715,3710,3715,3710,3656
20250313,143900,4377488936,3710,3715,3720,3710,3785
20250313,143800,4363419131,3715,3715,3720,3715,2553
20250313,143700,4353923931,3715,3720,3720,3715,3190
20250313,143600,4342060846,3715,3720,3720,3715,3815
20250313,143500,4327875956,3720,3720,3725,3710,3608
20250313,143400,4314461726,3720,3715,3720,3715,2520
20250313,143300,4305093426,3715,3710,3720,3710,3585
20250313,143200,4291775556,3715,3715,3720,3710,3268
20250313,143100,4279625976,3720,3720,3720,3715,2831
20250313,143000,4269094946,3720,3720,3725,3715,3366
20250313,142900,4256574466,3720,3720,3725,3710,4761
20250313,142800,4238872721,3720,3715,3725,3715,7180
20250313,142700,4212164886,3715,3720,3720,3715,3404
20250313,142600,4199503146,3720,3720,3720,3715,3288
20250313,142500,4187281681,3720,3710,3720,3710,3048
20250313,142400,4175952201,3720,3715,3720,3710,2981
20250313,142300,4164879831,3715,3710,3720,3710,2770
20250313,142200,4154590031,3715,3715,3715,3705,3529
20250313,142100,4141488091,3715,3710,3715,3705,3081
20250313,142000,4130051131,3710,3710,3715,3705,4270
20250313,141900,4114215816,3710,3710,3715,3705,6101
20250313,141800,4091578601,3710,3710,3715,3710,3822
20250313,141700,4077396486,3705,3715,3720,3705,2842
20250313,141600,4066838471,3715,3720,3720,3705,4222
20250313,141500,4051166726,3720,3715,3720,3710,2829
20250313,141400,4040648736,3715,3715,3720,3710,5956
20250313,141300,4018521971,3715,3700,3715,3700,3330
20250313,141200,4006168571,3700,3710,3715,3700,4185
20250313,141100,3990650726,3710,3710,3720,3705,3640
20250313,141000,3977143276,3715,3710,3715,3705,3647
20250313,140900,3963605421,3715,3715,3715,3710,4031
20250313,140800,3948638311,3720,3715,3720,3710,3378
20250313,140700,3936087111,3715,3710,3715,3710,3410
20250313,140600,3923427506,3715,3720,3720,3710,5995
20250313,140500,3901143841,3720,3720,3720,3715,2957
20250313,140400,3890144856,3720,3720,3720,3715,2769
20250313,140300,3879844916,3720,3720,3720,3715,3026
20250313,140200,3868589001,3710,3720,3720,3710,3544
20250313,140100,3855410573,3717,3720,3720,3710,5819
20250313,140000,3833788266,3720,3720,3725,3720,5196
20250313,135900,3814458616,3725,3730,3730,3715,8862
20250313,135800,3781457981,3725,3710,3735,3710,18583
20250313,135700,3712317476,3715,3695,3715,3690,20267
20250313,135600,3637246416,3695,3690,3695,3690,981
20250313,135500,3633626386,3690,3695,3695,3690,740
20250313,135400,3630894921,3695,3695,3695,3690,662
20250313,135300,3628451616,3690,3690,3695,3685,1611
20250313,135200,3622504981,3690,3685,3690,3685,1883
20250313,135100,3615560811,3690,3685,3690,3685,710
20250313,135000,3612944316,3685,3685,3685,3685,142
20250313,134900,3612421046,3685,3685,3695,3685,282
20250313,134800,3611380591,3685,3690,3690,3685,459
20250313,134700,3609687186,3690,3695,3695,3690,1424
20250313,134600,3604429206,3695,3690,3695,3685,1805
20250313,134500,3597771686,3685,3685,3685,3685,114
20250313,134400,3597351596,3685,3690,3700,3685,355
20250313,134300,3596040461,3690,3690,3700,3685,1175
20250313,134200,3591699276,3685,3690,3690,3685,2500
20250313,134100,3582478216,3690,3695,3695,3690,2466
20250313,134000,3573378426,3690,3695,3695,3690,856
20250313,133900,3570219651,3695,3695,3700,3695,10908
20250313,133800,3529911711,3695,3690,3695,3690,691
20250313,133700,3527359251,3690,3700,3700,3690,1320
20250313,133600,3522485296,3700,3695,3700,3695,1545
20250313,133500,3516774046,3700,3690,3700,3690,6689
20250313,133400,3492066286,3690,3690,3690,3685,1483
20250313,133300,3486597116,3685,3685,3690,3685,1513
20250313,133200,3481020601,3685,3690,3690,3685,1307
20250313,133100,3476203226,3690,3685,3695,3685,5197
20250313,133000,3457025641,3685,3680,3690,3680,1153
20250313,132900,3452777006,3680,3685,3685,3680,1318
20250313,132800,3447924864,3685,3685,3685,3680,173
20250313,132700,3447287859,3685,3685,3685,3680,812
20250313,132600,3444298634,3685,3680,3690,3680,7903
20250313,132500,3415203029,3680,3690,3690,3680,338
20250313,132400,3413957674,3685,3690,3690,3685,1390
20250313,132300,3408833549,3680,3685,3695,3680,4590
20250313,132200,3391911964,3685,3685,3685,3685,919
20250313,132100,3388525449,3685,3680,3685,3680,1363
20250313,132000,3383506319,3680,3680,3680,3680,1
20250313,131900,3383502639,3685,3685,3690,3685,1221
20250313,131800,3379002774,3685,3685,3685,3680,340
20250313,131700,3377750049,3680,3690,3695,3680,1090
20250313,131600,3373732379,3680,3690,3700,3680,4661
20250313,131500,3356542849,3695,3695,3695,3695,1374
20250313,131400,3351465919,3695,3700,3700,3695,2149
20250313,131300,3343522964,3700,3690,3700,3690,4361
20250313,131200,3327404474,3690,3685,3690,3685,6235
20250313,131100,3304421299,3685,3685,3685,3685,92
20250313,131000,3304082279,3695,3685,3695,3685,3897
20250313,130900,3289713609,3685,3690,3690,3685,3063
20250313,130800,3278418469,3685,3685,3690,3685,179
20250313,130700,3277758849,3685,3685,3685,3685,761
20250313,130600,3274954564,3680,3680,3690,3675,3486
20250313,130500,3262119879,3680,3680,3680,3680,2083
20250313,130400,3254454439,3675,3680,3685,3675,3163
20250313,130300,3242814279,3680,3680,3680,3680,488
20250313,130200,3241018439,3680,3685,3685,3680,1659
20250313,130100,3234909054,3680,3685,3690,3680,12973
20250313,130000,3187161014,3680,3680,3680,3680,38
20250313,125900,3187021174,3680,3685,3685,3680,1631
20250313,125800,3181014889,3680,3685,3685,3680,424
20250313,125700,3179452952,3680,3685,3685,3680,1002
20250313,125600,3175764412,3690,3685,3690,3680,2531
20250313,125500,3166438862,3685,3685,3685,3685,1001
20250313,125400,3162750177,3685,3690,3690,3685,1341
20250313,125300,3157804922,3685,3680,3685,3680,245
20250313,125200,3156903012,3680,3685,3685,3680,2870
20250313,125100,3146341387,3685,3685,3685,3680,1053
20250313,125000,3142461557,3690,3685,3690,3685,398
20250313,124900,3140994732,3685,3685,3690,3685,3606
20250313,124800,3127706227,3685,3685,3685,3685,625
20250313,124700,3125403102,3685,3685,3685,3685,680
20250313,124600,3122897302,3690,3685,3690,3685,1455
20250313,124500,3117533597,3685,3685,3685,3685,0
20250313,124400,3117533597,3685,3685,3685,3685,683
20250313,124300,3115016742,3685,3690,3690,3685,5410
20250313,124200,3095080612,3690,3690,3690,3690,2167
20250313,124100,3087084382,3690,3690,3690,3685,1957
20250313,124000,3079863537,3690,3690,3690,3685,383
20250313,123900,3078450527,3690,3687,3690,3687,1781
20250313,123800,3071878931,3685,3685,3685,3685,0
20250313,123700,3071878931,3685,3690,3692,3685,6017
20250313,123600,3049678956,3690,3690,3690,3690,1263
20250313,123500,3045018486,3690,3690,3690,3690,341
20250313,123400,3043760196,3690,3695,3695,3690,1229
20250313,123300,3039222321,3695,3695,3695,3695,57
20250313,123200,3039011706,3695,3695,3700,3685,16953
20250313,123100,2976488901,3695,3695,3695,3695,784
20250313,123000,2973592021,3695,3695,3695,3695,0
20250313,122900,2973592021,3695,3700,3700,3695,998
20250313,122800,2969904386,3700,3695,3700,3695,727
20250313,122700,2967216861,3695,3700,3700,3695,311
20250313,122600,2966067211,3700,3690,3705,3690,6676
20250313,122500,2941389191,3690,3690,3690,3690,40
20250313,122400,2941241591,3695,3700,3700,3690,117
20250313,122300,2940809676,3700,3695,3700,3690,2696
20250313,122200,2930859401,3695,3695,3695,3690,1338
20250313,122100,2925915731,3690,3690,3695,3690,1615
20250313,122000,2919950301,3700,3700,3700,3700,1
20250313,121900,2919946601,3690,3690,3690,3690,144
20250313,121800,2919415241,3705,3695,3705,3690,12674
20250313,121700,2872559766,3685,3690,3690,3685,4230
20250313,121600,2856964001,3690,3690,3690,3690,1248
20250313,121500,2852358881,3690,3695,3695,3690,257
20250313,121400,2851410266,3695,3690,3695,3690,1817
20250313,121300,2844703581,3690,3690,3690,3690,1909
20250313,121200,2837659371,3685,3687,3690,3685,1375
20250313,121100,2832590301,3685,3685,3685,3685,710
20250313,121000,2829973951,3690,3690,3690,3690,40
20250313,120900,2829826351,3690,3690,3695,3685,3618
20250313,120800,2816476296,3695,3690,3695,3690,638
20250313,120700,2814121976,3690,3690,3695,3690,737
20250313,120600,2811402366,3690,3685,3690,3685,2805
20250313,120500,2801056581,3685,3690,3695,3685,70
20250313,120400,2800798426,3685,3690,3690,3685,2064
20250313,120300,2793182776,3690,3690,3690,3690,434
20250313,120200,2791581316,3690,3690,3695,3685,1167
20250313,120100,2787275741,3690,3695,3695,3690,1042
20250313,120000,2783429051,3695,3695,3695,3695,7
20250313,115900,2783403186,3685,3690,3695,3685,2356
20250313,115800,2774713876,3695,3695,3695,3690,701
20250313,115700,2772126681,3695,3685,3695,3685,1862
20250313,115600,2765259286,3685,3700,3700,3685,8709
20250313,115500,2733156961,3700,3700,3700,3685,1216
20250313,115400,2728668461,3690,3700,3700,3690,1276
20250313,115300,2723953026,3700,3700,3700,3695,1568
20250313,115200,2718151806,3695,3695,3695,3695,900
20250313,115100,2714826306,3700,3695,3700,3695,968
20250313,115000,2711248196,3695,3695,3705,3695,12759
20250313,114900,2664059195,3690,3695,3695,3685,2673
20250313,114800,2654195480,3690,3690,3695,3690,426
20250313,114700,2652621920,3695,3695,3695,3690,2682
20250313,114600,2642725150,3695,3690,3695,3690,1013
20250313,114500,2638986870,3690,3685,3690,3685,2288
20250313,114400,2630544410,3685,3685,3690,3680,1501
20250313,114300,2625015208,3685,3685,3685,3685,164
20250313,114200,2624410868,3680,3680,3685,3680,1356
20250313,114100,2619419168,3685,3682,3685,3680,624
20250313,114000,2617122729,3685,3685,3685,3680,15392
20250313,113900,2560480114,3685,3685,3687,3685,4808
20250313,113800,2542762538,3685,3687,3687,3685,1000
20250313,113700,2539077120,3685,3690,3690,3685,890
20250313,113600,2535796820,3690,3685,3690,3685,2950
20250313,113500,2524923540,3690,3690,3695,3690,1003
20250313,113400,2521222325,3685,3685,3690,3685,1480
20250313,113300,2515766683,3685,3685,3685,3685,17119
20250313,113200,2452683168,3685,3690,3690,3685,3136
20250313,113100,2441124468,3690,3692,3692,3690,536
20250313,113000,2439146276,3690,3690,3690,3687,2188
20250313,112900,2431072700,3690,3692,3692,3690,981
20250313,112800,2427452694,3692,3695,3695,3692,28
20250313,112700,2427349288,3690,3695,3695,3690,835
20250313,112600,2424267548,3695,3690,3695,3690,2738
20250313,112500,2414155228,3690,3690,3695,3690,6727
20250313,112400,2389331718,3690,3690,3695,3690,681
20250313,112300,2386818658,3695,3695,3695,3690,4158
20250313,112200,2371469848,3695,3695,3695,3690,1185
20250313,112100,2367095563,3695,3690,3695,3690,2234
20250313,112000,2358844143,3695,3690,3695,3690,170
20250313,111900,2358216638,3695,3690,3700,3690,941
20250313,111800,2354739853,3695,3695,3695,3690,183
20250313,111700,2354063933,3695,3695,3695,3695,4108
20250313,111600,2338884873,3695,3695,3700,3695,1039
20250313,111500,2335045758,3700,3695,3700,3695,710
20250313,111400,2332419268,3700,3700,3700,3695,2824
20250313,111300,2321979583,3700,3695,3700,3695,144
20250313,111200,2321446998,3695,3700,3700,3695,2002
20250313,111100,2314040073,3700,3695,3700,3695,628
20250313,111000,2311719608,3695,3695,3700,3690,10051
20250313,110900,2274617378,3700,3705,3705,3700,576
20250313,110800,2272485928,3705,3695,3705,3695,1330
20250313,110700,2267568818,3690,3695,3700,3690,973
20250313,110600,2263974088,3690,3690,3695,3690,3226
20250313,110500,2252069148,3690,3692,3692,3690,108
20250313,110400,2251670498,3692,3695,3695,3690,922
20250313,110300,2248267998,3695,3695,3695,3690,4995
20250313,110200,2229834998,3692,3695,3695,3690,4469
20250313,110100,2213327197,3695,3695,3700,3695,1127
20250313,110000,2209160282,3700,3700,3700,3695,1258
20250313,105900,2204509017,3695,3700,3700,3695,1585
20250313,105800,2198649307,3700,3700,3700,3695,1007
20250313,105700,2194923737,3700,3702,3705,3700,693
20250313,105600,2192359630,3700,3700,3705,3700,1143
20250313,105500,2188130510,3705,3710,3710,3705,1570
20250313,105400,2182313655,3710,3710,3710,3705,858
20250313,105300,2179133565,3710,3705,3710,3705,448
20250313,105200,2177472140,3705,3710,3710,3705,1039
20250313,105100,2173620905,3710,3705,3710,3705,1270
20250313,105000,2168915215,3705,3705,3705,3705,1264
20250313,104900,2164232095,3700,3705,3705,3700,1191
20250313,104800,2159824390,3705,3705,3705,3705,263
20250313,104700,2158849975,3705,3700,3705,3695,1853
20250313,104600,2151995540,3695,3700,3700,3695,72
20250313,104500,2151729198,3700,3700,3700,3700,398
20250313,104400,2150256598,3700,3700,3700,3695,927
20250313,104300,2146830168,3700,3700,3700,3695,1087
20250313,104200,2142808273,3700,3700,3700,3700,1435
20250313,104100,2137498773,3700,3700,3705,3700,837
20250313,104000,2134401868,3700,3700,3705,3700,127
20250313,103900,2133931598,3705,3700,3705,3700,908
20250313,103800,2130571673,3700,3705,3705,3700,24
20250313,103700,2130482858,3705,3705,3705,3700,2558
20250313,103600,2121008753,3705,3705,3705,3705,293
20250313,103500,2119923188,3710,3700,3710,3700,603
20250313,103400,2117687403,3705,3705,3705,3700,1334
20250313,103300,2112747928,3705,3705,3705,3700,965
20250313,103200,2109173073,3705,3705,3705,3705,119
20250313,103100,2108732178,3705,3690,3705,3690,6110
20250313,103000,2086143833,3695,3690,3695,3690,7657
20250313,102900,2057889253,3685,3690,3690,3685,1610
20250313,102800,2051956263,3690,3690,3690,3690,4415
20250313,102700,2035664913,3690,3685,3690,3685,2046
20250313,102600,2028125393,3685,3680,3685,3680,848
20250313,102500,2025004703,3685,3685,3685,3680,5970
20250313,102400,2003022403,3685,3685,3690,3685,3360
20250313,102300,1990640793,3685,3690,3690,3685,3915
20250313,102200,1976194818,3690,3695,3695,3685,6675
20250313,102100,1951568048,3690,3695,3695,3690,189
20250313,102000,1950870623,3690,3695,3695,3690,1259
20250313,101900,1946224698,3695,3695,3695,3690,994
20250313,101800,1942556808,3695,3695,3695,3690,1090
20250313,101700,1938533908,3695,3690,3695,3690,2146
20250313,101600,1930614218,3690,3680,3690,3680,5405
20250313,101500,1910706808,3680,3685,3685,3680,3391
20250313,101400,1898225063,3680,3685,3685,3680,1612
20250313,101300,1892291748,3685,3685,3685,3680,2411
20250313,101200,1883418463,3680,3685,3685,3680,1591
20250313,101100,1877561058,3685,3685,3690,3685,763
20250313,101000,1874748848,3680,3690,3690,3680,1151
20250313,100900,1870510128,3685,3685,3690,3680,2879
20250313,100800,1859903003,3690,3695,3695,3685,5854
20250313,100700,1838314133,3695,3695,3695,3690,1440
20250313,100600,1832997008,3695,3695,3695,3685,3073
20250313,100500,1821662583,3685,3690,3695,3685,1601
20250313,100400,1815754023,3690,3695,3695,3685,7715
20250313,100300,1787317123,3695,3695,3700,3690,7165
20250313,100200,1760869268,3690,3695,3700,3690,4883
20250313,100100,1742835098,3690,3690,3690,3690,2825
20250313,100000,1732410848,3695,3690,3695,3690,4475
20250313,095900,1715887838,3690,3700,3700,3690,11923
20250313,095800,1671877463,3700,3695,3700,3695,965
20250313,095700,1668311083,3700,3700,3700,3695,9273
20250313,095600,1634010548,3700,3705,3705,3690,16063
20250313,095500,1574612593,3705,3715,3715,3700,14566
20250313,095400,1520624923,3715,3715,3720,3710,665
20250313,095300,1518154533,3715,3715,3715,3710,8512
20250313,095200,1486571263,3710,3710,3715,3710,1252
20250313,095100,1481925738,3715,3720,3720,3715,11400
20250313,095000,1439573738,3720,3725,3730,3720,13212
20250313,094900,1390422823,3725,3725,3730,3720,2164
20250313,094800,1382368943,3725,3725,3725,3725,225
20250313,094700,1381530818,3725,3725,3725,3720,1470
20250313,094600,1376058733,3725,3720,3725,3720,940
20250313,094500,1372557733,3720,3730,3730,3720,3806
20250313,094400,1358382888,3730,3730,3730,3720,16835
20250313,094300,1295653708,3730,3730,3730,3725,328
20250313,094200,1294430273,3730,3730,3730,3730,228
20250313,094100,1293579833,3730,3725,3730,3725,707
20250313,094000,1290945045,3725,3730,3730,3725,1101
20250313,093900,1286842943,3735,3735,3735,3730,1756
20250313,093800,1280292943,3735,3730,3735,3730,1412
20250313,093700,1275025173,3730,3722,3730,3722,9829
20250313,093600,1238386490,3722,3722,3722,3720,363
20250313,093500,1237035628,3722,3722,3722,3720,189
20250313,093400,1236332176,3722,3725,3727,3720,2743
20250313,093300,1226115999,3725,3730,3732,3725,1296
20250313,093200,1221285613,3732,3730,3735,3730,2779
20250313,093100,1210919914,3735,3735,3735,3730,1381
20250313,093000,1205761979,3735,3735,3735,3730,5532
20250313,092900,1185125429,3735,3735,3735,3730,5531
20250313,092800,1164494724,3730,3730,3735,3730,4348
20250313,092700,1148276104,3730,3730,3732,3727,12712
20250313,092600,1100858876,3735,3737,3737,3735,4957
20250313,092500,1082344467,3737,3737,3737,3735,935
20250313,092400,1078850966,3737,3740,3740,3735,1411
20250313,092300,1073579684,3740,3740,3745,3735,14120
20250313,092200,1020770854,3735,3740,3740,3735,564
20250313,092100,1018664249,3740,3740,3740,3735,1020
20250313,092000,1014853964,3740,3740,3740,3735,1554
20250313,091900,1009047759,3740,3740,3745,3740,950
20250313,091800,1005494009,3745,3745,3750,3740,3971
20250313,091700,990622279,3740,3730,3745,3730,21294
20250313,091600,910998659,3730,3730,3735,3730,6888
20250313,091500,885305399,3730,3730,3730,3730,1015
20250313,091400,881519449,3730,3730,3735,3725,4120
20250313,091300,866151209,3730,3735,3735,3725,1016
20250313,091200,862361069,3735,3730,3735,3725,4460
20250313,091100,845732369,3730,3720,3735,3720,26876
20250313,091000,745552674,3720,3720,3720,3715,5678
20250313,090900,724454259,3720,3730,3730,3715,2269
20250313,090800,716009634,3725,3725,3725,3720,7629
20250313,090700,687616609,3725,3730,3730,3720,410
20250313,090600,686089489,3725,3730,3730,3720,18940
20250313,090500,615586974,3730,3720,3730,3720,4604
20250313,090400,598436999,3725,3740,3740,3720,21713
20250313,090300,517476784,3740,3740,3740,3730,43117
20250313,090200,356440922,3740,3725,3745,3725,18026
20250313,090100,289036927,3730,3720,3750,3720,28588
20250313,090000,182306725,3720,3705,3740,3705,48802
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191400 5934453421 3710 3710 3710 3710 197326
3 20250313 191300 5934453421 3710 3710 3710 3710 0
4 20250313 191200 5934453421 3710 3710 3710 3710 0
5 20250313 191100 5934453421 3710 3710 3710 3710 0
6 20250313 191000 5934453421 3710 3710 3710 3710 0
7 20250313 190900 5934453421 3710 3710 3710 3710 0
8 20250313 190800 5934453421 3710 3710 3710 3710 0
9 20250313 190700 5934453421 3710 3710 3710 3710 0
10 20250313 190600 5934453421 3710 3710 3710 3710 0
11 20250313 190500 5934453421 3710 3710 3710 3710 0
12 20250313 190400 5934453421 3710 3710 3710 3710 0
13 20250313 190300 5934453421 3710 3710 3710 3710 0
14 20250313 190200 5934453421 3710 3710 3710 3710 0
15 20250313 190100 5934453421 3710 3710 3710 3710 0
16 20250313 190000 5934453421 3710 3710 3710 3710 0
17 20250313 185900 5934453421 3710 3710 3710 3710 0
18 20250313 185800 5934453421 3710 3710 3710 3710 0
19 20250313 185700 5934453421 3710 3710 3710 3710 0
20 20250313 185600 5934453421 3710 3710 3710 3710 0
21 20250313 185500 5934453421 3710 3710 3710 3710 0
22 20250313 185400 5934453421 3710 3710 3710 3710 0
23 20250313 185300 5934453421 3710 3710 3710 3710 0
24 20250313 185200 5934453421 3710 3710 3710 3710 0
25 20250313 185100 5934453421 3710 3710 3710 3710 0
26 20250313 185000 5934453421 3710 3710 3710 3710 0
27 20250313 184900 5934453421 3710 3710 3710 3710 0
28 20250313 184800 5934453421 3710 3710 3710 3710 0
29 20250313 184700 5934453421 3710 3710 3710 3710 0
30 20250313 184600 5934453421 3710 3710 3710 3710 0
31 20250313 184500 5934453421 3710 3710 3710 3710 0
32 20250313 184400 5934453421 3710 3710 3710 3710 197326
33 20250313 184300 5934453421 3710 3710 3710 3710 0
34 20250313 184200 5934453421 3710 3710 3710 3710 0
35 20250313 184100 5934453421 3710 3710 3710 3710 0
36 20250313 184000 5934453421 3710 3710 3710 3710 0
37 20250313 183900 5934453421 3710 3710 3710 3710 0
38 20250313 183800 5934453421 3710 3710 3710 3710 0
39 20250313 183700 5934453421 3710 3710 3710 3710 0
40 20250313 183600 5934453421 3710 3710 3710 3710 0
41 20250313 183500 5934453421 3710 3710 3710 3710 0
42 20250313 183400 5934453421 3710 3710 3710 3710 0
43 20250313 183300 5934453421 3710 3710 3710 3710 0
44 20250313 183200 5934453421 3710 3710 3710 3710 0
45 20250313 183100 5934453421 3710 3710 3710 3710 0
46 20250313 183000 5934453421 3710 3710 3710 3710 0
47 20250313 182900 5934453421 3710 3710 3710 3710 0
48 20250313 182800 5934453421 3710 3710 3710 3710 0
49 20250313 182700 5934453421 3710 3710 3710 3710 0
50 20250313 182600 5934453421 3710 3710 3710 3710 0
51 20250313 182500 5934453421 3710 3710 3710 3710 0
52 20250313 182400 5934453421 3710 3710 3710 3710 0
53 20250313 182300 5934453421 3710 3710 3710 3710 0
54 20250313 182200 5934453421 3710 3710 3710 3710 0
55 20250313 182100 5934453421 3710 3710 3710 3710 0
56 20250313 182000 5934453421 3710 3710 3710 3710 0
57 20250313 181900 5934453421 3710 3710 3710 3710 0
58 20250313 181800 5934453421 3710 3710 3710 3710 0
59 20250313 181700 5934453421 3710 3710 3710 3710 0
60 20250313 181600 5934453421 3710 3710 3710 3710 0
61 20250313 181500 5934453421 3710 3710 3710 3710 0
62 20250313 181400 5934453421 3710 3710 3710 3710 197326
63 20250313 181300 5934453421 3710 3710 3710 3710 0
64 20250313 181200 5934453421 3710 3710 3710 3710 0
65 20250313 181100 5934453421 3710 3710 3710 3710 0
66 20250313 181000 5934453421 3710 3710 3710 3710 0
67 20250313 180900 5934453421 3710 3710 3710 3710 0
68 20250313 180800 5934453421 3710 3710 3710 3710 0
69 20250313 180700 5934453421 3710 3710 3710 3710 0
70 20250313 180600 5934453421 3710 3710 3710 3710 0
71 20250313 180500 5934453421 3710 3710 3710 3710 0
72 20250313 180400 5934453421 3710 3710 3710 3710 0
73 20250313 180300 5934453421 3710 3710 3710 3710 0
74 20250313 180200 5934453421 3710 3710 3710 3710 0
75 20250313 180100 5934453421 3710 3710 3710 3710 0
76 20250313 180000 5934453421 3710 3710 3710 3710 0
77 20250313 175900 5934453421 3710 3710 3710 3710 0
78 20250313 175800 5934453421 3710 3710 3710 3710 0
79 20250313 175700 5934453421 3710 3710 3710 3710 0
80 20250313 175600 5934453421 3710 3710 3710 3710 0
81 20250313 175500 5934453421 3710 3710 3710 3710 0
82 20250313 175400 5934453421 3710 3710 3710 3710 0
83 20250313 175300 5934453421 3710 3710 3710 3710 0
84 20250313 175200 5934453421 3710 3710 3710 3710 0
85 20250313 175100 5934453421 3710 3710 3710 3710 0
86 20250313 175000 5934453421 3710 3710 3710 3710 0
87 20250313 174900 5934453421 3710 3710 3710 3710 0
88 20250313 174800 5934453421 3710 3710 3710 3710 0
89 20250313 174700 5934453421 3710 3710 3710 3710 0
90 20250313 174600 5934453421 3710 3710 3710 3710 0
91 20250313 174500 5934453421 3710 3710 3710 3710 0
92 20250313 174400 5934453421 3710 3710 3710 3710 197326
93 20250313 174300 5934453421 3710 3710 3710 3710 0
94 20250313 174200 5934453421 3710 3710 3710 3710 0
95 20250313 174100 5934453421 3710 3710 3710 3710 0
96 20250313 174000 5934453421 3710 3710 3710 3710 0
97 20250313 173900 5934453421 3710 3710 3710 3710 0
98 20250313 173800 5934453421 3710 3710 3710 3710 0
99 20250313 173700 5934453421 3710 3710 3710 3710 0
100 20250313 173600 5934453421 3710 3710 3710 3710 0
101 20250313 173500 5934453421 3710 3710 3710 3710 0
102 20250313 173400 5934453421 3710 3710 3710 3710 0
103 20250313 173300 5934453421 3710 3710 3710 3710 0
104 20250313 173200 5934453421 3710 3710 3710 3710 0
105 20250313 173100 5934453421 3710 3710 3710 3710 0
106 20250313 173000 5934453421 3710 3710 3710 3710 0
107 20250313 172900 5934453421 3710 3710 3710 3710 0
108 20250313 172800 5934453421 3710 3710 3710 3710 0
109 20250313 172700 5934453421 3710 3710 3710 3710 0
110 20250313 172600 5934453421 3710 3710 3710 3710 0
111 20250313 172500 5934453421 3710 3710 3710 3710 0
112 20250313 172400 5934453421 3710 3710 3710 3710 0
113 20250313 172300 5934453421 3710 3710 3710 3710 0
114 20250313 172200 5934453421 3710 3710 3710 3710 0
115 20250313 172100 5934453421 3710 3710 3710 3710 0
116 20250313 172000 5934453421 3710 3710 3710 3710 0
117 20250313 171900 5934453421 3710 3710 3710 3710 0
118 20250313 171800 5934453421 3710 3710 3710 3710 0
119 20250313 171700 5934453421 3710 3710 3710 3710 0
120 20250313 171600 5934453421 3710 3710 3710 3710 0
121 20250313 171500 5934453421 3710 3710 3710 3710 0
122 20250313 171400 5934453421 3710 3710 3710 3710 197326
123 20250313 171300 5934453421 3710 3710 3710 3710 0
124 20250313 171200 5934453421 3710 3710 3710 3710 0
125 20250313 171100 5934453421 3710 3710 3710 3710 0
126 20250313 171000 5934453421 3710 3710 3710 3710 0
127 20250313 170900 5934453421 3710 3710 3710 3710 0
128 20250313 170800 5934453421 3710 3710 3710 3710 0
129 20250313 170700 5934453421 3710 3710 3710 3710 0
130 20250313 170600 5934453421 3710 3710 3710 3710 0
131 20250313 170500 5934453421 3710 3710 3710 3710 0
132 20250313 170400 5934453421 3710 3710 3710 3710 0
133 20250313 170300 5934453421 3710 3710 3710 3710 0
134 20250313 170200 5934453421 3710 3710 3710 3710 0
135 20250313 170100 5934453421 3710 3710 3710 3710 0
136 20250313 170000 5934453421 3710 3710 3710 3710 0
137 20250313 165900 5934453421 3710 3710 3710 3710 0
138 20250313 165800 5934453421 3710 3710 3710 3710 0
139 20250313 165700 5934453421 3710 3710 3710 3710 0
140 20250313 165600 5934453421 3710 3710 3710 3710 0
141 20250313 165500 5934453421 3710 3710 3710 3710 0
142 20250313 165400 5934453421 3710 3710 3710 3710 0
143 20250313 165300 5934453421 3710 3710 3710 3710 0
144 20250313 165200 5934453421 3710 3710 3710 3710 0
145 20250313 165100 5934453421 3710 3710 3710 3710 0
146 20250313 165000 5934453421 3710 3710 3710 3710 0
147 20250313 164900 5934453421 3710 3710 3710 3710 0
148 20250313 164800 5934453421 3710 3710 3710 3710 0
149 20250313 164700 5934453421 3710 3710 3710 3710 0
150 20250313 164600 5934453421 3710 3710 3710 3710 0
151 20250313 164500 5934453421 3710 3710 3710 3710 0
152 20250313 164400 5934453421 3710 3710 3710 3710 197326
153 20250313 164300 5934453421 3710 3710 3710 3710 0
154 20250313 164200 5934453421 3710 3710 3710 3710 0
155 20250313 164100 5934453421 3710 3710 3710 3710 0
156 20250313 164000 5934453421 3710 3710 3710 3710 0
157 20250313 163900 5934453421 3710 3710 3710 3710 0
158 20250313 163800 5934453421 3710 3710 3710 3710 0
159 20250313 163700 5934453421 3710 3710 3710 3710 0
160 20250313 163600 5934453421 3710 3710 3710 3710 0
161 20250313 163500 5934453421 3710 3710 3710 3710 0
162 20250313 163400 5934453421 3710 3710 3710 3710 0
163 20250313 163300 5934453421 3710 3710 3710 3710 0
164 20250313 163200 5934453421 3710 3710 3710 3710 0
165 20250313 163100 5934453421 3710 3710 3710 3710 0
166 20250313 163000 5934453421 3710 3710 3710 3710 0
167 20250313 162900 5934453421 3710 3710 3710 3710 0
168 20250313 162800 5934453421 3710 3710 3710 3710 0
169 20250313 162700 5934453421 3710 3710 3710 3710 0
170 20250313 162600 5934453421 3710 3710 3710 3710 0
171 20250313 162500 5934453421 3710 3710 3710 3710 0
172 20250313 162400 5934453421 3710 3710 3710 3710 0
173 20250313 162300 5934453421 3710 3710 3710 3710 0
174 20250313 162200 5934453421 3710 3710 3710 3710 0
175 20250313 162100 5934453421 3710 3710 3710 3710 0
176 20250313 162000 5934453421 3710 3710 3710 3710 0
177 20250313 161900 5934453421 3710 3710 3710 3710 0
178 20250313 161800 5934453421 3710 3710 3710 3710 0
179 20250313 161700 5934453421 3710 3710 3710 3710 0
180 20250313 161600 5934453421 3710 3710 3710 3710 0
181 20250313 161500 5934453421 3710 3710 3710 3710 0
182 20250313 161400 5934453421 3710 3710 3710 3710 197326
183 20250313 161300 5934453421 3710 3710 3710 3710 0
184 20250313 161200 5934453421 3710 3710 3710 3710 0
185 20250313 161100 5934453421 3710 3710 3710 3710 0
186 20250313 161000 5934453421 3710 3710 3710 3710 0
187 20250313 160900 5934453421 3710 3710 3710 3710 0
188 20250313 160800 5934453421 3710 3710 3710 3710 0
189 20250313 160700 5934453421 3710 3710 3710 3710 0
190 20250313 160600 5934453421 3710 3710 3710 3710 0
191 20250313 160500 5934453421 3710 3710 3710 3710 0
192 20250313 160400 5934453421 3710 3710 3710 3710 0
193 20250313 160300 5934453421 3710 3710 3710 3710 0
194 20250313 160200 5934453421 3710 3710 3710 3710 0
195 20250313 160100 5934453421 3710 3710 3710 3710 0
196 20250313 160000 5934453421 3710 3710 3710 3710 0
197 20250313 155900 5934453421 3710 3710 3710 3710 0
198 20250313 155800 5934453421 3710 3710 3710 3710 0
199 20250313 155700 5934453421 3710 3710 3710 3710 0
200 20250313 155600 5934453421 3710 3710 3710 3710 0
201 20250313 155500 5934453421 3710 3710 3710 3710 0
202 20250313 155400 5934453421 3710 3710 3710 3710 0
203 20250313 155300 5934453421 3710 3710 3710 3710 0
204 20250313 155200 5934453421 3710 3710 3710 3710 0
205 20250313 155100 5934453421 3710 3710 3710 3710 0
206 20250313 155000 5934453421 3710 3710 3710 3710 0
207 20250313 154900 5934453421 3710 3710 3710 3710 0
208 20250313 154800 5934453421 3710 3710 3710 3710 0
209 20250313 154700 5934453421 3710 3710 3710 3710 0
210 20250313 154600 5934453421 3710 3710 3710 3710 0
211 20250313 154500 5934453421 3710 3710 3710 3710 0
212 20250313 154400 5934453421 3710 3710 3710 3710 197326
213 20250313 154300 5934453421 3710 3710 3710 3710 0
214 20250313 154200 5934453421 3710 3710 3710 3710 0
215 20250313 154100 5934453421 3710 3710 3710 3710 0
216 20250313 154000 5934453421 3710 3710 3710 3710 0
217 20250313 153900 5934453421 3710 3710 3710 3710 0
218 20250313 153800 5934453421 3710 3710 3710 3710 0
219 20250313 153700 5934453421 3710 3710 3710 3710 0
220 20250313 153600 5934453421 3710 3710 3710 3710 0
221 20250313 153500 5934453421 3710 3710 3710 3710 0
222 20250313 153400 5934453421 3710 3710 3710 3710 0
223 20250313 153300 5934453421 3710 3710 3710 3710 0
224 20250313 153200 5934453421 3710 3710 3710 3710 0
225 20250313 153100 5934453421 3710 3710 3710 3710 0
226 20250313 153000 5934453421 3710 3710 3710 3710 197326
227 20250313 152900 5202373961 3720 3720 3720 3720 0
228 20250313 152800 5202373961 3720 3720 3720 3720 0
229 20250313 152700 5202373961 3720 3720 3720 3720 0
230 20250313 152600 5202373961 3720 3720 3720 3720 0
231 20250313 152500 5202373961 3720 3720 3720 3720 0
232 20250313 152400 5202373961 3720 3720 3720 3720 0
233 20250313 152300 5202373961 3720 3720 3720 3720 0
234 20250313 152200 5202373961 3720 3720 3720 3720 0
235 20250313 152100 5202373961 3720 3720 3720 3720 0
236 20250313 152000 5202373961 3720 3720 3720 3720 0
237 20250313 151900 5202373961 3720 3715 3720 3705 4564
238 20250313 151800 5185449601 3710 3715 3720 3710 1217
239 20250313 151700 5180927241 3715 3720 3725 3710 5750
240 20250313 151600 5159543336 3720 3720 3725 3710 4677
241 20250313 151500 5142151271 3720 3720 3725 3715 4801
242 20250313 151400 5124295321 3720 3720 3725 3710 2858
243 20250313 151300 5113662691 3710 3720 3725 3710 4753
244 20250313 151200 5095985566 3720 3720 3725 3705 5135
245 20250313 151100 5076890136 3720 3710 3720 3710 2946
246 20250313 151000 5065944236 3710 3710 3720 3705 4602
247 20250313 150900 5048857061 3705 3710 3720 3705 10844
248 20250313 150800 5008650316 3715 3715 3725 3710 5929
249 20250313 150700 4986614491 3715 3715 3725 3710 5115
250 20250313 150600 4967607556 3715 3720 3720 3710 3624
251 20250313 150500 4954143681 3720 3715 3725 3705 5415
252 20250313 150400 4934036631 3725 3720 3725 3710 5117
253 20250313 150300 4915014171 3720 3715 3725 3712 4277
254 20250313 150200 4899108891 3715 3720 3720 3710 5010
255 20250313 150100 4880489026 3715 3720 3720 3710 5613
256 20250313 150000 4859626471 3715 3715 3720 3715 4892
257 20250313 145900 4841433716 3715 3720 3725 3710 5837
258 20250313 145800 4819723956 3715 3720 3725 3715 4420
259 20250313 145700 4803279281 3720 3720 3730 3715 5218
260 20250313 145600 4783858596 3725 3720 3725 3720 3892
261 20250313 145500 4769373596 3725 3720 3725 3715 4591
262 20250313 145400 4752294661 3720 3720 3720 3710 4927
263 20250313 145300 4733976251 3715 3710 3725 3710 5094
264 20250313 145200 4715034681 3715 3725 3735 3715 23972
265 20250313 145100 4625838036 3720 3730 3735 3720 8288
266 20250313 145000 4594959836 3730 3720 3735 3720 5818
267 20250313 144900 4573252266 3720 3725 3730 3720 5813
268 20250313 144800 4551588551 3725 3725 3730 3725 3912
269 20250313 144700 4536999636 3725 3725 3730 3720 9251
270 20250313 144600 4502538846 3725 3720 3725 3720 5736
271 20250313 144500 4481178151 3725 3720 3725 3720 2125
272 20250313 144400 4473263546 3725 3720 3730 3720 5758
273 20250313 144300 4451816071 3730 3720 3730 3715 4488
274 20250313 144200 4435099081 3720 3720 3730 3715 6358
275 20250313 144100 4411426421 3725 3710 3725 3710 5474
276 20250313 144000 4391068681 3715 3710 3715 3710 3656
277 20250313 143900 4377488936 3710 3715 3720 3710 3785
278 20250313 143800 4363419131 3715 3715 3720 3715 2553
279 20250313 143700 4353923931 3715 3720 3720 3715 3190
280 20250313 143600 4342060846 3715 3720 3720 3715 3815
281 20250313 143500 4327875956 3720 3720 3725 3710 3608
282 20250313 143400 4314461726 3720 3715 3720 3715 2520
283 20250313 143300 4305093426 3715 3710 3720 3710 3585
284 20250313 143200 4291775556 3715 3715 3720 3710 3268
285 20250313 143100 4279625976 3720 3720 3720 3715 2831
286 20250313 143000 4269094946 3720 3720 3725 3715 3366
287 20250313 142900 4256574466 3720 3720 3725 3710 4761
288 20250313 142800 4238872721 3720 3715 3725 3715 7180
289 20250313 142700 4212164886 3715 3720 3720 3715 3404
290 20250313 142600 4199503146 3720 3720 3720 3715 3288
291 20250313 142500 4187281681 3720 3710 3720 3710 3048
292 20250313 142400 4175952201 3720 3715 3720 3710 2981
293 20250313 142300 4164879831 3715 3710 3720 3710 2770
294 20250313 142200 4154590031 3715 3715 3715 3705 3529
295 20250313 142100 4141488091 3715 3710 3715 3705 3081
296 20250313 142000 4130051131 3710 3710 3715 3705 4270
297 20250313 141900 4114215816 3710 3710 3715 3705 6101
298 20250313 141800 4091578601 3710 3710 3715 3710 3822
299 20250313 141700 4077396486 3705 3715 3720 3705 2842
300 20250313 141600 4066838471 3715 3720 3720 3705 4222
301 20250313 141500 4051166726 3720 3715 3720 3710 2829
302 20250313 141400 4040648736 3715 3715 3720 3710 5956
303 20250313 141300 4018521971 3715 3700 3715 3700 3330
304 20250313 141200 4006168571 3700 3710 3715 3700 4185
305 20250313 141100 3990650726 3710 3710 3720 3705 3640
306 20250313 141000 3977143276 3715 3710 3715 3705 3647
307 20250313 140900 3963605421 3715 3715 3715 3710 4031
308 20250313 140800 3948638311 3720 3715 3720 3710 3378
309 20250313 140700 3936087111 3715 3710 3715 3710 3410
310 20250313 140600 3923427506 3715 3720 3720 3710 5995
311 20250313 140500 3901143841 3720 3720 3720 3715 2957
312 20250313 140400 3890144856 3720 3720 3720 3715 2769
313 20250313 140300 3879844916 3720 3720 3720 3715 3026
314 20250313 140200 3868589001 3710 3720 3720 3710 3544
315 20250313 140100 3855410573 3717 3720 3720 3710 5819
316 20250313 140000 3833788266 3720 3720 3725 3720 5196
317 20250313 135900 3814458616 3725 3730 3730 3715 8862
318 20250313 135800 3781457981 3725 3710 3735 3710 18583
319 20250313 135700 3712317476 3715 3695 3715 3690 20267
320 20250313 135600 3637246416 3695 3690 3695 3690 981
321 20250313 135500 3633626386 3690 3695 3695 3690 740
322 20250313 135400 3630894921 3695 3695 3695 3690 662
323 20250313 135300 3628451616 3690 3690 3695 3685 1611
324 20250313 135200 3622504981 3690 3685 3690 3685 1883
325 20250313 135100 3615560811 3690 3685 3690 3685 710
326 20250313 135000 3612944316 3685 3685 3685 3685 142
327 20250313 134900 3612421046 3685 3685 3695 3685 282
328 20250313 134800 3611380591 3685 3690 3690 3685 459
329 20250313 134700 3609687186 3690 3695 3695 3690 1424
330 20250313 134600 3604429206 3695 3690 3695 3685 1805
331 20250313 134500 3597771686 3685 3685 3685 3685 114
332 20250313 134400 3597351596 3685 3690 3700 3685 355
333 20250313 134300 3596040461 3690 3690 3700 3685 1175
334 20250313 134200 3591699276 3685 3690 3690 3685 2500
335 20250313 134100 3582478216 3690 3695 3695 3690 2466
336 20250313 134000 3573378426 3690 3695 3695 3690 856
337 20250313 133900 3570219651 3695 3695 3700 3695 10908
338 20250313 133800 3529911711 3695 3690 3695 3690 691
339 20250313 133700 3527359251 3690 3700 3700 3690 1320
340 20250313 133600 3522485296 3700 3695 3700 3695 1545
341 20250313 133500 3516774046 3700 3690 3700 3690 6689
342 20250313 133400 3492066286 3690 3690 3690 3685 1483
343 20250313 133300 3486597116 3685 3685 3690 3685 1513
344 20250313 133200 3481020601 3685 3690 3690 3685 1307
345 20250313 133100 3476203226 3690 3685 3695 3685 5197
346 20250313 133000 3457025641 3685 3680 3690 3680 1153
347 20250313 132900 3452777006 3680 3685 3685 3680 1318
348 20250313 132800 3447924864 3685 3685 3685 3680 173
349 20250313 132700 3447287859 3685 3685 3685 3680 812
350 20250313 132600 3444298634 3685 3680 3690 3680 7903
351 20250313 132500 3415203029 3680 3690 3690 3680 338
352 20250313 132400 3413957674 3685 3690 3690 3685 1390
353 20250313 132300 3408833549 3680 3685 3695 3680 4590
354 20250313 132200 3391911964 3685 3685 3685 3685 919
355 20250313 132100 3388525449 3685 3680 3685 3680 1363
356 20250313 132000 3383506319 3680 3680 3680 3680 1
357 20250313 131900 3383502639 3685 3685 3690 3685 1221
358 20250313 131800 3379002774 3685 3685 3685 3680 340
359 20250313 131700 3377750049 3680 3690 3695 3680 1090
360 20250313 131600 3373732379 3680 3690 3700 3680 4661
361 20250313 131500 3356542849 3695 3695 3695 3695 1374
362 20250313 131400 3351465919 3695 3700 3700 3695 2149
363 20250313 131300 3343522964 3700 3690 3700 3690 4361
364 20250313 131200 3327404474 3690 3685 3690 3685 6235
365 20250313 131100 3304421299 3685 3685 3685 3685 92
366 20250313 131000 3304082279 3695 3685 3695 3685 3897
367 20250313 130900 3289713609 3685 3690 3690 3685 3063
368 20250313 130800 3278418469 3685 3685 3690 3685 179
369 20250313 130700 3277758849 3685 3685 3685 3685 761
370 20250313 130600 3274954564 3680 3680 3690 3675 3486
371 20250313 130500 3262119879 3680 3680 3680 3680 2083
372 20250313 130400 3254454439 3675 3680 3685 3675 3163
373 20250313 130300 3242814279 3680 3680 3680 3680 488
374 20250313 130200 3241018439 3680 3685 3685 3680 1659
375 20250313 130100 3234909054 3680 3685 3690 3680 12973
376 20250313 130000 3187161014 3680 3680 3680 3680 38
377 20250313 125900 3187021174 3680 3685 3685 3680 1631
378 20250313 125800 3181014889 3680 3685 3685 3680 424
379 20250313 125700 3179452952 3680 3685 3685 3680 1002
380 20250313 125600 3175764412 3690 3685 3690 3680 2531
381 20250313 125500 3166438862 3685 3685 3685 3685 1001
382 20250313 125400 3162750177 3685 3690 3690 3685 1341
383 20250313 125300 3157804922 3685 3680 3685 3680 245
384 20250313 125200 3156903012 3680 3685 3685 3680 2870
385 20250313 125100 3146341387 3685 3685 3685 3680 1053
386 20250313 125000 3142461557 3690 3685 3690 3685 398
387 20250313 124900 3140994732 3685 3685 3690 3685 3606
388 20250313 124800 3127706227 3685 3685 3685 3685 625
389 20250313 124700 3125403102 3685 3685 3685 3685 680
390 20250313 124600 3122897302 3690 3685 3690 3685 1455
391 20250313 124500 3117533597 3685 3685 3685 3685 0
392 20250313 124400 3117533597 3685 3685 3685 3685 683
393 20250313 124300 3115016742 3685 3690 3690 3685 5410
394 20250313 124200 3095080612 3690 3690 3690 3690 2167
395 20250313 124100 3087084382 3690 3690 3690 3685 1957
396 20250313 124000 3079863537 3690 3690 3690 3685 383
397 20250313 123900 3078450527 3690 3687 3690 3687 1781
398 20250313 123800 3071878931 3685 3685 3685 3685 0
399 20250313 123700 3071878931 3685 3690 3692 3685 6017
400 20250313 123600 3049678956 3690 3690 3690 3690 1263
401 20250313 123500 3045018486 3690 3690 3690 3690 341
402 20250313 123400 3043760196 3690 3695 3695 3690 1229
403 20250313 123300 3039222321 3695 3695 3695 3695 57
404 20250313 123200 3039011706 3695 3695 3700 3685 16953
405 20250313 123100 2976488901 3695 3695 3695 3695 784
406 20250313 123000 2973592021 3695 3695 3695 3695 0
407 20250313 122900 2973592021 3695 3700 3700 3695 998
408 20250313 122800 2969904386 3700 3695 3700 3695 727
409 20250313 122700 2967216861 3695 3700 3700 3695 311
410 20250313 122600 2966067211 3700 3690 3705 3690 6676
411 20250313 122500 2941389191 3690 3690 3690 3690 40
412 20250313 122400 2941241591 3695 3700 3700 3690 117
413 20250313 122300 2940809676 3700 3695 3700 3690 2696
414 20250313 122200 2930859401 3695 3695 3695 3690 1338
415 20250313 122100 2925915731 3690 3690 3695 3690 1615
416 20250313 122000 2919950301 3700 3700 3700 3700 1
417 20250313 121900 2919946601 3690 3690 3690 3690 144
418 20250313 121800 2919415241 3705 3695 3705 3690 12674
419 20250313 121700 2872559766 3685 3690 3690 3685 4230
420 20250313 121600 2856964001 3690 3690 3690 3690 1248
421 20250313 121500 2852358881 3690 3695 3695 3690 257
422 20250313 121400 2851410266 3695 3690 3695 3690 1817
423 20250313 121300 2844703581 3690 3690 3690 3690 1909
424 20250313 121200 2837659371 3685 3687 3690 3685 1375
425 20250313 121100 2832590301 3685 3685 3685 3685 710
426 20250313 121000 2829973951 3690 3690 3690 3690 40
427 20250313 120900 2829826351 3690 3690 3695 3685 3618
428 20250313 120800 2816476296 3695 3690 3695 3690 638
429 20250313 120700 2814121976 3690 3690 3695 3690 737
430 20250313 120600 2811402366 3690 3685 3690 3685 2805
431 20250313 120500 2801056581 3685 3690 3695 3685 70
432 20250313 120400 2800798426 3685 3690 3690 3685 2064
433 20250313 120300 2793182776 3690 3690 3690 3690 434
434 20250313 120200 2791581316 3690 3690 3695 3685 1167
435 20250313 120100 2787275741 3690 3695 3695 3690 1042
436 20250313 120000 2783429051 3695 3695 3695 3695 7
437 20250313 115900 2783403186 3685 3690 3695 3685 2356
438 20250313 115800 2774713876 3695 3695 3695 3690 701
439 20250313 115700 2772126681 3695 3685 3695 3685 1862
440 20250313 115600 2765259286 3685 3700 3700 3685 8709
441 20250313 115500 2733156961 3700 3700 3700 3685 1216
442 20250313 115400 2728668461 3690 3700 3700 3690 1276
443 20250313 115300 2723953026 3700 3700 3700 3695 1568
444 20250313 115200 2718151806 3695 3695 3695 3695 900
445 20250313 115100 2714826306 3700 3695 3700 3695 968
446 20250313 115000 2711248196 3695 3695 3705 3695 12759
447 20250313 114900 2664059195 3690 3695 3695 3685 2673
448 20250313 114800 2654195480 3690 3690 3695 3690 426
449 20250313 114700 2652621920 3695 3695 3695 3690 2682
450 20250313 114600 2642725150 3695 3690 3695 3690 1013
451 20250313 114500 2638986870 3690 3685 3690 3685 2288
452 20250313 114400 2630544410 3685 3685 3690 3680 1501
453 20250313 114300 2625015208 3685 3685 3685 3685 164
454 20250313 114200 2624410868 3680 3680 3685 3680 1356
455 20250313 114100 2619419168 3685 3682 3685 3680 624
456 20250313 114000 2617122729 3685 3685 3685 3680 15392
457 20250313 113900 2560480114 3685 3685 3687 3685 4808
458 20250313 113800 2542762538 3685 3687 3687 3685 1000
459 20250313 113700 2539077120 3685 3690 3690 3685 890
460 20250313 113600 2535796820 3690 3685 3690 3685 2950
461 20250313 113500 2524923540 3690 3690 3695 3690 1003
462 20250313 113400 2521222325 3685 3685 3690 3685 1480
463 20250313 113300 2515766683 3685 3685 3685 3685 17119
464 20250313 113200 2452683168 3685 3690 3690 3685 3136
465 20250313 113100 2441124468 3690 3692 3692 3690 536
466 20250313 113000 2439146276 3690 3690 3690 3687 2188
467 20250313 112900 2431072700 3690 3692 3692 3690 981
468 20250313 112800 2427452694 3692 3695 3695 3692 28
469 20250313 112700 2427349288 3690 3695 3695 3690 835
470 20250313 112600 2424267548 3695 3690 3695 3690 2738
471 20250313 112500 2414155228 3690 3690 3695 3690 6727
472 20250313 112400 2389331718 3690 3690 3695 3690 681
473 20250313 112300 2386818658 3695 3695 3695 3690 4158
474 20250313 112200 2371469848 3695 3695 3695 3690 1185
475 20250313 112100 2367095563 3695 3690 3695 3690 2234
476 20250313 112000 2358844143 3695 3690 3695 3690 170
477 20250313 111900 2358216638 3695 3690 3700 3690 941
478 20250313 111800 2354739853 3695 3695 3695 3690 183
479 20250313 111700 2354063933 3695 3695 3695 3695 4108
480 20250313 111600 2338884873 3695 3695 3700 3695 1039
481 20250313 111500 2335045758 3700 3695 3700 3695 710
482 20250313 111400 2332419268 3700 3700 3700 3695 2824
483 20250313 111300 2321979583 3700 3695 3700 3695 144
484 20250313 111200 2321446998 3695 3700 3700 3695 2002
485 20250313 111100 2314040073 3700 3695 3700 3695 628
486 20250313 111000 2311719608 3695 3695 3700 3690 10051
487 20250313 110900 2274617378 3700 3705 3705 3700 576
488 20250313 110800 2272485928 3705 3695 3705 3695 1330
489 20250313 110700 2267568818 3690 3695 3700 3690 973
490 20250313 110600 2263974088 3690 3690 3695 3690 3226
491 20250313 110500 2252069148 3690 3692 3692 3690 108
492 20250313 110400 2251670498 3692 3695 3695 3690 922
493 20250313 110300 2248267998 3695 3695 3695 3690 4995
494 20250313 110200 2229834998 3692 3695 3695 3690 4469
495 20250313 110100 2213327197 3695 3695 3700 3695 1127
496 20250313 110000 2209160282 3700 3700 3700 3695 1258
497 20250313 105900 2204509017 3695 3700 3700 3695 1585
498 20250313 105800 2198649307 3700 3700 3700 3695 1007
499 20250313 105700 2194923737 3700 3702 3705 3700 693
500 20250313 105600 2192359630 3700 3700 3705 3700 1143
501 20250313 105500 2188130510 3705 3710 3710 3705 1570
502 20250313 105400 2182313655 3710 3710 3710 3705 858
503 20250313 105300 2179133565 3710 3705 3710 3705 448
504 20250313 105200 2177472140 3705 3710 3710 3705 1039
505 20250313 105100 2173620905 3710 3705 3710 3705 1270
506 20250313 105000 2168915215 3705 3705 3705 3705 1264
507 20250313 104900 2164232095 3700 3705 3705 3700 1191
508 20250313 104800 2159824390 3705 3705 3705 3705 263
509 20250313 104700 2158849975 3705 3700 3705 3695 1853
510 20250313 104600 2151995540 3695 3700 3700 3695 72
511 20250313 104500 2151729198 3700 3700 3700 3700 398
512 20250313 104400 2150256598 3700 3700 3700 3695 927
513 20250313 104300 2146830168 3700 3700 3700 3695 1087
514 20250313 104200 2142808273 3700 3700 3700 3700 1435
515 20250313 104100 2137498773 3700 3700 3705 3700 837
516 20250313 104000 2134401868 3700 3700 3705 3700 127
517 20250313 103900 2133931598 3705 3700 3705 3700 908
518 20250313 103800 2130571673 3700 3705 3705 3700 24
519 20250313 103700 2130482858 3705 3705 3705 3700 2558
520 20250313 103600 2121008753 3705 3705 3705 3705 293
521 20250313 103500 2119923188 3710 3700 3710 3700 603
522 20250313 103400 2117687403 3705 3705 3705 3700 1334
523 20250313 103300 2112747928 3705 3705 3705 3700 965
524 20250313 103200 2109173073 3705 3705 3705 3705 119
525 20250313 103100 2108732178 3705 3690 3705 3690 6110
526 20250313 103000 2086143833 3695 3690 3695 3690 7657
527 20250313 102900 2057889253 3685 3690 3690 3685 1610
528 20250313 102800 2051956263 3690 3690 3690 3690 4415
529 20250313 102700 2035664913 3690 3685 3690 3685 2046
530 20250313 102600 2028125393 3685 3680 3685 3680 848
531 20250313 102500 2025004703 3685 3685 3685 3680 5970
532 20250313 102400 2003022403 3685 3685 3690 3685 3360
533 20250313 102300 1990640793 3685 3690 3690 3685 3915
534 20250313 102200 1976194818 3690 3695 3695 3685 6675
535 20250313 102100 1951568048 3690 3695 3695 3690 189
536 20250313 102000 1950870623 3690 3695 3695 3690 1259
537 20250313 101900 1946224698 3695 3695 3695 3690 994
538 20250313 101800 1942556808 3695 3695 3695 3690 1090
539 20250313 101700 1938533908 3695 3690 3695 3690 2146
540 20250313 101600 1930614218 3690 3680 3690 3680 5405
541 20250313 101500 1910706808 3680 3685 3685 3680 3391
542 20250313 101400 1898225063 3680 3685 3685 3680 1612
543 20250313 101300 1892291748 3685 3685 3685 3680 2411
544 20250313 101200 1883418463 3680 3685 3685 3680 1591
545 20250313 101100 1877561058 3685 3685 3690 3685 763
546 20250313 101000 1874748848 3680 3690 3690 3680 1151
547 20250313 100900 1870510128 3685 3685 3690 3680 2879
548 20250313 100800 1859903003 3690 3695 3695 3685 5854
549 20250313 100700 1838314133 3695 3695 3695 3690 1440
550 20250313 100600 1832997008 3695 3695 3695 3685 3073
551 20250313 100500 1821662583 3685 3690 3695 3685 1601
552 20250313 100400 1815754023 3690 3695 3695 3685 7715
553 20250313 100300 1787317123 3695 3695 3700 3690 7165
554 20250313 100200 1760869268 3690 3695 3700 3690 4883
555 20250313 100100 1742835098 3690 3690 3690 3690 2825
556 20250313 100000 1732410848 3695 3690 3695 3690 4475
557 20250313 095900 1715887838 3690 3700 3700 3690 11923
558 20250313 095800 1671877463 3700 3695 3700 3695 965
559 20250313 095700 1668311083 3700 3700 3700 3695 9273
560 20250313 095600 1634010548 3700 3705 3705 3690 16063
561 20250313 095500 1574612593 3705 3715 3715 3700 14566
562 20250313 095400 1520624923 3715 3715 3720 3710 665
563 20250313 095300 1518154533 3715 3715 3715 3710 8512
564 20250313 095200 1486571263 3710 3710 3715 3710 1252
565 20250313 095100 1481925738 3715 3720 3720 3715 11400
566 20250313 095000 1439573738 3720 3725 3730 3720 13212
567 20250313 094900 1390422823 3725 3725 3730 3720 2164
568 20250313 094800 1382368943 3725 3725 3725 3725 225
569 20250313 094700 1381530818 3725 3725 3725 3720 1470
570 20250313 094600 1376058733 3725 3720 3725 3720 940
571 20250313 094500 1372557733 3720 3730 3730 3720 3806
572 20250313 094400 1358382888 3730 3730 3730 3720 16835
573 20250313 094300 1295653708 3730 3730 3730 3725 328
574 20250313 094200 1294430273 3730 3730 3730 3730 228
575 20250313 094100 1293579833 3730 3725 3730 3725 707
576 20250313 094000 1290945045 3725 3730 3730 3725 1101
577 20250313 093900 1286842943 3735 3735 3735 3730 1756
578 20250313 093800 1280292943 3735 3730 3735 3730 1412
579 20250313 093700 1275025173 3730 3722 3730 3722 9829
580 20250313 093600 1238386490 3722 3722 3722 3720 363
581 20250313 093500 1237035628 3722 3722 3722 3720 189
582 20250313 093400 1236332176 3722 3725 3727 3720 2743
583 20250313 093300 1226115999 3725 3730 3732 3725 1296
584 20250313 093200 1221285613 3732 3730 3735 3730 2779
585 20250313 093100 1210919914 3735 3735 3735 3730 1381
586 20250313 093000 1205761979 3735 3735 3735 3730 5532
587 20250313 092900 1185125429 3735 3735 3735 3730 5531
588 20250313 092800 1164494724 3730 3730 3735 3730 4348
589 20250313 092700 1148276104 3730 3730 3732 3727 12712
590 20250313 092600 1100858876 3735 3737 3737 3735 4957
591 20250313 092500 1082344467 3737 3737 3737 3735 935
592 20250313 092400 1078850966 3737 3740 3740 3735 1411
593 20250313 092300 1073579684 3740 3740 3745 3735 14120
594 20250313 092200 1020770854 3735 3740 3740 3735 564
595 20250313 092100 1018664249 3740 3740 3740 3735 1020
596 20250313 092000 1014853964 3740 3740 3740 3735 1554
597 20250313 091900 1009047759 3740 3740 3745 3740 950
598 20250313 091800 1005494009 3745 3745 3750 3740 3971
599 20250313 091700 990622279 3740 3730 3745 3730 21294
600 20250313 091600 910998659 3730 3730 3735 3730 6888
601 20250313 091500 885305399 3730 3730 3730 3730 1015
602 20250313 091400 881519449 3730 3730 3735 3725 4120
603 20250313 091300 866151209 3730 3735 3735 3725 1016
604 20250313 091200 862361069 3735 3730 3735 3725 4460
605 20250313 091100 845732369 3730 3720 3735 3720 26876
606 20250313 091000 745552674 3720 3720 3720 3715 5678
607 20250313 090900 724454259 3720 3730 3730 3715 2269
608 20250313 090800 716009634 3725 3725 3725 3720 7629
609 20250313 090700 687616609 3725 3730 3730 3720 410
610 20250313 090600 686089489 3725 3730 3730 3720 18940
611 20250313 090500 615586974 3730 3720 3730 3720 4604
612 20250313 090400 598436999 3725 3740 3740 3720 21713
613 20250313 090300 517476784 3740 3740 3740 3730 43117
614 20250313 090200 356440922 3740 3725 3745 3725 18026
615 20250313 090100 289036927 3730 3720 3750 3720 28588
616 20250313 090000 182306725 3720 3705 3740 3705 48802

1
028670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,100116,534569512,393956460,2103531029720,0.02
20250310,100158,534569512,397126470,2119568115080,0.02
20250307,100178,534569512,395202210,2108876724840,0.02
20250306,100199,534569512,398291025,2124913810200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 100116 534569512 393956460 2103531029720 0.02
3 20250310 100158 534569512 397126470 2119568115080 0.02
4 20250307 100178 534569512 395202210 2108876724840 0.02
5 20250306 100199 534569512 398291025 2124913810200 0.02