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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003690/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,1964936015,8060,8060,8060,8060,7458
20250314,184000,1964936015,8060,8060,8060,8060,0
20250314,183900,1964936015,8060,8060,8060,8060,0
20250314,183800,1964936015,8060,8060,8060,8060,0
20250314,183700,1964936015,8060,8060,8060,8060,0
20250314,183600,1964936015,8060,8060,8060,8060,0
20250314,183500,1964936015,8060,8060,8060,8060,0
20250314,183400,1964936015,8060,8060,8060,8060,0
20250314,183300,1964936015,8060,8060,8060,8060,0
20250314,183200,1964936015,8060,8060,8060,8060,0
20250314,183100,1964936015,8060,8060,8060,8060,0
20250314,183000,1964936015,8060,8060,8060,8060,0
20250314,182900,1964936015,8060,8060,8060,8060,0
20250314,182800,1964936015,8060,8060,8060,8060,0
20250314,182700,1964936015,8060,8060,8060,8060,0
20250314,182600,1964936015,8060,8060,8060,8060,0
20250314,182500,1964936015,8060,8060,8060,8060,0
20250314,182400,1964936015,8060,8060,8060,8060,0
20250314,182300,1964936015,8060,8060,8060,8060,0
20250314,182200,1964936015,8060,8060,8060,8060,0
20250314,182100,1964936015,8060,8060,8060,8060,0
20250314,182000,1964936015,8060,8060,8060,8060,0
20250314,181900,1964936015,8060,8060,8060,8060,0
20250314,181800,1964936015,8060,8060,8060,8060,0
20250314,181700,1964936015,8060,8060,8060,8060,0
20250314,181600,1964936015,8060,8060,8060,8060,0
20250314,181500,1964936015,8060,8060,8060,8060,0
20250314,181400,1964936015,8060,8060,8060,8060,0
20250314,181300,1964936015,8060,8060,8060,8060,0
20250314,181200,1964936015,8060,8060,8060,8060,0
20250314,181100,1964936015,8060,8060,8060,8060,7458
20250314,181000,1964936015,8060,8060,8060,8060,0
20250314,180900,1964936015,8060,8060,8060,8060,0
20250314,180800,1964936015,8060,8060,8060,8060,0
20250314,180700,1964936015,8060,8060,8060,8060,0
20250314,180600,1964936015,8060,8060,8060,8060,0
20250314,180500,1964936015,8060,8060,8060,8060,0
20250314,180400,1964936015,8060,8060,8060,8060,0
20250314,180300,1964936015,8060,8060,8060,8060,0
20250314,180200,1964936015,8060,8060,8060,8060,0
20250314,180100,1964936015,8060,8060,8060,8060,0
20250314,180000,1964936015,8060,8060,8060,8060,0
20250314,175900,1964936015,8060,8060,8060,8060,0
20250314,175800,1964936015,8060,8060,8060,8060,0
20250314,175700,1964936015,8060,8060,8060,8060,0
20250314,175600,1964936015,8060,8060,8060,8060,0
20250314,175500,1964936015,8060,8060,8060,8060,0
20250314,175400,1964936015,8060,8060,8060,8060,0
20250314,175300,1964936015,8060,8060,8060,8060,0
20250314,175200,1964936015,8060,8060,8060,8060,0
20250314,175100,1964936015,8060,8060,8060,8060,0
20250314,175000,1964936015,8060,8060,8060,8060,0
20250314,174900,1964936015,8060,8060,8060,8060,0
20250314,174800,1964936015,8060,8060,8060,8060,0
20250314,174700,1964936015,8060,8060,8060,8060,0
20250314,174600,1964936015,8060,8060,8060,8060,0
20250314,174500,1964936015,8060,8060,8060,8060,0
20250314,174400,1964936015,8060,8060,8060,8060,0
20250314,174300,1964936015,8060,8060,8060,8060,0
20250314,174200,1964936015,8060,8060,8060,8060,0
20250314,174100,1964936015,8060,8060,8060,8060,7458
20250314,174000,1964936015,8060,8060,8060,8060,0
20250314,173900,1964936015,8060,8060,8060,8060,0
20250314,173800,1964936015,8060,8060,8060,8060,0
20250314,173700,1964936015,8060,8060,8060,8060,0
20250314,173600,1964936015,8060,8060,8060,8060,0
20250314,173500,1964936015,8060,8060,8060,8060,0
20250314,173400,1964936015,8060,8060,8060,8060,0
20250314,173300,1964936015,8060,8060,8060,8060,0
20250314,173200,1964936015,8060,8060,8060,8060,0
20250314,173100,1964936015,8060,8060,8060,8060,0
20250314,173000,1964936015,8060,8060,8060,8060,0
20250314,172900,1964936015,8060,8060,8060,8060,0
20250314,172800,1964936015,8060,8060,8060,8060,0
20250314,172700,1964936015,8060,8060,8060,8060,0
20250314,172600,1964936015,8060,8060,8060,8060,0
20250314,172500,1964936015,8060,8060,8060,8060,0
20250314,172400,1964936015,8060,8060,8060,8060,0
20250314,172300,1964936015,8060,8060,8060,8060,0
20250314,172200,1964936015,8060,8060,8060,8060,0
20250314,172100,1964936015,8060,8060,8060,8060,0
20250314,172000,1964936015,8060,8060,8060,8060,0
20250314,171900,1964936015,8060,8060,8060,8060,0
20250314,171800,1964936015,8060,8060,8060,8060,0
20250314,171700,1964936015,8060,8060,8060,8060,0
20250314,171600,1964936015,8060,8060,8060,8060,0
20250314,171500,1964936015,8060,8060,8060,8060,0
20250314,171400,1964936015,8060,8060,8060,8060,0
20250314,171300,1964936015,8060,8060,8060,8060,0
20250314,171200,1964936015,8060,8060,8060,8060,0
20250314,171100,1964936015,8060,8060,8060,8060,7458
20250314,171000,1964936015,8060,8060,8060,8060,0
20250314,170900,1964936015,8060,8060,8060,8060,0
20250314,170800,1964936015,8060,8060,8060,8060,0
20250314,170700,1964936015,8060,8060,8060,8060,0
20250314,170600,1964936015,8060,8060,8060,8060,0
20250314,170500,1964936015,8060,8060,8060,8060,0
20250314,170400,1964936015,8060,8060,8060,8060,0
20250314,170300,1964936015,8060,8060,8060,8060,0
20250314,170200,1964936015,8060,8060,8060,8060,0
20250314,170100,1964936015,8060,8060,8060,8060,0
20250314,170000,1964936015,8060,8060,8060,8060,0
20250314,165900,1964936015,8060,8060,8060,8060,0
20250314,165800,1964936015,8060,8060,8060,8060,0
20250314,165700,1964936015,8060,8060,8060,8060,0
20250314,165600,1964936015,8060,8060,8060,8060,0
20250314,165500,1964936015,8060,8060,8060,8060,0
20250314,165400,1964936015,8060,8060,8060,8060,0
20250314,165300,1964936015,8060,8060,8060,8060,0
20250314,165200,1964936015,8060,8060,8060,8060,0
20250314,165100,1964936015,8060,8060,8060,8060,0
20250314,165000,1964936015,8060,8060,8060,8060,0
20250314,164900,1964936015,8060,8060,8060,8060,0
20250314,164800,1964936015,8060,8060,8060,8060,0
20250314,164700,1964936015,8060,8060,8060,8060,0
20250314,164600,1964936015,8060,8060,8060,8060,0
20250314,164500,1964936015,8060,8060,8060,8060,0
20250314,164400,1964936015,8060,8060,8060,8060,0
20250314,164300,1964936015,8060,8060,8060,8060,0
20250314,164200,1964936015,8060,8060,8060,8060,0
20250314,164100,1964936015,8060,8060,8060,8060,7458
20250314,164000,1964936015,8060,8060,8060,8060,0
20250314,163900,1964936015,8060,8060,8060,8060,0
20250314,163800,1964936015,8060,8060,8060,8060,0
20250314,163700,1964936015,8060,8060,8060,8060,0
20250314,163600,1964936015,8060,8060,8060,8060,0
20250314,163500,1964936015,8060,8060,8060,8060,0
20250314,163400,1964936015,8060,8060,8060,8060,0
20250314,163300,1964936015,8060,8060,8060,8060,0
20250314,163200,1964936015,8060,8060,8060,8060,0
20250314,163100,1964936015,8060,8060,8060,8060,0
20250314,163000,1964936015,8060,8060,8060,8060,0
20250314,162900,1964936015,8060,8060,8060,8060,0
20250314,162800,1964936015,8060,8060,8060,8060,0
20250314,162700,1964936015,8060,8060,8060,8060,0
20250314,162600,1964936015,8060,8060,8060,8060,0
20250314,162500,1964936015,8060,8060,8060,8060,0
20250314,162400,1964936015,8060,8060,8060,8060,0
20250314,162300,1964936015,8060,8060,8060,8060,0
20250314,162200,1964936015,8060,8060,8060,8060,0
20250314,162100,1964936015,8060,8060,8060,8060,0
20250314,162000,1964936015,8060,8060,8060,8060,0
20250314,161900,1964936015,8060,8060,8060,8060,0
20250314,161800,1964936015,8060,8060,8060,8060,0
20250314,161700,1964936015,8060,8060,8060,8060,0
20250314,161600,1964936015,8060,8060,8060,8060,0
20250314,161500,1964936015,8060,8060,8060,8060,0
20250314,161400,1964936015,8060,8060,8060,8060,0
20250314,161300,1964936015,8060,8060,8060,8060,0
20250314,161200,1964936015,8060,8060,8060,8060,0
20250314,161100,1964936015,8060,8060,8060,8060,7458
20250314,161000,1964936015,8060,8060,8060,8060,0
20250314,160900,1964936015,8060,8060,8060,8060,0
20250314,160800,1964936015,8060,8060,8060,8060,0
20250314,160700,1964936015,8060,8060,8060,8060,0
20250314,160600,1964936015,8060,8060,8060,8060,0
20250314,160500,1964936015,8060,8060,8060,8060,0
20250314,160400,1964936015,8060,8060,8060,8060,0
20250314,160300,1964936015,8060,8060,8060,8060,0
20250314,160200,1964936015,8060,8060,8060,8060,0
20250314,160100,1964936015,8060,8060,8060,8060,0
20250314,160000,1964936015,8060,8060,8060,8060,0
20250314,155900,1964936015,8060,8060,8060,8060,0
20250314,155800,1964936015,8060,8060,8060,8060,0
20250314,155700,1964936015,8060,8060,8060,8060,0
20250314,155600,1964936015,8060,8060,8060,8060,0
20250314,155500,1964936015,8060,8060,8060,8060,0
20250314,155400,1964936015,8060,8060,8060,8060,0
20250314,155300,1964936015,8060,8060,8060,8060,0
20250314,155200,1964936015,8060,8060,8060,8060,0
20250314,155100,1964936015,8060,8060,8060,8060,0
20250314,155000,1964936015,8060,8060,8060,8060,0
20250314,154900,1964936015,8060,8060,8060,8060,0
20250314,154800,1964936015,8060,8060,8060,8060,0
20250314,154700,1964936015,8060,8060,8060,8060,0
20250314,154600,1964936015,8060,8060,8060,8060,0
20250314,154500,1964936015,8060,8060,8060,8060,0
20250314,154400,1964936015,8060,8060,8060,8060,0
20250314,154300,1964936015,8060,8060,8060,8060,0
20250314,154200,1964936015,8060,8060,8060,8060,0
20250314,154100,1964936015,8060,8060,8060,8060,7458
20250314,154000,1964936015,8060,8060,8060,8060,0
20250314,153900,1964936015,8060,8060,8060,8060,0
20250314,153800,1964936015,8060,8060,8060,8060,0
20250314,153700,1964936015,8060,8060,8060,8060,0
20250314,153600,1964936015,8060,8060,8060,8060,0
20250314,153500,1964936015,8060,8060,8060,8060,0
20250314,153400,1964936015,8060,8060,8060,8060,0
20250314,153300,1964936015,8060,8060,8060,8060,0
20250314,153200,1964936015,8060,8060,8060,8060,0
20250314,153100,1964936015,8060,8060,8060,8060,0
20250314,153000,1964936015,8060,8060,8060,8060,7458
20250314,152900,1904824535,8070,8070,8070,8070,0
20250314,152800,1904824535,8070,8070,8070,8070,0
20250314,152700,1904824535,8070,8070,8070,8070,0
20250314,152600,1904824535,8070,8070,8070,8070,0
20250314,152500,1904824535,8070,8070,8070,8070,0
20250314,152400,1904824535,8070,8070,8070,8070,0
20250314,152300,1904824535,8070,8070,8070,8070,0
20250314,152200,1904824535,8070,8070,8070,8070,0
20250314,152100,1904824535,8070,8070,8070,8070,0
20250314,152000,1904824535,8070,8070,8070,8070,0
20250314,151900,1904824535,8070,8050,8070,8050,871
20250314,151800,1897804055,8050,8050,8060,8050,1116
20250314,151700,1888819935,8050,8050,8060,8050,1240
20250314,151600,1878835925,8050,8050,8060,8050,877
20250314,151500,1871774945,8050,8050,8050,8050,560
20250314,151400,1867266945,8050,8050,8060,8050,1222
20250314,151300,1857429735,8050,8050,8060,8050,1546
20250314,151200,1844978785,8050,8050,8060,8050,1057
20250314,151100,1836469325,8050,8050,8060,8050,1245
20250314,151000,1826446725,8050,8050,8050,8050,600
20250314,150900,1821616725,8050,8050,8050,8050,863
20250314,150800,1814669575,8050,8050,8060,8050,624
20250314,150700,1809644635,8050,8050,8060,8050,263
20250314,150600,1807527005,8050,8050,8060,8050,628
20250314,150500,1802468885,8060,8050,8060,8050,2254
20250314,150400,1784308515,8050,8050,8060,8050,699
20250314,150300,1778681545,8050,8060,8060,8050,663
20250314,150200,1773341575,8050,8050,8060,8050,1667
20250314,150100,1759912305,8050,8050,8050,8050,503
20250314,150000,1755863155,8050,8050,8060,8050,598
20250314,145900,1751048670,8050,8050,8060,8050,763
20250314,145800,1744906510,8050,8050,8060,8050,1252
20250314,145700,1734827830,8050,8050,8050,8050,600
20250314,145600,1729997830,8050,8050,8050,8050,540
20250314,145500,1725650830,8050,8060,8060,8050,123
20250314,145400,1724660650,8050,8050,8050,8050,373
20250314,145300,1721658000,8050,8060,8060,8050,1423
20250314,145200,1710193430,8050,8050,8060,8050,720
20250314,145100,1704397370,8050,8050,8060,8050,508
20250314,145000,1700306960,8060,8050,8060,8050,514
20250314,144900,1696169100,8060,8060,8060,8050,1784
20250314,144800,1681797080,8050,8050,8060,8050,670
20250314,144700,1676401940,8050,8050,8060,8050,554
20250314,144600,1671942040,8050,8050,8060,8050,968
20250314,144500,1664147170,8050,8050,8050,8050,780
20250314,144400,1657868170,8050,8050,8050,8050,536
20250314,144300,1653553370,8050,8050,8050,8050,344
20250314,144200,1650784170,8060,8050,8060,8050,4109
20250314,144100,1617671860,8050,8050,8050,8050,885
20250314,144000,1610547610,8050,8050,8060,8050,778
20250314,143900,1604284700,8050,8050,8060,8050,466
20250314,143800,1600533190,8050,8050,8050,8050,849
20250314,143700,1593698740,8050,8050,8050,8050,588
20250314,143600,1588965340,8050,8050,8060,8050,720
20250314,143500,1583169290,8050,8050,8050,8050,755
20250314,143400,1577091540,8050,8050,8060,8050,757
20250314,143300,1570997410,8050,8050,8050,8050,481
20250314,143200,1567125360,8050,8050,8050,8050,1295
20250314,143100,1556700610,8050,8050,8050,8050,729
20250314,143000,1550832160,8050,8050,8060,8050,1331
20250314,142900,1540117460,8060,8050,8060,8050,702
20250314,142800,1534465780,8050,8060,8060,8050,1451
20250314,142700,1522785150,8050,8060,8060,8050,506
20250314,142600,1518711830,8050,8050,8060,8050,455
20250314,142500,1515048820,8050,8050,8060,8050,1236
20250314,142400,1505098320,8050,8050,8060,8050,625
20250314,142300,1500067050,8050,8050,8060,8050,858
20250314,142200,1493160050,8050,8050,8050,8050,21356
20250314,142100,1321244250,8050,8050,8050,8050,645
20250314,142000,1316052000,8050,8050,8055,8050,479
20250314,141900,1312196025,8050,8050,8060,8050,634
20250314,141800,1307092135,8050,8050,8050,8050,698
20250314,141700,1301473235,8050,8050,8050,8050,616
20250314,141600,1296514435,8050,8050,8050,8050,626
20250314,141500,1291475135,8050,8050,8050,8050,484
20250314,141400,1287578935,8050,8050,8050,8050,596
20250314,141300,1282781135,8050,8050,8060,8050,663
20250314,141200,1277443860,8050,8050,8050,8050,493
20250314,141100,1273475210,8050,8050,8050,8050,659
20250314,141000,1268170260,8050,8050,8060,8050,891
20250314,140900,1260997530,8050,8050,8050,8050,671
20250314,140800,1255595980,8050,8050,8060,8050,1141
20250314,140700,1246407930,8050,8050,8060,8050,477
20250314,140600,1242568070,8050,8050,8050,8050,620
20250314,140500,1237577070,8050,8050,8060,8050,1072
20250314,140400,1228945730,8060,8050,8060,8050,822
20250314,140300,1222327000,8050,8050,8060,8050,837
20250314,140200,1215588130,8050,8050,8060,8050,620
20250314,140100,1210597120,8050,8050,8060,8050,611
20250314,140000,1205678490,8050,8060,8060,8050,3186
20250314,135900,1180005910,8060,8060,8070,8060,730
20250314,135800,1174121310,8060,8060,8070,8060,798
20250314,135700,1167688430,8060,8060,8060,8060,697
20250314,135600,1162070610,8060,8060,8060,8060,3046
20250314,135500,1137519850,8060,8060,8070,8060,545
20250314,135400,1133126650,8060,8060,8060,8060,516
20250314,135300,1128967690,8060,8060,8060,8060,551
20250314,135200,1124526630,8060,8060,8060,8060,313
20250314,135100,1122003850,8060,8060,8060,8060,660
20250314,135000,1116684250,8060,8060,8070,8060,466
20250314,134900,1112928030,8060,8060,8060,8060,603
20250314,134800,1108067850,8060,8060,8060,8060,806
20250314,134700,1101571490,8060,8060,8060,8060,530
20250314,134600,1097299690,8060,8060,8070,8060,731
20250314,134500,1091407770,8060,8060,8060,8060,1873
20250314,134400,1076311390,8060,8060,8060,8060,614
20250314,134300,1071362550,8060,8070,8070,8060,633
20250314,134200,1066260060,8060,8060,8060,8060,490
20250314,134100,1062310660,8060,8060,8060,8060,639
20250314,134000,1057160320,8060,8070,8070,8060,458
20250314,133900,1053467640,8060,8060,8060,8060,406
20250314,133800,1050195280,8060,8060,8070,8060,367
20250314,133700,1047237250,8060,8060,8070,8060,166
20250314,133600,1045899280,8060,8060,8070,8060,172
20250314,133500,1044512910,8060,8060,8070,8060,14587
20250314,133400,926941680,8070,8060,8070,8060,915
20250314,133300,919566770,8070,8060,8070,8060,1804
20250314,133200,905025580,8060,8060,8070,8060,223
20250314,133100,903227690,8070,8060,8070,8060,302
20250314,133000,900793460,8060,8060,8070,8060,812
20250314,132900,894248095,8060,8060,8060,8060,269
20250314,132800,892079955,8060,8070,8070,8060,301
20250314,132700,889653835,8060,8060,8070,8060,509
20250314,132600,885549725,8060,8060,8070,8060,384
20250314,132500,882453585,8060,8060,8070,8060,283
20250314,132400,880172565,8060,8060,8060,8060,315
20250314,132300,877633665,8060,8060,8060,8060,598
20250314,132200,872813785,8060,8060,8060,8060,177
20250314,132100,871387165,8060,8060,8065,8060,195
20250314,132000,869815460,8060,8060,8070,8060,529
20250314,131900,865551320,8060,8060,8070,8060,406
20250314,131800,862278950,8060,8060,8060,8060,212
20250314,131700,860570230,8060,8070,8070,8060,559
20250314,131600,856064680,8060,8070,8070,8060,225
20250314,131500,854251020,8060,8060,8060,8060,220
20250314,131400,852477820,8060,8060,8060,8060,419
20250314,131300,849100680,8060,8060,8070,8060,181
20250314,131200,847641810,8060,8060,8060,8060,344
20250314,131100,844869170,8060,8060,8060,8060,195
20250314,131000,843297470,8070,8060,8070,8060,557
20250314,130900,838807760,8060,8060,8060,8060,133
20250314,130800,837735780,8060,8070,8070,8060,4238
20250314,130700,803577210,8060,8060,8070,8060,408
20250314,130600,800288720,8060,8060,8070,8060,269
20250314,130500,798120480,8060,8060,8060,8060,158
20250314,130400,796847000,8060,8060,8060,8060,223
20250314,130300,795049620,8060,8065,8070,8060,499
20250314,130200,791024655,8060,8060,8065,8060,415
20250314,130100,787679730,8060,8060,8070,8060,581
20250314,130000,782996820,8060,8060,8060,8060,230
20250314,125900,781143020,8060,8060,8070,8060,499
20250314,125800,777119580,8070,8060,8070,8060,624
20250314,125700,772085140,8060,8065,8065,8060,392
20250314,125600,768925605,8060,8060,8060,8060,213
20250314,125500,767208825,8060,8060,8070,8060,302
20250314,125400,764773685,8060,8060,8060,8060,222
20250314,125300,762984365,8060,8060,8070,8060,363
20250314,125200,760058085,8060,8060,8070,8060,878
20250314,125100,752981395,8070,8060,8070,8060,269
20250314,125000,750812725,8070,8060,8070,8060,165
20250314,124900,749482545,8060,8060,8060,8060,293
20250314,124800,747120965,8060,8070,8070,8060,189
20250314,124700,745597525,8070,8060,8070,8060,227
20250314,124600,743767695,8070,8060,8070,8060,1463
20250314,124500,731965815,8060,8060,8070,8060,472
20250314,124400,728161385,8060,8060,8060,8060,346
20250314,124300,725372625,8060,8060,8070,8060,156
20250314,124200,724115165,8060,8060,8070,8060,741
20250314,124100,718139445,8060,8060,8070,8060,343
20250314,124000,715374395,8060,8060,8070,8060,389
20250314,123900,712237855,8060,8060,8070,8060,426
20250314,123800,708804195,8070,8060,8070,8060,913
20250314,123700,701444895,8060,8060,8060,8060,251
20250314,123600,699421835,8060,8060,8065,8060,376
20250314,123500,696391200,8060,8060,8070,8060,326
20250314,123400,693762540,8060,8060,8060,8060,167
20250314,123300,692416520,8060,8060,8070,8060,219
20250314,123200,690651350,8060,8060,8060,8060,293
20250314,123100,688289770,8070,8070,8070,8060,1547
20250314,123000,675810560,8060,8060,8070,8060,139
20250314,122900,674689960,8070,8060,8070,8060,571
20250314,122800,670087070,8060,8060,8060,8060,192
20250314,122700,668539550,8060,8060,8060,8060,187
20250314,122600,667032330,8060,8065,8070,8060,208
20250314,122500,665355815,8060,8060,8060,8060,272
20250314,122400,663163495,8060,8060,8060,8060,327
20250314,122300,660527875,8060,8060,8060,8060,289
20250314,122200,658198535,8060,8060,8060,8060,300
20250314,122100,655780535,8060,8060,8070,8060,305
20250314,122000,653321135,8060,8060,8070,8060,219
20250314,121900,651555965,8060,8060,8060,8060,145
20250314,121800,650387265,8060,8060,8070,8060,356
20250314,121700,647517845,8060,8060,8060,8060,293
20250314,121600,645156265,8060,8060,8070,8060,565
20250314,121500,640599425,8060,8060,8065,8060,299
20250314,121400,638189170,8060,8060,8060,8060,186
20250314,121300,636690010,8070,8060,8070,8060,271
20250314,121200,634505600,8070,8060,8070,8060,159
20250314,121100,633224050,8060,8070,8070,8060,326
20250314,121000,630596480,8070,8060,8070,8060,1574
20250314,120900,617896150,8060,8060,8070,8060,334
20250314,120800,615202630,8060,8060,8060,8060,255
20250314,120700,613147330,8060,8060,8070,8060,450
20250314,120600,609519310,8060,8060,8070,8060,520
20250314,120500,605326690,8060,8060,8060,8060,194
20250314,120400,603763050,8060,8060,8070,8060,412
20250314,120300,600442230,8060,8060,8070,8060,2372
20250314,120200,581313390,8060,8060,8060,8060,283
20250314,120100,579032410,8060,8060,8060,8060,392
20250314,120000,575872890,8060,8070,8070,8060,308
20250314,115900,573389990,8060,8070,8070,8060,620
20250314,115800,568389020,8070,8060,8070,8060,392
20250314,115700,565229100,8070,8060,8070,8060,949
20250314,115600,557572540,8070,8060,8070,8060,325
20250314,115500,554951720,8060,8060,8070,8060,1370
20250314,115400,543899520,8060,8070,8070,8060,586
20250314,115300,539174610,8060,8060,8070,8060,409
20250314,115200,535876850,8060,8060,8070,8060,353
20250314,115100,533031570,8060,8060,8070,8060,511
20250314,115000,528911910,8070,8065,8070,8060,1200
20250314,114900,519239090,8060,8060,8060,8060,162
20250314,114800,517933370,8060,8060,8060,8060,313
20250314,114700,515410590,8060,8060,8070,8060,379
20250314,114600,512355820,8060,8060,8060,8060,180
20250314,114500,510905020,8060,8060,8070,8060,645
20250314,114400,505704150,8060,8060,8060,8060,244
20250314,114300,503737510,8060,8060,8070,8060,849
20250314,114200,496889570,8070,8060,8070,8060,274
20250314,114100,494681020,8060,8060,8070,8060,188
20250314,114000,493165680,8060,8060,8060,8060,361
20250314,113900,490256020,8060,8060,8070,8060,251
20250314,113800,488231960,8060,8060,8070,8060,426
20250314,113700,484796900,8060,8060,8060,8060,289
20250314,113600,482467560,8060,8060,8070,8060,265
20250314,113500,480331160,8070,8060,8070,8060,256
20250314,113400,478267780,8060,8060,8060,8060,135
20250314,113300,477179680,8060,8060,8060,8060,305
20250314,113200,474721380,8060,8060,8070,8060,251
20250314,113100,472697820,8060,8060,8060,8060,222
20250314,113000,470908500,8060,8060,8070,8060,450
20250314,112900,467281230,8060,8060,8060,8060,349
20250314,112800,464468290,8060,8060,8060,8060,175
20250314,112700,463057790,8060,8060,8060,8060,365
20250314,112600,460115890,8060,8060,8060,8060,295
20250314,112500,457738190,8060,8060,8060,8060,316
20250314,112400,455191230,8060,8060,8070,8060,889
20250314,112300,448025880,8060,8060,8060,8060,438
20250314,112200,444495600,8060,8070,8070,8060,1266
20250314,112100,434291620,8060,8060,8060,8060,270
20250314,112000,432115420,8070,8070,8080,8060,410
20250314,111900,428808220,8070,8070,8070,8070,314
20250314,111800,426274240,8070,8070,8070,8070,231
20250314,111700,424410070,8070,8070,8070,8070,605
20250314,111600,419527720,8070,8080,8080,8070,467
20250314,111500,415758985,8075,8070,8075,8070,1223
20250314,111400,405889350,8070,8070,8070,8070,386
20250314,111300,402774330,8070,8070,8070,8070,452
20250314,111200,399126690,8070,8070,8070,8070,395
20250314,111100,395939040,8070,8070,8080,8070,405
20250314,111000,392669680,8080,8070,8080,8070,301
20250314,110900,390240330,8070,8070,8070,8070,485
20250314,110800,386326380,8070,8070,8070,8070,224
20250314,110700,384518700,8070,8070,8080,8070,225
20250314,110600,382702920,8070,8070,8070,8070,377
20250314,110500,379660530,8070,8070,8070,8070,292
20250314,110400,377304090,8070,8070,8080,8070,2417
20250314,110300,357798860,8070,8080,8080,8070,842
20250314,110200,350999820,8070,8070,8080,8070,200
20250314,110100,349385660,8070,8080,8090,8070,4508
20250314,110000,312962840,8080,8080,8080,8080,122
20250314,105900,311977080,8080,8080,8090,8080,215
20250314,105800,310239860,8080,8080,8080,8080,901
20250314,105700,302959780,8080,8080,8080,8080,70
20250314,105600,302394180,8080,8080,8080,8080,204
20250314,105500,300745860,8080,8090,8090,8080,236
20250314,105400,298838970,8080,8080,8080,8080,222
20250314,105300,297045210,8080,8080,8080,8080,125
20250314,105200,296035210,8080,8080,8080,8080,176
20250314,105100,294613130,8080,8080,8090,8080,559
20250314,105000,290094060,8090,8080,8090,8080,246
20250314,104900,288106090,8080,8080,8090,8080,121
20250314,104800,287128400,8080,8080,8080,8080,338
20250314,104700,284397360,8080,8080,8090,8080,748
20250314,104600,278349930,8080,8080,8080,8080,319
20250314,104500,275772410,8080,8080,8080,8080,412
20250314,104400,272443450,8080,8080,8090,8080,72
20250314,104300,271861670,8080,8080,8080,8080,369
20250314,104200,268880150,8080,8080,8080,8080,232
20250314,104100,267005590,8080,8080,8090,8080,443
20250314,104000,263425950,8080,8080,8090,8080,278
20250314,103900,261179690,8080,8080,8090,8080,303
20250314,103800,258731400,8080,8090,8090,8080,1742
20250314,103700,244655930,8080,8090,8090,8080,403
20250314,103600,241397750,8080,8080,8080,8080,350
20250314,103500,238569750,8080,8090,8090,8080,224
20250314,103400,236759820,8090,8080,8090,8080,129
20250314,103300,235717460,8080,8080,8080,8080,158
20250314,103200,234440820,8080,8080,8080,8080,331
20250314,103100,231766340,8090,8080,8090,8080,1577
20250314,103000,219022070,8090,8090,8090,8080,1641
20250314,102900,205746470,8090,8090,8090,8090,127
20250314,102800,204719040,8090,8090,8100,8090,386
20250314,102700,201595620,8090,8090,8100,8090,200
20250314,102600,199976400,8090,8090,8100,8090,117
20250314,102500,199029530,8090,8100,8100,8090,354
20250314,102400,196165570,8090,8090,8100,8090,508
20250314,102300,192055800,8090,8090,8090,8090,280
20250314,102200,189790600,8090,8090,8100,8090,121
20250314,102100,188811700,8090,8090,8090,8090,410
20250314,102000,185494800,8090,8090,8090,8090,176
20250314,101900,184070960,8090,8090,8090,8090,257
20250314,101800,181991830,8090,8090,8090,8090,202
20250314,101700,180357650,8090,8090,8100,8090,280
20250314,101600,178092420,8090,8090,8090,8090,244
20250314,101500,176118460,8090,8100,8100,8090,114
20250314,101400,175196090,8090,8090,8100,8090,307
20250314,101300,172712430,8100,8100,8100,8090,1146
20250314,101200,163429930,8100,8100,8100,8100,132
20250314,101100,162360730,8100,8110,8110,8100,192
20250314,101000,160805330,8110,8100,8110,8100,470
20250314,100900,156998180,8100,8100,8100,8100,194
20250314,100800,155426780,8100,8100,8110,8100,220
20250314,100700,153644760,8100,8100,8110,8100,221
20250314,100600,151854650,8100,8100,8110,8100,336
20250314,100500,149133030,8100,8100,8100,8100,208
20250314,100400,147448230,8110,8100,8110,8100,149
20250314,100300,146241300,8100,8110,8110,8100,292
20250314,100200,143876090,8100,8100,8100,8100,149
20250314,100100,142669190,8100,8100,8110,8100,207
20250314,100000,140992440,8110,8100,8110,8100,774
20250314,095900,134722800,8100,8100,8110,8100,331
20250314,095800,132040190,8100,8100,8100,8100,150
20250314,095700,130825190,8100,8100,8110,8100,406
20250314,095600,127536530,8100,8100,8100,8100,66
20250314,095500,127001930,8110,8100,8110,8100,33
20250314,095400,126734590,8100,8110,8110,8100,234
20250314,095300,124837950,8100,8100,8100,8100,62
20250314,095200,124335750,8100,8100,8100,8100,29
20250314,095100,124100850,8100,8110,8120,8100,995
20250314,095000,116031310,8120,8110,8120,8110,45
20250314,094900,115666270,8110,8110,8110,8110,315
20250314,094800,113111620,8110,8120,8120,8110,31
20250314,094700,112860200,8110,8110,8120,8110,310
20250314,094600,110345380,8110,8110,8120,8110,212
20250314,094500,108626040,8110,8110,8110,8110,32
20250314,094400,108366520,8110,8120,8120,8110,33
20250314,094300,108098850,8110,8110,8120,8110,483
20250314,094200,104180190,8110,8110,8110,8100,38
20250314,094100,103872300,8100,8100,8110,8100,246
20250314,094000,101877700,8100,8100,8100,8100,150
20250314,093900,100662700,8100,8100,8100,8100,28
20250314,093800,100435900,8100,8100,8100,8100,29
20250314,093700,100201000,8110,8110,8110,8110,1
20250314,093600,100192890,8100,8120,8120,8100,670
20250314,093500,94760890,8110,8110,8120,8110,71
20250314,093400,94184950,8110,8110,8120,8110,182
20250314,093300,92708870,8120,8100,8120,8100,89
20250314,093200,91987350,8100,8110,8110,8100,39
20250314,093100,91671370,8110,8110,8110,8100,328
20250314,093000,89012880,8110,8110,8110,8100,153
20250314,092900,87773320,8100,8110,8110,8100,181
20250314,092800,86306250,8110,8110,8110,8110,29
20250314,092700,86071060,8110,8110,8110,8110,59
20250314,092600,85592570,8120,8110,8120,8110,89
20250314,092500,84870180,8110,8110,8110,8110,29
20250314,092400,84634990,8110,8120,8120,8110,197
20250314,092300,83037280,8110,8120,8120,8110,116
20250314,092200,82095630,8120,8110,8120,8110,117
20250314,092100,81145880,8110,8120,8120,8110,953
20250314,092000,73407830,8120,8120,8120,8120,205
20250314,091900,71743230,8100,8110,8110,8100,245
20250314,091800,69756760,8100,8100,8100,8100,29
20250314,091700,69521860,8100,8100,8100,8100,48
20250314,091600,69133060,8090,8100,8100,8090,492
20250314,091500,65148020,8110,8100,8110,8100,234
20250314,091400,63251490,8110,8100,8110,8100,41
20250314,091300,62919270,8110,8110,8110,8100,279
20250314,091200,60658150,8110,8120,8120,8110,209
20250314,091100,58961350,8130,8130,8130,8120,422
20250314,091000,55531880,8120,8100,8120,8100,139
20250314,090900,54404780,8100,8120,8120,8100,156
20250314,090800,53139950,8110,8100,8120,8100,142
20250314,090700,51988430,8110,8110,8110,8110,12
20250314,090600,51891110,8110,8100,8130,8100,524
20250314,090500,47646650,8100,8090,8100,8090,31
20250314,090400,47395850,8090,8090,8090,8090,42
20250314,090300,47056070,8090,8090,8090,8080,333
20250314,090200,44362400,8090,8090,8090,8080,105
20250314,090100,43513240,8080,8100,8100,8080,1994
20250314,090000,27367510,8140,8120,8150,8100,3365
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 1964936015 8060 8060 8060 8060 7458
3 20250314 184000 1964936015 8060 8060 8060 8060 0
4 20250314 183900 1964936015 8060 8060 8060 8060 0
5 20250314 183800 1964936015 8060 8060 8060 8060 0
6 20250314 183700 1964936015 8060 8060 8060 8060 0
7 20250314 183600 1964936015 8060 8060 8060 8060 0
8 20250314 183500 1964936015 8060 8060 8060 8060 0
9 20250314 183400 1964936015 8060 8060 8060 8060 0
10 20250314 183300 1964936015 8060 8060 8060 8060 0
11 20250314 183200 1964936015 8060 8060 8060 8060 0
12 20250314 183100 1964936015 8060 8060 8060 8060 0
13 20250314 183000 1964936015 8060 8060 8060 8060 0
14 20250314 182900 1964936015 8060 8060 8060 8060 0
15 20250314 182800 1964936015 8060 8060 8060 8060 0
16 20250314 182700 1964936015 8060 8060 8060 8060 0
17 20250314 182600 1964936015 8060 8060 8060 8060 0
18 20250314 182500 1964936015 8060 8060 8060 8060 0
19 20250314 182400 1964936015 8060 8060 8060 8060 0
20 20250314 182300 1964936015 8060 8060 8060 8060 0
21 20250314 182200 1964936015 8060 8060 8060 8060 0
22 20250314 182100 1964936015 8060 8060 8060 8060 0
23 20250314 182000 1964936015 8060 8060 8060 8060 0
24 20250314 181900 1964936015 8060 8060 8060 8060 0
25 20250314 181800 1964936015 8060 8060 8060 8060 0
26 20250314 181700 1964936015 8060 8060 8060 8060 0
27 20250314 181600 1964936015 8060 8060 8060 8060 0
28 20250314 181500 1964936015 8060 8060 8060 8060 0
29 20250314 181400 1964936015 8060 8060 8060 8060 0
30 20250314 181300 1964936015 8060 8060 8060 8060 0
31 20250314 181200 1964936015 8060 8060 8060 8060 0
32 20250314 181100 1964936015 8060 8060 8060 8060 7458
33 20250314 181000 1964936015 8060 8060 8060 8060 0
34 20250314 180900 1964936015 8060 8060 8060 8060 0
35 20250314 180800 1964936015 8060 8060 8060 8060 0
36 20250314 180700 1964936015 8060 8060 8060 8060 0
37 20250314 180600 1964936015 8060 8060 8060 8060 0
38 20250314 180500 1964936015 8060 8060 8060 8060 0
39 20250314 180400 1964936015 8060 8060 8060 8060 0
40 20250314 180300 1964936015 8060 8060 8060 8060 0
41 20250314 180200 1964936015 8060 8060 8060 8060 0
42 20250314 180100 1964936015 8060 8060 8060 8060 0
43 20250314 180000 1964936015 8060 8060 8060 8060 0
44 20250314 175900 1964936015 8060 8060 8060 8060 0
45 20250314 175800 1964936015 8060 8060 8060 8060 0
46 20250314 175700 1964936015 8060 8060 8060 8060 0
47 20250314 175600 1964936015 8060 8060 8060 8060 0
48 20250314 175500 1964936015 8060 8060 8060 8060 0
49 20250314 175400 1964936015 8060 8060 8060 8060 0
50 20250314 175300 1964936015 8060 8060 8060 8060 0
51 20250314 175200 1964936015 8060 8060 8060 8060 0
52 20250314 175100 1964936015 8060 8060 8060 8060 0
53 20250314 175000 1964936015 8060 8060 8060 8060 0
54 20250314 174900 1964936015 8060 8060 8060 8060 0
55 20250314 174800 1964936015 8060 8060 8060 8060 0
56 20250314 174700 1964936015 8060 8060 8060 8060 0
57 20250314 174600 1964936015 8060 8060 8060 8060 0
58 20250314 174500 1964936015 8060 8060 8060 8060 0
59 20250314 174400 1964936015 8060 8060 8060 8060 0
60 20250314 174300 1964936015 8060 8060 8060 8060 0
61 20250314 174200 1964936015 8060 8060 8060 8060 0
62 20250314 174100 1964936015 8060 8060 8060 8060 7458
63 20250314 174000 1964936015 8060 8060 8060 8060 0
64 20250314 173900 1964936015 8060 8060 8060 8060 0
65 20250314 173800 1964936015 8060 8060 8060 8060 0
66 20250314 173700 1964936015 8060 8060 8060 8060 0
67 20250314 173600 1964936015 8060 8060 8060 8060 0
68 20250314 173500 1964936015 8060 8060 8060 8060 0
69 20250314 173400 1964936015 8060 8060 8060 8060 0
70 20250314 173300 1964936015 8060 8060 8060 8060 0
71 20250314 173200 1964936015 8060 8060 8060 8060 0
72 20250314 173100 1964936015 8060 8060 8060 8060 0
73 20250314 173000 1964936015 8060 8060 8060 8060 0
74 20250314 172900 1964936015 8060 8060 8060 8060 0
75 20250314 172800 1964936015 8060 8060 8060 8060 0
76 20250314 172700 1964936015 8060 8060 8060 8060 0
77 20250314 172600 1964936015 8060 8060 8060 8060 0
78 20250314 172500 1964936015 8060 8060 8060 8060 0
79 20250314 172400 1964936015 8060 8060 8060 8060 0
80 20250314 172300 1964936015 8060 8060 8060 8060 0
81 20250314 172200 1964936015 8060 8060 8060 8060 0
82 20250314 172100 1964936015 8060 8060 8060 8060 0
83 20250314 172000 1964936015 8060 8060 8060 8060 0
84 20250314 171900 1964936015 8060 8060 8060 8060 0
85 20250314 171800 1964936015 8060 8060 8060 8060 0
86 20250314 171700 1964936015 8060 8060 8060 8060 0
87 20250314 171600 1964936015 8060 8060 8060 8060 0
88 20250314 171500 1964936015 8060 8060 8060 8060 0
89 20250314 171400 1964936015 8060 8060 8060 8060 0
90 20250314 171300 1964936015 8060 8060 8060 8060 0
91 20250314 171200 1964936015 8060 8060 8060 8060 0
92 20250314 171100 1964936015 8060 8060 8060 8060 7458
93 20250314 171000 1964936015 8060 8060 8060 8060 0
94 20250314 170900 1964936015 8060 8060 8060 8060 0
95 20250314 170800 1964936015 8060 8060 8060 8060 0
96 20250314 170700 1964936015 8060 8060 8060 8060 0
97 20250314 170600 1964936015 8060 8060 8060 8060 0
98 20250314 170500 1964936015 8060 8060 8060 8060 0
99 20250314 170400 1964936015 8060 8060 8060 8060 0
100 20250314 170300 1964936015 8060 8060 8060 8060 0
101 20250314 170200 1964936015 8060 8060 8060 8060 0
102 20250314 170100 1964936015 8060 8060 8060 8060 0
103 20250314 170000 1964936015 8060 8060 8060 8060 0
104 20250314 165900 1964936015 8060 8060 8060 8060 0
105 20250314 165800 1964936015 8060 8060 8060 8060 0
106 20250314 165700 1964936015 8060 8060 8060 8060 0
107 20250314 165600 1964936015 8060 8060 8060 8060 0
108 20250314 165500 1964936015 8060 8060 8060 8060 0
109 20250314 165400 1964936015 8060 8060 8060 8060 0
110 20250314 165300 1964936015 8060 8060 8060 8060 0
111 20250314 165200 1964936015 8060 8060 8060 8060 0
112 20250314 165100 1964936015 8060 8060 8060 8060 0
113 20250314 165000 1964936015 8060 8060 8060 8060 0
114 20250314 164900 1964936015 8060 8060 8060 8060 0
115 20250314 164800 1964936015 8060 8060 8060 8060 0
116 20250314 164700 1964936015 8060 8060 8060 8060 0
117 20250314 164600 1964936015 8060 8060 8060 8060 0
118 20250314 164500 1964936015 8060 8060 8060 8060 0
119 20250314 164400 1964936015 8060 8060 8060 8060 0
120 20250314 164300 1964936015 8060 8060 8060 8060 0
121 20250314 164200 1964936015 8060 8060 8060 8060 0
122 20250314 164100 1964936015 8060 8060 8060 8060 7458
123 20250314 164000 1964936015 8060 8060 8060 8060 0
124 20250314 163900 1964936015 8060 8060 8060 8060 0
125 20250314 163800 1964936015 8060 8060 8060 8060 0
126 20250314 163700 1964936015 8060 8060 8060 8060 0
127 20250314 163600 1964936015 8060 8060 8060 8060 0
128 20250314 163500 1964936015 8060 8060 8060 8060 0
129 20250314 163400 1964936015 8060 8060 8060 8060 0
130 20250314 163300 1964936015 8060 8060 8060 8060 0
131 20250314 163200 1964936015 8060 8060 8060 8060 0
132 20250314 163100 1964936015 8060 8060 8060 8060 0
133 20250314 163000 1964936015 8060 8060 8060 8060 0
134 20250314 162900 1964936015 8060 8060 8060 8060 0
135 20250314 162800 1964936015 8060 8060 8060 8060 0
136 20250314 162700 1964936015 8060 8060 8060 8060 0
137 20250314 162600 1964936015 8060 8060 8060 8060 0
138 20250314 162500 1964936015 8060 8060 8060 8060 0
139 20250314 162400 1964936015 8060 8060 8060 8060 0
140 20250314 162300 1964936015 8060 8060 8060 8060 0
141 20250314 162200 1964936015 8060 8060 8060 8060 0
142 20250314 162100 1964936015 8060 8060 8060 8060 0
143 20250314 162000 1964936015 8060 8060 8060 8060 0
144 20250314 161900 1964936015 8060 8060 8060 8060 0
145 20250314 161800 1964936015 8060 8060 8060 8060 0
146 20250314 161700 1964936015 8060 8060 8060 8060 0
147 20250314 161600 1964936015 8060 8060 8060 8060 0
148 20250314 161500 1964936015 8060 8060 8060 8060 0
149 20250314 161400 1964936015 8060 8060 8060 8060 0
150 20250314 161300 1964936015 8060 8060 8060 8060 0
151 20250314 161200 1964936015 8060 8060 8060 8060 0
152 20250314 161100 1964936015 8060 8060 8060 8060 7458
153 20250314 161000 1964936015 8060 8060 8060 8060 0
154 20250314 160900 1964936015 8060 8060 8060 8060 0
155 20250314 160800 1964936015 8060 8060 8060 8060 0
156 20250314 160700 1964936015 8060 8060 8060 8060 0
157 20250314 160600 1964936015 8060 8060 8060 8060 0
158 20250314 160500 1964936015 8060 8060 8060 8060 0
159 20250314 160400 1964936015 8060 8060 8060 8060 0
160 20250314 160300 1964936015 8060 8060 8060 8060 0
161 20250314 160200 1964936015 8060 8060 8060 8060 0
162 20250314 160100 1964936015 8060 8060 8060 8060 0
163 20250314 160000 1964936015 8060 8060 8060 8060 0
164 20250314 155900 1964936015 8060 8060 8060 8060 0
165 20250314 155800 1964936015 8060 8060 8060 8060 0
166 20250314 155700 1964936015 8060 8060 8060 8060 0
167 20250314 155600 1964936015 8060 8060 8060 8060 0
168 20250314 155500 1964936015 8060 8060 8060 8060 0
169 20250314 155400 1964936015 8060 8060 8060 8060 0
170 20250314 155300 1964936015 8060 8060 8060 8060 0
171 20250314 155200 1964936015 8060 8060 8060 8060 0
172 20250314 155100 1964936015 8060 8060 8060 8060 0
173 20250314 155000 1964936015 8060 8060 8060 8060 0
174 20250314 154900 1964936015 8060 8060 8060 8060 0
175 20250314 154800 1964936015 8060 8060 8060 8060 0
176 20250314 154700 1964936015 8060 8060 8060 8060 0
177 20250314 154600 1964936015 8060 8060 8060 8060 0
178 20250314 154500 1964936015 8060 8060 8060 8060 0
179 20250314 154400 1964936015 8060 8060 8060 8060 0
180 20250314 154300 1964936015 8060 8060 8060 8060 0
181 20250314 154200 1964936015 8060 8060 8060 8060 0
182 20250314 154100 1964936015 8060 8060 8060 8060 7458
183 20250314 154000 1964936015 8060 8060 8060 8060 0
184 20250314 153900 1964936015 8060 8060 8060 8060 0
185 20250314 153800 1964936015 8060 8060 8060 8060 0
186 20250314 153700 1964936015 8060 8060 8060 8060 0
187 20250314 153600 1964936015 8060 8060 8060 8060 0
188 20250314 153500 1964936015 8060 8060 8060 8060 0
189 20250314 153400 1964936015 8060 8060 8060 8060 0
190 20250314 153300 1964936015 8060 8060 8060 8060 0
191 20250314 153200 1964936015 8060 8060 8060 8060 0
192 20250314 153100 1964936015 8060 8060 8060 8060 0
193 20250314 153000 1964936015 8060 8060 8060 8060 7458
194 20250314 152900 1904824535 8070 8070 8070 8070 0
195 20250314 152800 1904824535 8070 8070 8070 8070 0
196 20250314 152700 1904824535 8070 8070 8070 8070 0
197 20250314 152600 1904824535 8070 8070 8070 8070 0
198 20250314 152500 1904824535 8070 8070 8070 8070 0
199 20250314 152400 1904824535 8070 8070 8070 8070 0
200 20250314 152300 1904824535 8070 8070 8070 8070 0
201 20250314 152200 1904824535 8070 8070 8070 8070 0
202 20250314 152100 1904824535 8070 8070 8070 8070 0
203 20250314 152000 1904824535 8070 8070 8070 8070 0
204 20250314 151900 1904824535 8070 8050 8070 8050 871
205 20250314 151800 1897804055 8050 8050 8060 8050 1116
206 20250314 151700 1888819935 8050 8050 8060 8050 1240
207 20250314 151600 1878835925 8050 8050 8060 8050 877
208 20250314 151500 1871774945 8050 8050 8050 8050 560
209 20250314 151400 1867266945 8050 8050 8060 8050 1222
210 20250314 151300 1857429735 8050 8050 8060 8050 1546
211 20250314 151200 1844978785 8050 8050 8060 8050 1057
212 20250314 151100 1836469325 8050 8050 8060 8050 1245
213 20250314 151000 1826446725 8050 8050 8050 8050 600
214 20250314 150900 1821616725 8050 8050 8050 8050 863
215 20250314 150800 1814669575 8050 8050 8060 8050 624
216 20250314 150700 1809644635 8050 8050 8060 8050 263
217 20250314 150600 1807527005 8050 8050 8060 8050 628
218 20250314 150500 1802468885 8060 8050 8060 8050 2254
219 20250314 150400 1784308515 8050 8050 8060 8050 699
220 20250314 150300 1778681545 8050 8060 8060 8050 663
221 20250314 150200 1773341575 8050 8050 8060 8050 1667
222 20250314 150100 1759912305 8050 8050 8050 8050 503
223 20250314 150000 1755863155 8050 8050 8060 8050 598
224 20250314 145900 1751048670 8050 8050 8060 8050 763
225 20250314 145800 1744906510 8050 8050 8060 8050 1252
226 20250314 145700 1734827830 8050 8050 8050 8050 600
227 20250314 145600 1729997830 8050 8050 8050 8050 540
228 20250314 145500 1725650830 8050 8060 8060 8050 123
229 20250314 145400 1724660650 8050 8050 8050 8050 373
230 20250314 145300 1721658000 8050 8060 8060 8050 1423
231 20250314 145200 1710193430 8050 8050 8060 8050 720
232 20250314 145100 1704397370 8050 8050 8060 8050 508
233 20250314 145000 1700306960 8060 8050 8060 8050 514
234 20250314 144900 1696169100 8060 8060 8060 8050 1784
235 20250314 144800 1681797080 8050 8050 8060 8050 670
236 20250314 144700 1676401940 8050 8050 8060 8050 554
237 20250314 144600 1671942040 8050 8050 8060 8050 968
238 20250314 144500 1664147170 8050 8050 8050 8050 780
239 20250314 144400 1657868170 8050 8050 8050 8050 536
240 20250314 144300 1653553370 8050 8050 8050 8050 344
241 20250314 144200 1650784170 8060 8050 8060 8050 4109
242 20250314 144100 1617671860 8050 8050 8050 8050 885
243 20250314 144000 1610547610 8050 8050 8060 8050 778
244 20250314 143900 1604284700 8050 8050 8060 8050 466
245 20250314 143800 1600533190 8050 8050 8050 8050 849
246 20250314 143700 1593698740 8050 8050 8050 8050 588
247 20250314 143600 1588965340 8050 8050 8060 8050 720
248 20250314 143500 1583169290 8050 8050 8050 8050 755
249 20250314 143400 1577091540 8050 8050 8060 8050 757
250 20250314 143300 1570997410 8050 8050 8050 8050 481
251 20250314 143200 1567125360 8050 8050 8050 8050 1295
252 20250314 143100 1556700610 8050 8050 8050 8050 729
253 20250314 143000 1550832160 8050 8050 8060 8050 1331
254 20250314 142900 1540117460 8060 8050 8060 8050 702
255 20250314 142800 1534465780 8050 8060 8060 8050 1451
256 20250314 142700 1522785150 8050 8060 8060 8050 506
257 20250314 142600 1518711830 8050 8050 8060 8050 455
258 20250314 142500 1515048820 8050 8050 8060 8050 1236
259 20250314 142400 1505098320 8050 8050 8060 8050 625
260 20250314 142300 1500067050 8050 8050 8060 8050 858
261 20250314 142200 1493160050 8050 8050 8050 8050 21356
262 20250314 142100 1321244250 8050 8050 8050 8050 645
263 20250314 142000 1316052000 8050 8050 8055 8050 479
264 20250314 141900 1312196025 8050 8050 8060 8050 634
265 20250314 141800 1307092135 8050 8050 8050 8050 698
266 20250314 141700 1301473235 8050 8050 8050 8050 616
267 20250314 141600 1296514435 8050 8050 8050 8050 626
268 20250314 141500 1291475135 8050 8050 8050 8050 484
269 20250314 141400 1287578935 8050 8050 8050 8050 596
270 20250314 141300 1282781135 8050 8050 8060 8050 663
271 20250314 141200 1277443860 8050 8050 8050 8050 493
272 20250314 141100 1273475210 8050 8050 8050 8050 659
273 20250314 141000 1268170260 8050 8050 8060 8050 891
274 20250314 140900 1260997530 8050 8050 8050 8050 671
275 20250314 140800 1255595980 8050 8050 8060 8050 1141
276 20250314 140700 1246407930 8050 8050 8060 8050 477
277 20250314 140600 1242568070 8050 8050 8050 8050 620
278 20250314 140500 1237577070 8050 8050 8060 8050 1072
279 20250314 140400 1228945730 8060 8050 8060 8050 822
280 20250314 140300 1222327000 8050 8050 8060 8050 837
281 20250314 140200 1215588130 8050 8050 8060 8050 620
282 20250314 140100 1210597120 8050 8050 8060 8050 611
283 20250314 140000 1205678490 8050 8060 8060 8050 3186
284 20250314 135900 1180005910 8060 8060 8070 8060 730
285 20250314 135800 1174121310 8060 8060 8070 8060 798
286 20250314 135700 1167688430 8060 8060 8060 8060 697
287 20250314 135600 1162070610 8060 8060 8060 8060 3046
288 20250314 135500 1137519850 8060 8060 8070 8060 545
289 20250314 135400 1133126650 8060 8060 8060 8060 516
290 20250314 135300 1128967690 8060 8060 8060 8060 551
291 20250314 135200 1124526630 8060 8060 8060 8060 313
292 20250314 135100 1122003850 8060 8060 8060 8060 660
293 20250314 135000 1116684250 8060 8060 8070 8060 466
294 20250314 134900 1112928030 8060 8060 8060 8060 603
295 20250314 134800 1108067850 8060 8060 8060 8060 806
296 20250314 134700 1101571490 8060 8060 8060 8060 530
297 20250314 134600 1097299690 8060 8060 8070 8060 731
298 20250314 134500 1091407770 8060 8060 8060 8060 1873
299 20250314 134400 1076311390 8060 8060 8060 8060 614
300 20250314 134300 1071362550 8060 8070 8070 8060 633
301 20250314 134200 1066260060 8060 8060 8060 8060 490
302 20250314 134100 1062310660 8060 8060 8060 8060 639
303 20250314 134000 1057160320 8060 8070 8070 8060 458
304 20250314 133900 1053467640 8060 8060 8060 8060 406
305 20250314 133800 1050195280 8060 8060 8070 8060 367
306 20250314 133700 1047237250 8060 8060 8070 8060 166
307 20250314 133600 1045899280 8060 8060 8070 8060 172
308 20250314 133500 1044512910 8060 8060 8070 8060 14587
309 20250314 133400 926941680 8070 8060 8070 8060 915
310 20250314 133300 919566770 8070 8060 8070 8060 1804
311 20250314 133200 905025580 8060 8060 8070 8060 223
312 20250314 133100 903227690 8070 8060 8070 8060 302
313 20250314 133000 900793460 8060 8060 8070 8060 812
314 20250314 132900 894248095 8060 8060 8060 8060 269
315 20250314 132800 892079955 8060 8070 8070 8060 301
316 20250314 132700 889653835 8060 8060 8070 8060 509
317 20250314 132600 885549725 8060 8060 8070 8060 384
318 20250314 132500 882453585 8060 8060 8070 8060 283
319 20250314 132400 880172565 8060 8060 8060 8060 315
320 20250314 132300 877633665 8060 8060 8060 8060 598
321 20250314 132200 872813785 8060 8060 8060 8060 177
322 20250314 132100 871387165 8060 8060 8065 8060 195
323 20250314 132000 869815460 8060 8060 8070 8060 529
324 20250314 131900 865551320 8060 8060 8070 8060 406
325 20250314 131800 862278950 8060 8060 8060 8060 212
326 20250314 131700 860570230 8060 8070 8070 8060 559
327 20250314 131600 856064680 8060 8070 8070 8060 225
328 20250314 131500 854251020 8060 8060 8060 8060 220
329 20250314 131400 852477820 8060 8060 8060 8060 419
330 20250314 131300 849100680 8060 8060 8070 8060 181
331 20250314 131200 847641810 8060 8060 8060 8060 344
332 20250314 131100 844869170 8060 8060 8060 8060 195
333 20250314 131000 843297470 8070 8060 8070 8060 557
334 20250314 130900 838807760 8060 8060 8060 8060 133
335 20250314 130800 837735780 8060 8070 8070 8060 4238
336 20250314 130700 803577210 8060 8060 8070 8060 408
337 20250314 130600 800288720 8060 8060 8070 8060 269
338 20250314 130500 798120480 8060 8060 8060 8060 158
339 20250314 130400 796847000 8060 8060 8060 8060 223
340 20250314 130300 795049620 8060 8065 8070 8060 499
341 20250314 130200 791024655 8060 8060 8065 8060 415
342 20250314 130100 787679730 8060 8060 8070 8060 581
343 20250314 130000 782996820 8060 8060 8060 8060 230
344 20250314 125900 781143020 8060 8060 8070 8060 499
345 20250314 125800 777119580 8070 8060 8070 8060 624
346 20250314 125700 772085140 8060 8065 8065 8060 392
347 20250314 125600 768925605 8060 8060 8060 8060 213
348 20250314 125500 767208825 8060 8060 8070 8060 302
349 20250314 125400 764773685 8060 8060 8060 8060 222
350 20250314 125300 762984365 8060 8060 8070 8060 363
351 20250314 125200 760058085 8060 8060 8070 8060 878
352 20250314 125100 752981395 8070 8060 8070 8060 269
353 20250314 125000 750812725 8070 8060 8070 8060 165
354 20250314 124900 749482545 8060 8060 8060 8060 293
355 20250314 124800 747120965 8060 8070 8070 8060 189
356 20250314 124700 745597525 8070 8060 8070 8060 227
357 20250314 124600 743767695 8070 8060 8070 8060 1463
358 20250314 124500 731965815 8060 8060 8070 8060 472
359 20250314 124400 728161385 8060 8060 8060 8060 346
360 20250314 124300 725372625 8060 8060 8070 8060 156
361 20250314 124200 724115165 8060 8060 8070 8060 741
362 20250314 124100 718139445 8060 8060 8070 8060 343
363 20250314 124000 715374395 8060 8060 8070 8060 389
364 20250314 123900 712237855 8060 8060 8070 8060 426
365 20250314 123800 708804195 8070 8060 8070 8060 913
366 20250314 123700 701444895 8060 8060 8060 8060 251
367 20250314 123600 699421835 8060 8060 8065 8060 376
368 20250314 123500 696391200 8060 8060 8070 8060 326
369 20250314 123400 693762540 8060 8060 8060 8060 167
370 20250314 123300 692416520 8060 8060 8070 8060 219
371 20250314 123200 690651350 8060 8060 8060 8060 293
372 20250314 123100 688289770 8070 8070 8070 8060 1547
373 20250314 123000 675810560 8060 8060 8070 8060 139
374 20250314 122900 674689960 8070 8060 8070 8060 571
375 20250314 122800 670087070 8060 8060 8060 8060 192
376 20250314 122700 668539550 8060 8060 8060 8060 187
377 20250314 122600 667032330 8060 8065 8070 8060 208
378 20250314 122500 665355815 8060 8060 8060 8060 272
379 20250314 122400 663163495 8060 8060 8060 8060 327
380 20250314 122300 660527875 8060 8060 8060 8060 289
381 20250314 122200 658198535 8060 8060 8060 8060 300
382 20250314 122100 655780535 8060 8060 8070 8060 305
383 20250314 122000 653321135 8060 8060 8070 8060 219
384 20250314 121900 651555965 8060 8060 8060 8060 145
385 20250314 121800 650387265 8060 8060 8070 8060 356
386 20250314 121700 647517845 8060 8060 8060 8060 293
387 20250314 121600 645156265 8060 8060 8070 8060 565
388 20250314 121500 640599425 8060 8060 8065 8060 299
389 20250314 121400 638189170 8060 8060 8060 8060 186
390 20250314 121300 636690010 8070 8060 8070 8060 271
391 20250314 121200 634505600 8070 8060 8070 8060 159
392 20250314 121100 633224050 8060 8070 8070 8060 326
393 20250314 121000 630596480 8070 8060 8070 8060 1574
394 20250314 120900 617896150 8060 8060 8070 8060 334
395 20250314 120800 615202630 8060 8060 8060 8060 255
396 20250314 120700 613147330 8060 8060 8070 8060 450
397 20250314 120600 609519310 8060 8060 8070 8060 520
398 20250314 120500 605326690 8060 8060 8060 8060 194
399 20250314 120400 603763050 8060 8060 8070 8060 412
400 20250314 120300 600442230 8060 8060 8070 8060 2372
401 20250314 120200 581313390 8060 8060 8060 8060 283
402 20250314 120100 579032410 8060 8060 8060 8060 392
403 20250314 120000 575872890 8060 8070 8070 8060 308
404 20250314 115900 573389990 8060 8070 8070 8060 620
405 20250314 115800 568389020 8070 8060 8070 8060 392
406 20250314 115700 565229100 8070 8060 8070 8060 949
407 20250314 115600 557572540 8070 8060 8070 8060 325
408 20250314 115500 554951720 8060 8060 8070 8060 1370
409 20250314 115400 543899520 8060 8070 8070 8060 586
410 20250314 115300 539174610 8060 8060 8070 8060 409
411 20250314 115200 535876850 8060 8060 8070 8060 353
412 20250314 115100 533031570 8060 8060 8070 8060 511
413 20250314 115000 528911910 8070 8065 8070 8060 1200
414 20250314 114900 519239090 8060 8060 8060 8060 162
415 20250314 114800 517933370 8060 8060 8060 8060 313
416 20250314 114700 515410590 8060 8060 8070 8060 379
417 20250314 114600 512355820 8060 8060 8060 8060 180
418 20250314 114500 510905020 8060 8060 8070 8060 645
419 20250314 114400 505704150 8060 8060 8060 8060 244
420 20250314 114300 503737510 8060 8060 8070 8060 849
421 20250314 114200 496889570 8070 8060 8070 8060 274
422 20250314 114100 494681020 8060 8060 8070 8060 188
423 20250314 114000 493165680 8060 8060 8060 8060 361
424 20250314 113900 490256020 8060 8060 8070 8060 251
425 20250314 113800 488231960 8060 8060 8070 8060 426
426 20250314 113700 484796900 8060 8060 8060 8060 289
427 20250314 113600 482467560 8060 8060 8070 8060 265
428 20250314 113500 480331160 8070 8060 8070 8060 256
429 20250314 113400 478267780 8060 8060 8060 8060 135
430 20250314 113300 477179680 8060 8060 8060 8060 305
431 20250314 113200 474721380 8060 8060 8070 8060 251
432 20250314 113100 472697820 8060 8060 8060 8060 222
433 20250314 113000 470908500 8060 8060 8070 8060 450
434 20250314 112900 467281230 8060 8060 8060 8060 349
435 20250314 112800 464468290 8060 8060 8060 8060 175
436 20250314 112700 463057790 8060 8060 8060 8060 365
437 20250314 112600 460115890 8060 8060 8060 8060 295
438 20250314 112500 457738190 8060 8060 8060 8060 316
439 20250314 112400 455191230 8060 8060 8070 8060 889
440 20250314 112300 448025880 8060 8060 8060 8060 438
441 20250314 112200 444495600 8060 8070 8070 8060 1266
442 20250314 112100 434291620 8060 8060 8060 8060 270
443 20250314 112000 432115420 8070 8070 8080 8060 410
444 20250314 111900 428808220 8070 8070 8070 8070 314
445 20250314 111800 426274240 8070 8070 8070 8070 231
446 20250314 111700 424410070 8070 8070 8070 8070 605
447 20250314 111600 419527720 8070 8080 8080 8070 467
448 20250314 111500 415758985 8075 8070 8075 8070 1223
449 20250314 111400 405889350 8070 8070 8070 8070 386
450 20250314 111300 402774330 8070 8070 8070 8070 452
451 20250314 111200 399126690 8070 8070 8070 8070 395
452 20250314 111100 395939040 8070 8070 8080 8070 405
453 20250314 111000 392669680 8080 8070 8080 8070 301
454 20250314 110900 390240330 8070 8070 8070 8070 485
455 20250314 110800 386326380 8070 8070 8070 8070 224
456 20250314 110700 384518700 8070 8070 8080 8070 225
457 20250314 110600 382702920 8070 8070 8070 8070 377
458 20250314 110500 379660530 8070 8070 8070 8070 292
459 20250314 110400 377304090 8070 8070 8080 8070 2417
460 20250314 110300 357798860 8070 8080 8080 8070 842
461 20250314 110200 350999820 8070 8070 8080 8070 200
462 20250314 110100 349385660 8070 8080 8090 8070 4508
463 20250314 110000 312962840 8080 8080 8080 8080 122
464 20250314 105900 311977080 8080 8080 8090 8080 215
465 20250314 105800 310239860 8080 8080 8080 8080 901
466 20250314 105700 302959780 8080 8080 8080 8080 70
467 20250314 105600 302394180 8080 8080 8080 8080 204
468 20250314 105500 300745860 8080 8090 8090 8080 236
469 20250314 105400 298838970 8080 8080 8080 8080 222
470 20250314 105300 297045210 8080 8080 8080 8080 125
471 20250314 105200 296035210 8080 8080 8080 8080 176
472 20250314 105100 294613130 8080 8080 8090 8080 559
473 20250314 105000 290094060 8090 8080 8090 8080 246
474 20250314 104900 288106090 8080 8080 8090 8080 121
475 20250314 104800 287128400 8080 8080 8080 8080 338
476 20250314 104700 284397360 8080 8080 8090 8080 748
477 20250314 104600 278349930 8080 8080 8080 8080 319
478 20250314 104500 275772410 8080 8080 8080 8080 412
479 20250314 104400 272443450 8080 8080 8090 8080 72
480 20250314 104300 271861670 8080 8080 8080 8080 369
481 20250314 104200 268880150 8080 8080 8080 8080 232
482 20250314 104100 267005590 8080 8080 8090 8080 443
483 20250314 104000 263425950 8080 8080 8090 8080 278
484 20250314 103900 261179690 8080 8080 8090 8080 303
485 20250314 103800 258731400 8080 8090 8090 8080 1742
486 20250314 103700 244655930 8080 8090 8090 8080 403
487 20250314 103600 241397750 8080 8080 8080 8080 350
488 20250314 103500 238569750 8080 8090 8090 8080 224
489 20250314 103400 236759820 8090 8080 8090 8080 129
490 20250314 103300 235717460 8080 8080 8080 8080 158
491 20250314 103200 234440820 8080 8080 8080 8080 331
492 20250314 103100 231766340 8090 8080 8090 8080 1577
493 20250314 103000 219022070 8090 8090 8090 8080 1641
494 20250314 102900 205746470 8090 8090 8090 8090 127
495 20250314 102800 204719040 8090 8090 8100 8090 386
496 20250314 102700 201595620 8090 8090 8100 8090 200
497 20250314 102600 199976400 8090 8090 8100 8090 117
498 20250314 102500 199029530 8090 8100 8100 8090 354
499 20250314 102400 196165570 8090 8090 8100 8090 508
500 20250314 102300 192055800 8090 8090 8090 8090 280
501 20250314 102200 189790600 8090 8090 8100 8090 121
502 20250314 102100 188811700 8090 8090 8090 8090 410
503 20250314 102000 185494800 8090 8090 8090 8090 176
504 20250314 101900 184070960 8090 8090 8090 8090 257
505 20250314 101800 181991830 8090 8090 8090 8090 202
506 20250314 101700 180357650 8090 8090 8100 8090 280
507 20250314 101600 178092420 8090 8090 8090 8090 244
508 20250314 101500 176118460 8090 8100 8100 8090 114
509 20250314 101400 175196090 8090 8090 8100 8090 307
510 20250314 101300 172712430 8100 8100 8100 8090 1146
511 20250314 101200 163429930 8100 8100 8100 8100 132
512 20250314 101100 162360730 8100 8110 8110 8100 192
513 20250314 101000 160805330 8110 8100 8110 8100 470
514 20250314 100900 156998180 8100 8100 8100 8100 194
515 20250314 100800 155426780 8100 8100 8110 8100 220
516 20250314 100700 153644760 8100 8100 8110 8100 221
517 20250314 100600 151854650 8100 8100 8110 8100 336
518 20250314 100500 149133030 8100 8100 8100 8100 208
519 20250314 100400 147448230 8110 8100 8110 8100 149
520 20250314 100300 146241300 8100 8110 8110 8100 292
521 20250314 100200 143876090 8100 8100 8100 8100 149
522 20250314 100100 142669190 8100 8100 8110 8100 207
523 20250314 100000 140992440 8110 8100 8110 8100 774
524 20250314 095900 134722800 8100 8100 8110 8100 331
525 20250314 095800 132040190 8100 8100 8100 8100 150
526 20250314 095700 130825190 8100 8100 8110 8100 406
527 20250314 095600 127536530 8100 8100 8100 8100 66
528 20250314 095500 127001930 8110 8100 8110 8100 33
529 20250314 095400 126734590 8100 8110 8110 8100 234
530 20250314 095300 124837950 8100 8100 8100 8100 62
531 20250314 095200 124335750 8100 8100 8100 8100 29
532 20250314 095100 124100850 8100 8110 8120 8100 995
533 20250314 095000 116031310 8120 8110 8120 8110 45
534 20250314 094900 115666270 8110 8110 8110 8110 315
535 20250314 094800 113111620 8110 8120 8120 8110 31
536 20250314 094700 112860200 8110 8110 8120 8110 310
537 20250314 094600 110345380 8110 8110 8120 8110 212
538 20250314 094500 108626040 8110 8110 8110 8110 32
539 20250314 094400 108366520 8110 8120 8120 8110 33
540 20250314 094300 108098850 8110 8110 8120 8110 483
541 20250314 094200 104180190 8110 8110 8110 8100 38
542 20250314 094100 103872300 8100 8100 8110 8100 246
543 20250314 094000 101877700 8100 8100 8100 8100 150
544 20250314 093900 100662700 8100 8100 8100 8100 28
545 20250314 093800 100435900 8100 8100 8100 8100 29
546 20250314 093700 100201000 8110 8110 8110 8110 1
547 20250314 093600 100192890 8100 8120 8120 8100 670
548 20250314 093500 94760890 8110 8110 8120 8110 71
549 20250314 093400 94184950 8110 8110 8120 8110 182
550 20250314 093300 92708870 8120 8100 8120 8100 89
551 20250314 093200 91987350 8100 8110 8110 8100 39
552 20250314 093100 91671370 8110 8110 8110 8100 328
553 20250314 093000 89012880 8110 8110 8110 8100 153
554 20250314 092900 87773320 8100 8110 8110 8100 181
555 20250314 092800 86306250 8110 8110 8110 8110 29
556 20250314 092700 86071060 8110 8110 8110 8110 59
557 20250314 092600 85592570 8120 8110 8120 8110 89
558 20250314 092500 84870180 8110 8110 8110 8110 29
559 20250314 092400 84634990 8110 8120 8120 8110 197
560 20250314 092300 83037280 8110 8120 8120 8110 116
561 20250314 092200 82095630 8120 8110 8120 8110 117
562 20250314 092100 81145880 8110 8120 8120 8110 953
563 20250314 092000 73407830 8120 8120 8120 8120 205
564 20250314 091900 71743230 8100 8110 8110 8100 245
565 20250314 091800 69756760 8100 8100 8100 8100 29
566 20250314 091700 69521860 8100 8100 8100 8100 48
567 20250314 091600 69133060 8090 8100 8100 8090 492
568 20250314 091500 65148020 8110 8100 8110 8100 234
569 20250314 091400 63251490 8110 8100 8110 8100 41
570 20250314 091300 62919270 8110 8110 8110 8100 279
571 20250314 091200 60658150 8110 8120 8120 8110 209
572 20250314 091100 58961350 8130 8130 8130 8120 422
573 20250314 091000 55531880 8120 8100 8120 8100 139
574 20250314 090900 54404780 8100 8120 8120 8100 156
575 20250314 090800 53139950 8110 8100 8120 8100 142
576 20250314 090700 51988430 8110 8110 8110 8110 12
577 20250314 090600 51891110 8110 8100 8130 8100 524
578 20250314 090500 47646650 8100 8090 8100 8090 31
579 20250314 090400 47395850 8090 8090 8090 8090 42
580 20250314 090300 47056070 8090 8090 8090 8080 333
581 20250314 090200 44362400 8090 8090 8090 8080 105
582 20250314 090100 43513240 8080 8100 8100 8080 1994
583 20250314 090000 27367510 8140 8120 8150 8100 3365

1
003690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,194821031,0,1578050351100,0.00
20250311,0,194821031,0,1576102140790,0.00
20250310,0,194821031,0,1579998561410,0.00
20250307,0,194821031,0,1570257509860,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 194821031 0 1578050351100 0.00
3 20250311 0 194821031 0 1576102140790 0.00
4 20250310 0 194821031 0 1579998561410 0.00
5 20250307 0 194821031 0 1570257509860 0.00