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

586
004830/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184400,2236528770,7370,7370,7370,7370,4396
20250314,184300,2236528770,7370,7370,7370,7370,0
20250314,184200,2236528770,7370,7370,7370,7370,0
20250314,184100,2236528770,7370,7370,7370,7370,0
20250314,184000,2236528770,7370,7370,7370,7370,0
20250314,183900,2236528770,7370,7370,7370,7370,0
20250314,183800,2236528770,7370,7370,7370,7370,0
20250314,183700,2236528770,7370,7370,7370,7370,0
20250314,183600,2236528770,7370,7370,7370,7370,0
20250314,183500,2236528770,7370,7370,7370,7370,0
20250314,183400,2236528770,7370,7370,7370,7370,0
20250314,183300,2236528770,7370,7370,7370,7370,0
20250314,183200,2236528770,7370,7370,7370,7370,0
20250314,183100,2236528770,7370,7370,7370,7370,0
20250314,183000,2236528770,7370,7370,7370,7370,0
20250314,182900,2236528770,7370,7370,7370,7370,0
20250314,182800,2236528770,7370,7370,7370,7370,0
20250314,182700,2236528770,7370,7370,7370,7370,0
20250314,182600,2236528770,7370,7370,7370,7370,0
20250314,182500,2236528770,7370,7370,7370,7370,0
20250314,182400,2236528770,7370,7370,7370,7370,0
20250314,182300,2236528770,7370,7370,7370,7370,0
20250314,182200,2236528770,7370,7370,7370,7370,0
20250314,182100,2236528770,7370,7370,7370,7370,0
20250314,182000,2236528770,7370,7370,7370,7370,0
20250314,181900,2236528770,7370,7370,7370,7370,0
20250314,181800,2236528770,7370,7370,7370,7370,0
20250314,181700,2236528770,7370,7370,7370,7370,0
20250314,181600,2236528770,7370,7370,7370,7370,0
20250314,181500,2236528770,7370,7370,7370,7370,0
20250314,181400,2236528770,7370,7370,7370,7370,4396
20250314,181300,2236528770,7370,7370,7370,7370,0
20250314,181200,2236528770,7370,7370,7370,7370,0
20250314,181100,2236528770,7370,7370,7370,7370,0
20250314,181000,2236528770,7370,7370,7370,7370,0
20250314,180900,2236528770,7370,7370,7370,7370,0
20250314,180800,2236528770,7370,7370,7370,7370,0
20250314,180700,2236528770,7370,7370,7370,7370,0
20250314,180600,2236528770,7370,7370,7370,7370,0
20250314,180500,2236528770,7370,7370,7370,7370,0
20250314,180400,2236528770,7370,7370,7370,7370,0
20250314,180300,2236528770,7370,7370,7370,7370,0
20250314,180200,2236528770,7370,7370,7370,7370,0
20250314,180100,2236528770,7370,7370,7370,7370,0
20250314,180000,2236528770,7370,7370,7370,7370,0
20250314,175900,2236528770,7370,7370,7370,7370,0
20250314,175800,2236528770,7370,7370,7370,7370,0
20250314,175700,2236528770,7370,7370,7370,7370,0
20250314,175600,2236528770,7370,7370,7370,7370,0
20250314,175500,2236528770,7370,7370,7370,7370,0
20250314,175400,2236528770,7370,7370,7370,7370,0
20250314,175300,2236528770,7370,7370,7370,7370,0
20250314,175200,2236528770,7370,7370,7370,7370,0
20250314,175100,2236528770,7370,7370,7370,7370,0
20250314,175000,2236528770,7370,7370,7370,7370,0
20250314,174900,2236528770,7370,7370,7370,7370,0
20250314,174800,2236528770,7370,7370,7370,7370,0
20250314,174700,2236528770,7370,7370,7370,7370,0
20250314,174600,2236528770,7370,7370,7370,7370,0
20250314,174500,2236528770,7370,7370,7370,7370,0
20250314,174400,2236528770,7370,7370,7370,7370,4396
20250314,174300,2236528770,7370,7370,7370,7370,0
20250314,174200,2236528770,7370,7370,7370,7370,0
20250314,174100,2236528770,7370,7370,7370,7370,0
20250314,174000,2236528770,7370,7370,7370,7370,0
20250314,173900,2236528770,7370,7370,7370,7370,0
20250314,173800,2236528770,7370,7370,7370,7370,0
20250314,173700,2236528770,7370,7370,7370,7370,0
20250314,173600,2236528770,7370,7370,7370,7370,0
20250314,173500,2236528770,7370,7370,7370,7370,0
20250314,173400,2236528770,7370,7370,7370,7370,0
20250314,173300,2236528770,7370,7370,7370,7370,0
20250314,173200,2236528770,7370,7370,7370,7370,0
20250314,173100,2236528770,7370,7370,7370,7370,0
20250314,173000,2236528770,7370,7370,7370,7370,0
20250314,172900,2236528770,7370,7370,7370,7370,0
20250314,172800,2236528770,7370,7370,7370,7370,0
20250314,172700,2236528770,7370,7370,7370,7370,0
20250314,172600,2236528770,7370,7370,7370,7370,0
20250314,172500,2236528770,7370,7370,7370,7370,0
20250314,172400,2236528770,7370,7370,7370,7370,0
20250314,172300,2236528770,7370,7370,7370,7370,0
20250314,172200,2236528770,7370,7370,7370,7370,0
20250314,172100,2236528770,7370,7370,7370,7370,0
20250314,172000,2236528770,7370,7370,7370,7370,0
20250314,171900,2236528770,7370,7370,7370,7370,0
20250314,171800,2236528770,7370,7370,7370,7370,0
20250314,171700,2236528770,7370,7370,7370,7370,0
20250314,171600,2236528770,7370,7370,7370,7370,0
20250314,171500,2236528770,7370,7370,7370,7370,0
20250314,171400,2236528770,7370,7370,7370,7370,4396
20250314,171300,2236528770,7370,7370,7370,7370,0
20250314,171200,2236528770,7370,7370,7370,7370,0
20250314,171100,2236528770,7370,7370,7370,7370,0
20250314,171000,2236528770,7370,7370,7370,7370,0
20250314,170900,2236528770,7370,7370,7370,7370,0
20250314,170800,2236528770,7370,7370,7370,7370,0
20250314,170700,2236528770,7370,7370,7370,7370,0
20250314,170600,2236528770,7370,7370,7370,7370,0
20250314,170500,2236528770,7370,7370,7370,7370,0
20250314,170400,2236528770,7370,7370,7370,7370,0
20250314,170300,2236528770,7370,7370,7370,7370,0
20250314,170200,2236528770,7370,7370,7370,7370,0
20250314,170100,2236528770,7370,7370,7370,7370,0
20250314,170000,2236528770,7370,7370,7370,7370,0
20250314,165900,2236528770,7370,7370,7370,7370,0
20250314,165800,2236528770,7370,7370,7370,7370,0
20250314,165700,2236528770,7370,7370,7370,7370,0
20250314,165600,2236528770,7370,7370,7370,7370,0
20250314,165500,2236528770,7370,7370,7370,7370,0
20250314,165400,2236528770,7370,7370,7370,7370,0
20250314,165300,2236528770,7370,7370,7370,7370,0
20250314,165200,2236528770,7370,7370,7370,7370,0
20250314,165100,2236528770,7370,7370,7370,7370,0
20250314,165000,2236528770,7370,7370,7370,7370,0
20250314,164900,2236528770,7370,7370,7370,7370,0
20250314,164800,2236528770,7370,7370,7370,7370,0
20250314,164700,2236528770,7370,7370,7370,7370,0
20250314,164600,2236528770,7370,7370,7370,7370,0
20250314,164500,2236528770,7370,7370,7370,7370,0
20250314,164400,2236528770,7370,7370,7370,7370,4396
20250314,164300,2236528770,7370,7370,7370,7370,0
20250314,164200,2236528770,7370,7370,7370,7370,0
20250314,164100,2236528770,7370,7370,7370,7370,0
20250314,164000,2236528770,7370,7370,7370,7370,0
20250314,163900,2236528770,7370,7370,7370,7370,0
20250314,163800,2236528770,7370,7370,7370,7370,0
20250314,163700,2236528770,7370,7370,7370,7370,0
20250314,163600,2236528770,7370,7370,7370,7370,0
20250314,163500,2236528770,7370,7370,7370,7370,0
20250314,163400,2236528770,7370,7370,7370,7370,0
20250314,163300,2236528770,7370,7370,7370,7370,0
20250314,163200,2236528770,7370,7370,7370,7370,0
20250314,163100,2236528770,7370,7370,7370,7370,0
20250314,163000,2236528770,7370,7370,7370,7370,0
20250314,162900,2236528770,7370,7370,7370,7370,0
20250314,162800,2236528770,7370,7370,7370,7370,0
20250314,162700,2236528770,7370,7370,7370,7370,0
20250314,162600,2236528770,7370,7370,7370,7370,0
20250314,162500,2236528770,7370,7370,7370,7370,0
20250314,162400,2236528770,7370,7370,7370,7370,0
20250314,162300,2236528770,7370,7370,7370,7370,0
20250314,162200,2236528770,7370,7370,7370,7370,0
20250314,162100,2236528770,7370,7370,7370,7370,0
20250314,162000,2236528770,7370,7370,7370,7370,0
20250314,161900,2236528770,7370,7370,7370,7370,0
20250314,161800,2236528770,7370,7370,7370,7370,0
20250314,161700,2236528770,7370,7370,7370,7370,0
20250314,161600,2236528770,7370,7370,7370,7370,0
20250314,161500,2236528770,7370,7370,7370,7370,0
20250314,161400,2236528770,7370,7370,7370,7370,4396
20250314,161300,2236528770,7370,7370,7370,7370,0
20250314,161200,2236528770,7370,7370,7370,7370,0
20250314,161100,2236528770,7370,7370,7370,7370,0
20250314,161000,2236528770,7370,7370,7370,7370,0
20250314,160900,2236528770,7370,7370,7370,7370,0
20250314,160800,2236528770,7370,7370,7370,7370,0
20250314,160700,2236528770,7370,7370,7370,7370,0
20250314,160600,2236528770,7370,7370,7370,7370,0
20250314,160500,2236528770,7370,7370,7370,7370,0
20250314,160400,2236528770,7370,7370,7370,7370,0
20250314,160300,2236528770,7370,7370,7370,7370,0
20250314,160200,2236528770,7370,7370,7370,7370,0
20250314,160100,2236528770,7370,7370,7370,7370,0
20250314,160000,2236528770,7370,7370,7370,7370,0
20250314,155900,2236528770,7370,7370,7370,7370,0
20250314,155800,2236528770,7370,7370,7370,7370,0
20250314,155700,2236528770,7370,7370,7370,7370,0
20250314,155600,2236528770,7370,7370,7370,7370,0
20250314,155500,2236528770,7370,7370,7370,7370,0
20250314,155400,2236528770,7370,7370,7370,7370,0
20250314,155300,2236528770,7370,7370,7370,7370,0
20250314,155200,2236528770,7370,7370,7370,7370,0
20250314,155100,2236528770,7370,7370,7370,7370,0
20250314,155000,2236528770,7370,7370,7370,7370,0
20250314,154900,2236528770,7370,7370,7370,7370,0
20250314,154800,2236528770,7370,7370,7370,7370,0
20250314,154700,2236528770,7370,7370,7370,7370,0
20250314,154600,2236528770,7370,7370,7370,7370,0
20250314,154500,2236528770,7370,7370,7370,7370,0
20250314,154400,2236528770,7370,7370,7370,7370,4396
20250314,154300,2236528770,7370,7370,7370,7370,0
20250314,154200,2236528770,7370,7370,7370,7370,0
20250314,154100,2236528770,7370,7370,7370,7370,0
20250314,154000,2236528770,7370,7370,7370,7370,0
20250314,153900,2236528770,7370,7370,7370,7370,0
20250314,153800,2236528770,7370,7370,7370,7370,0
20250314,153700,2236528770,7370,7370,7370,7370,0
20250314,153600,2236528770,7370,7370,7370,7370,0
20250314,153500,2236528770,7370,7370,7370,7370,0
20250314,153400,2236528770,7370,7370,7370,7370,0
20250314,153300,2236528770,7370,7370,7370,7370,0
20250314,153200,2236528770,7370,7370,7370,7370,0
20250314,153100,2236528770,7370,7370,7370,7370,0
20250314,153000,2236528770,7370,7370,7370,7370,4396
20250314,152900,2204130250,7370,7370,7370,7370,0
20250314,152800,2204130250,7370,7370,7370,7370,0
20250314,152700,2204130250,7370,7370,7370,7370,0
20250314,152600,2204130250,7370,7370,7370,7370,0
20250314,152500,2204130250,7370,7370,7370,7370,0
20250314,152400,2204130250,7370,7370,7370,7370,0
20250314,152300,2204130250,7370,7370,7370,7370,0
20250314,152200,2204130250,7370,7370,7370,7370,0
20250314,152100,2204130250,7370,7370,7370,7370,0
20250314,152000,2204130250,7370,7370,7370,7370,0
20250314,151900,2204130250,7370,7370,7380,7360,1063
20250314,151800,2196300360,7380,7380,7380,7370,1570
20250314,151700,2184729100,7400,7400,7400,7380,611
20250314,151600,2180219400,7390,7390,7390,7390,931
20250314,151500,2173339310,7390,7390,7390,7390,1798
20250314,151400,2160052090,7370,7380,7380,7370,1727
20250314,151300,2147309120,7380,7380,7390,7380,458
20250314,151200,2143929070,7380,7380,7380,7380,1681
20250314,151100,2131523290,7380,7370,7380,7370,215
20250314,151000,2129936740,7370,7360,7370,7360,1251
20250314,150900,2120719380,7360,7380,7380,7360,3
20250314,150800,2120697280,7380,7400,7400,7380,505
20250314,150700,2116969100,7390,7370,7390,7360,7254
20250314,150600,2063402120,7380,7380,7380,7380,1
20250314,150500,2063394740,7380,7360,7380,7360,827
20250314,150400,2057307410,7370,7370,7370,7370,920
20250314,150300,2050527010,7370,7370,7370,7370,80
20250314,150200,2049937410,7370,7370,7370,7370,60
20250314,150100,2049495210,7370,7370,7380,7370,459
20250314,150000,2046110430,7370,7370,7370,7370,300
20250314,145900,2043899430,7370,7370,7370,7370,159
20250314,145800,2042727600,7370,7380,7380,7370,25
20250314,145700,2042543230,7380,7370,7380,7370,130
20250314,145600,2041585070,7370,7370,7370,7370,162
20250314,145500,2040391130,7370,7370,7370,7370,499
20250314,145400,2036713500,7360,7360,7360,7360,2
20250314,145300,2036698780,7370,7355,7370,7350,243
20250314,145200,2034912535,7355,7355,7355,7355,12
20250314,145100,2034824275,7360,7360,7360,7360,56
20250314,145000,2034412115,7350,7360,7360,7350,1870
20250314,144900,2020664555,7360,7360,7360,7360,2
20250314,144800,2020649835,7360,7370,7370,7360,341
20250314,144700,2018139215,7360,7360,7360,7360,496
20250314,144600,2014488655,7370,7370,7370,7360,539
20250314,144500,2010516615,7370,7360,7370,7360,790
20250314,144400,2004695025,7360,7350,7360,7350,1295
20250314,144300,1995164165,7350,7360,7360,7350,260
20250314,144200,1993252265,7360,7360,7360,7360,151
20250314,144100,1992140905,7360,7360,7360,7350,377
20250314,144000,1989367925,7370,7370,7370,7370,2
20250314,143900,1989353185,7370,7370,7370,7370,0
20250314,143800,1989353185,7370,7370,7370,7370,0
20250314,143700,1989353185,7370,7370,7370,7370,40
20250314,143600,1989058385,7370,7360,7380,7360,201
20250314,143500,1987578005,7350,7360,7360,7350,2615
20250314,143400,1968335155,7370,7360,7370,7360,1062
20250314,143300,1960508835,7370,7360,7370,7360,126
20250314,143200,1959580225,7370,7360,7370,7360,382
20250314,143100,1956768695,7360,7360,7360,7360,1
20250314,143000,1956761335,7380,7380,7380,7380,0
20250314,142900,1956761335,7380,7370,7380,7360,4523
20250314,142800,1923430405,7370,7370,7370,7370,501
20250314,142700,1919738035,7370,7370,7370,7370,0
20250314,142600,1919738035,7370,7370,7370,7370,0
20250314,142500,1919738035,7370,7370,7370,7370,387
20250314,142400,1916885845,7370,7370,7370,7370,0
20250314,142300,1916885845,7370,7370,7370,7370,43
20250314,142200,1916568935,7370,7370,7380,7370,508
20250314,142100,1912824775,7370,7380,7380,7370,3
20250314,142000,1912802655,7380,7380,7380,7380,0
20250314,141900,1912802655,7380,7370,7380,7370,129
20250314,141800,1911850685,7380,7375,7380,7375,261
20250314,141700,1909924735,7375,7375,7375,7370,483
20250314,141600,1906362945,7375,7380,7380,7375,27
20250314,141500,1906163765,7380,7370,7380,7370,55
20250314,141400,1905758305,7370,7370,7370,7370,0
20250314,141300,1905758305,7370,7380,7380,7370,2037
20250314,141200,1890733345,7380,7380,7380,7380,0
20250314,141100,1890733345,7380,7380,7380,7380,479
20250314,141000,1887198325,7380,7390,7390,7380,209
20250314,140900,1885655765,7380,7380,7380,7380,19
20250314,140800,1885515545,7380,7380,7380,7380,600
20250314,140700,1881087545,7380,7380,7380,7380,10
20250314,140600,1881013745,7380,7380,7380,7380,1
20250314,140500,1881006365,7380,7380,7380,7380,108
20250314,140400,1880209325,7380,7380,7380,7380,174
20250314,140300,1878925205,7370,7370,7370,7370,614
20250314,140200,1874400025,7370,7370,7370,7370,36
20250314,140100,1874134705,7390,7390,7390,7390,0
20250314,140000,1874134705,7390,7370,7390,7370,2509
20250314,135900,1855600815,7370,7380,7380,7370,1169
20250314,135800,1846984885,7380,7380,7380,7380,0
20250314,135700,1846984885,7380,7385,7385,7380,150
20250314,135600,1845877875,7390,7390,7390,7390,0
20250314,135500,1845877875,7390,7385,7390,7385,83
20250314,135400,1845264705,7380,7380,7380,7380,2674
20250314,135300,1825530585,7370,7370,7370,7370,8
20250314,135200,1825471625,7380,7370,7380,7370,100
20250314,135100,1824733675,7370,7370,7370,7370,0
20250314,135000,1824733675,7370,7370,7370,7370,0
20250314,134900,1824733675,7370,7370,7370,7370,0
20250314,134800,1824733675,7370,7370,7370,7370,50
20250314,134700,1824365175,7370,7370,7370,7370,75
20250314,134600,1823812425,7360,7360,7360,7360,641
20250314,134500,1819094665,7370,7370,7370,7370,17
20250314,134400,1818969375,7370,7370,7370,7370,1
20250314,134300,1818962005,7370,7370,7370,7370,10
20250314,134200,1818888305,7380,7380,7380,7380,1
20250314,134100,1818880925,7360,7360,7360,7360,945
20250314,134000,1811925725,7360,7360,7360,7360,195
20250314,133900,1810490525,7370,7370,7370,7370,100
20250314,133800,1809753525,7370,7370,7370,7370,449
20250314,133700,1806444395,7370,7370,7370,7370,0
20250314,133600,1806444395,7370,7390,7390,7370,202
20250314,133500,1804955525,7390,7390,7390,7390,64
20250314,133400,1804482565,7390,7390,7390,7390,0
20250314,133300,1804482565,7390,7390,7390,7390,35
20250314,133200,1804223915,7380,7380,7380,7380,1000
20250314,133100,1796843915,7380,7380,7380,7380,1
20250314,133000,1796836535,7380,7380,7380,7380,0
20250314,132900,1796836535,7380,7380,7380,7380,0
20250314,132800,1796836535,7380,7380,7380,7380,1130
20250314,132700,1788497135,7380,7380,7380,7380,83
20250314,132600,1787884595,7390,7390,7390,7390,10
20250314,132500,1787810695,7390,7390,7390,7390,0
20250314,132400,1787810695,7390,7390,7390,7390,1
20250314,132300,1787803305,7390,7380,7390,7380,47
20250314,132200,1787456245,7380,7380,7380,7380,297
20250314,132100,1785264385,7380,7380,7380,7380,203
20250314,132000,1783766245,7380,7380,7380,7380,0
20250314,131900,1783766245,7380,7380,7380,7380,0
20250314,131800,1783766245,7380,7375,7380,7375,114
20250314,131700,1782925425,7370,7370,7370,7370,0
20250314,131600,1782925425,7370,7370,7370,7370,1146
20250314,131500,1774479405,7380,7380,7380,7380,566
20250314,131400,1770302325,7390,7390,7390,7390,0
20250314,131300,1770302325,7390,7390,7390,7390,1000
20250314,131200,1762912325,7380,7380,7380,7380,0
20250314,131100,1762912325,7380,7380,7380,7380,18
20250314,131000,1762779485,7380,7380,7380,7380,950
20250314,130900,1755768485,7380,7380,7380,7380,1360
20250314,130800,1745731685,7380,7380,7380,7380,0
20250314,130700,1745731685,7380,7380,7380,7380,1
20250314,130600,1745724305,7380,7380,7380,7380,1
20250314,130500,1745716925,7380,7370,7380,7370,80
20250314,130400,1745127315,7370,7370,7370,7370,1
20250314,130300,1745119945,7370,7370,7370,7370,73
20250314,130200,1744581935,7370,7370,7370,7370,0
20250314,130100,1744581935,7370,7370,7370,7370,2
20250314,130000,1744567195,7380,7370,7380,7360,202
20250314,125900,1743080445,7370,7360,7370,7360,726
20250314,125800,1737736615,7360,7360,7360,7360,30
20250314,125700,1737515815,7380,7380,7385,7380,457
20250314,125600,1734143150,7380,7380,7380,7380,0
20250314,125500,1734143150,7380,7380,7380,7380,0
20250314,125400,1734143150,7380,7380,7380,7380,2
20250314,125300,1734128390,7380,7380,7380,7380,1
20250314,125200,1734121010,7380,7380,7380,7380,0
20250314,125100,1734121010,7380,7380,7380,7380,30
20250314,125000,1733899610,7380,7380,7380,7380,0
20250314,124900,1733899610,7380,7370,7380,7370,556
20250314,124800,1729797660,7360,7360,7360,7360,0
20250314,124700,1729797660,7360,7360,7360,7360,0
20250314,124600,1729797660,7360,7370,7370,7360,41
20250314,124500,1729495500,7380,7380,7380,7380,2
20250314,124400,1729480740,7370,7360,7370,7360,34
20250314,124300,1729230170,7370,7350,7370,7350,663
20250314,124200,1724357100,7350,7350,7350,7350,66
20250314,124100,1723872000,7350,7350,7350,7350,4
20250314,124000,1723842600,7370,7350,7370,7350,425
20250314,123900,1720718830,7350,7350,7350,7350,1
20250314,123800,1720711480,7350,7370,7370,7350,52
20250314,123700,1720329240,7370,7370,7370,7370,9
20250314,123600,1720262910,7380,7380,7380,7380,0
20250314,123500,1720262910,7380,7380,7380,7380,0
20250314,123400,1720262910,7380,7370,7380,7370,33
20250314,123300,1720019670,7370,7370,7370,7370,136
20250314,123200,1719017350,7370,7350,7370,7340,230
20250314,123100,1717326520,7350,7350,7350,7350,714
20250314,123000,1712078620,7360,7360,7360,7360,9
20250314,122900,1712012380,7360,7360,7360,7360,9
20250314,122800,1711946140,7350,7360,7360,7350,122
20250314,122700,1711048570,7360,7360,7360,7360,0
20250314,122600,1711048570,7360,7360,7360,7360,974
20250314,122500,1703879930,7360,7360,7360,7360,0
20250314,122400,1703879930,7360,7360,7360,7360,99
20250314,122300,1703151290,7350,7350,7350,7350,203
20250314,122200,1701659240,7350,7350,7350,7350,108
20250314,122100,1700865440,7340,7340,7340,7340,0
20250314,122000,1700865440,7340,7350,7350,7340,946
20250314,121900,1693917910,7350,7350,7350,7350,0
20250314,121800,1693917910,7350,7350,7350,7350,0
20250314,121700,1693917910,7350,7350,7350,7350,1
20250314,121600,1693910560,7350,7350,7350,7350,0
20250314,121500,1693910560,7350,7360,7360,7350,2277
20250314,121400,1677168140,7370,7370,7370,7370,0
20250314,121300,1677168140,7370,7380,7380,7370,3
20250314,121200,1677146020,7360,7360,7360,7360,0
20250314,121100,1677146020,7360,7360,7360,7350,533
20250314,121000,1673223660,7360,7370,7370,7360,1123
20250314,120900,1664957830,7360,7360,7360,7360,8
20250314,120800,1664898950,7360,7360,7360,7360,444
20250314,120700,1661631110,7360,7370,7370,7360,140
20250314,120600,1660599450,7370,7370,7370,7370,30
20250314,120500,1660378350,7370,7370,7370,7370,7
20250314,120400,1660326760,7370,7370,7370,7370,1395
20250314,120300,1650045610,7370,7370,7370,7370,74
20250314,120200,1649500230,7380,7380,7380,7380,0
20250314,120100,1649500230,7380,7380,7380,7380,1411
20250314,120000,1639087050,7390,7390,7390,7390,6
20250314,115900,1639042710,7390,7390,7390,7390,382
20250314,115800,1636219730,7400,7400,7400,7400,1
20250314,115700,1636212330,7390,7390,7390,7390,0
20250314,115600,1636212330,7390,7390,7390,7390,50
20250314,115500,1635842830,7390,7390,7390,7390,5
20250314,115400,1635805880,7400,7400,7400,7400,390
20250314,115300,1632919880,7400,7400,7400,7400,68
20250314,115200,1632416680,7400,7400,7400,7400,15
20250314,115100,1632305680,7400,7380,7400,7380,25
20250314,115000,1632120700,7380,7380,7380,7380,33
20250314,114900,1631877160,7380,7390,7390,7380,416
20250314,114800,1628803090,7390,7380,7390,7380,113
20250314,114700,1627968080,7380,7380,7380,7380,5
20250314,114600,1627931180,7380,7390,7390,7380,1035
20250314,114500,1620282600,7390,7390,7390,7390,0
20250314,114400,1620282600,7390,7390,7390,7390,207
20250314,114300,1618752870,7400,7400,7400,7400,0
20250314,114200,1618752870,7400,7370,7400,7370,2908
20250314,114100,1597280430,7370,7370,7370,7370,0
20250314,114000,1597280430,7370,7370,7370,7370,0
20250314,113900,1597280430,7370,7350,7370,7350,59
20250314,113800,1596845680,7350,7360,7360,7350,336
20250314,113700,1594373080,7360,7360,7360,7360,271
20250314,113600,1592378520,7360,7370,7370,7360,100
20250314,113500,1591641530,7360,7360,7360,7360,1
20250314,113400,1591634170,7360,7370,7370,7360,34
20250314,113300,1591383910,7370,7370,7370,7370,19
20250314,113200,1591243880,7370,7370,7370,7370,5
20250314,113100,1591207030,7370,7370,7370,7370,224
20250314,113000,1589556150,7370,7380,7380,7370,50
20250314,112900,1589187600,7380,7380,7380,7380,0
20250314,112800,1589187600,7380,7350,7380,7350,242
20250314,112700,1587404640,7340,7370,7370,7340,11786
20250314,112600,1500803880,7370,7370,7380,7370,768
20250314,112500,1495143220,7380,7360,7380,7360,17
20250314,112400,1495017900,7370,7380,7380,7370,368
20250314,112300,1492305730,7380,7380,7380,7380,3
20250314,112200,1492283590,7380,7370,7380,7370,13
20250314,112100,1492187750,7380,7380,7380,7380,9
20250314,112000,1492121330,7370,7370,7370,7370,10
20250314,111900,1492047630,7370,7370,7370,7370,60
20250314,111800,1491605430,7380,7370,7380,7370,28
20250314,111700,1491399040,7370,7370,7370,7370,212
20250314,111600,1489836600,7370,7350,7370,7350,621
20250314,111500,1485261590,7370,7370,7370,7370,0
20250314,111400,1485261590,7370,7370,7370,7370,0
20250314,111300,1485261590,7370,7360,7370,7350,1288
20250314,111200,1475783570,7360,7370,7370,7360,827
20250314,111100,1469696750,7370,7370,7370,7370,468
20250314,111000,1466247590,7370,7370,7370,7370,0
20250314,110900,1466247590,7370,7370,7370,7370,193
20250314,110800,1464825180,7380,7380,7380,7380,50
20250314,110700,1464456180,7380,7380,7380,7380,0
20250314,110600,1464456180,7380,7380,7380,7380,52
20250314,110500,1464072420,7380,7380,7380,7380,540
20250314,110400,1460087220,7380,7380,7380,7380,0
20250314,110300,1460087220,7380,7380,7380,7380,0
20250314,110200,1460087220,7380,7380,7380,7380,17
20250314,110100,1459961760,7380,7390,7390,7380,243
20250314,110000,1458168410,7380,7380,7380,7380,1283
20250314,105900,1448699870,7390,7390,7390,7390,1
20250314,105800,1448692480,7380,7380,7380,7380,15
20250314,105700,1448581780,7390,7390,7390,7390,0
20250314,105600,1448581780,7390,7390,7390,7390,103
20250314,105500,1447820610,7390,7380,7390,7380,430
20250314,105400,1444646910,7380,7385,7385,7380,105
20250314,105300,1443871760,7390,7400,7400,7390,662
20250314,105200,1438979480,7390,7380,7390,7370,1628
20250314,105100,1426957700,7370,7390,7390,7370,609
20250314,105000,1422469350,7370,7370,7370,7370,5
20250314,104900,1422432500,7380,7380,7380,7370,698
20250314,104800,1417281400,7370,7370,7370,7370,0
20250314,104700,1417281400,7370,7370,7370,7370,500
20250314,104600,1413596400,7370,7370,7370,7370,7
20250314,104500,1413544810,7360,7370,7370,7360,600
20250314,104400,1409127170,7360,7380,7380,7360,965
20250314,104300,1402019820,7370,7370,7380,7370,453
20250314,104200,1398680400,7370,7370,7370,7360,282
20250314,104100,1396603380,7370,7350,7370,7350,157
20250314,104000,1395446310,7360,7355,7360,7350,2597
20250314,103900,1376350655,7355,7350,7355,7350,325
20250314,103800,1373961780,7355,7350,7355,7350,41
20250314,103700,1373660380,7355,7355,7355,7355,5
20250314,103600,1373623605,7360,7360,7360,7360,302
20250314,103500,1371400885,7360,7350,7360,7350,2804
20250314,103400,1350791055,7350,7360,7360,7350,820
20250314,103300,1344759095,7360,7360,7360,7360,223
20250314,103200,1343117815,7360,7360,7360,7360,36
20250314,103100,1342852855,7360,7380,7380,7360,4
20250314,103000,1342823385,7350,7350,7350,7350,13
20250314,102900,1342727835,7350,7370,7370,7350,324
20250314,102800,1340346415,7350,7360,7370,7350,2866
20250314,102700,1319268605,7360,7370,7380,7360,288
20250314,102600,1317146885,7350,7360,7360,7350,450
20250314,102500,1313835115,7360,7350,7370,7350,101
20250314,102400,1313091275,7350,7370,7380,7340,8537
20250314,102300,1250288345,7370,7370,7370,7370,802
20250314,102200,1244377605,7370,7370,7370,7370,144
20250314,102100,1243316325,7370,7370,7370,7370,268
20250314,102000,1241341165,7370,7400,7400,7370,801
20250314,101900,1235437765,7370,7370,7370,7370,0
20250314,101800,1235437765,7370,7400,7400,7370,255
20250314,101700,1233555115,7400,7370,7400,7370,2922
20250314,101600,1212018075,7370,7390,7390,7370,2534
20250314,101500,1193330685,7400,7390,7400,7390,22
20250314,101400,1193168085,7380,7400,7400,7380,748
20250314,101300,1187645065,7400,7400,7405,7400,220
20250314,101200,1186016565,7400,7410,7410,7380,2701
20250314,101100,1166072165,7390,7400,7410,7390,1552
20250314,101000,1154598365,7420,7390,7420,7390,206
20250314,100900,1153071945,7390,7400,7400,7390,1601
20250314,100800,1141236205,7400,7410,7410,7400,135
20250314,100700,1140235865,7410,7430,7430,7400,332
20250314,100600,1137778145,7430,7420,7430,7390,2514
20250314,100500,1119155435,7420,7400,7420,7400,29
20250314,100400,1118940325,7400,7400,7410,7390,650
20250314,100300,1114130095,7400,7390,7400,7380,5838
20250314,100200,1071044595,7390,7410,7410,7390,12071
20250314,100100,981819895,7410,7420,7430,7410,2192
20250314,100000,965565395,7430,7440,7440,7430,106
20250314,095900,964777805,7430,7440,7440,7430,461
20250314,095800,961352355,7440,7430,7440,7430,1651
20250314,095700,949075245,7430,7430,7430,7430,700
20250314,095600,943874245,7430,7440,7440,7430,636
20250314,095500,939145925,7450,7425,7450,7425,2858
20250314,095400,917894985,7430,7430,7430,7430,1022
20250314,095300,910301525,7435,7440,7440,7435,1144
20250314,095200,901790170,7435,7420,7445,7420,3913
20250314,095100,872676400,7440,7430,7440,7420,1799
20250314,095000,859312570,7430,7420,7430,7420,827
20250314,094900,853175910,7420,7420,7420,7420,1164
20250314,094800,844539030,7420,7400,7420,7400,12394
20250314,094700,752789530,7400,7410,7410,7400,991
20250314,094600,745449200,7410,7420,7420,7410,467
20250314,094500,741988220,7420,7420,7420,7410,202
20250314,094400,740490170,7410,7410,7420,7410,701
20250314,094300,735295750,7430,7420,7430,7420,182
20250314,094200,733944810,7430,7440,7440,7420,967
20250314,094100,726768000,7430,7410,7430,7400,4950
20250314,094000,690034760,7400,7400,7410,7400,1072
20250314,093900,682096880,7400,7390,7400,7380,2394
20250314,093800,664388360,7390,7400,7400,7390,2642
20250314,093700,644848370,7400,7380,7400,7380,3921
20250314,093600,615887390,7380,7370,7390,7370,2277
20250314,093500,599095140,7370,7420,7420,7370,9392
20250314,093400,529615825,7420,7420,7425,7410,2385
20250314,093300,511918635,7420,7400,7420,7400,1200
20250314,093200,503026200,7400,7380,7410,7380,3616
20250314,093100,476285110,7360,7370,7370,7360,454
20250314,093000,472940140,7360,7350,7360,7350,723
20250314,092900,467623090,7350,7360,7380,7350,586
20250314,092800,463311465,7380,7355,7380,7355,935
20250314,092700,456416435,7355,7350,7355,7350,110
20250314,092600,455607675,7350,7360,7370,7340,2663
20250314,092500,436035175,7370,7370,7370,7350,1152
20250314,092400,427555645,7360,7370,7385,7360,1544
20250314,092300,416165975,7370,7370,7380,7370,680
20250314,092200,411149055,7380,7340,7380,7340,2241
20250314,092100,394662685,7340,7340,7340,7340,839
20250314,092000,388504425,7350,7330,7350,7330,1255
20250314,091900,379303165,7330,7340,7340,7330,3329
20250314,091800,354895715,7340,7350,7350,7340,75
20250314,091700,354344525,7350,7360,7380,7350,1481
20250314,091600,343457535,7360,7360,7375,7360,2844
20250314,091500,322507525,7355,7340,7370,7340,4389
20250314,091400,290253555,7340,7310,7345,7310,3020
20250314,091300,268106165,7320,7320,7325,7320,606
20250314,091200,263669995,7320,7300,7320,7290,2532
20250314,091100,245192115,7300,7320,7320,7300,2098
20250314,091000,229862135,7320,7310,7320,7280,2091
20250314,090900,214602505,7330,7290,7330,7290,840
20250314,090800,208470805,7290,7310,7320,7290,2777
20250314,090700,188176695,7310,7300,7310,7280,1977
20250314,090600,173737545,7280,7340,7340,7280,1773
20250314,090500,160802160,7340,7300,7350,7300,6109
20250314,090400,116056120,7310,7330,7330,7280,2148
20250314,090300,100365450,7330,7280,7330,7280,1439
20250314,090200,89837210,7280,7295,7320,7280,2298
20250314,090100,73070130,7290,7285,7330,7280,3488
20250314,090000,47607310,7310,7250,7340,7250,6529
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184400 2236528770 7370 7370 7370 7370 4396
3 20250314 184300 2236528770 7370 7370 7370 7370 0
4 20250314 184200 2236528770 7370 7370 7370 7370 0
5 20250314 184100 2236528770 7370 7370 7370 7370 0
6 20250314 184000 2236528770 7370 7370 7370 7370 0
7 20250314 183900 2236528770 7370 7370 7370 7370 0
8 20250314 183800 2236528770 7370 7370 7370 7370 0
9 20250314 183700 2236528770 7370 7370 7370 7370 0
10 20250314 183600 2236528770 7370 7370 7370 7370 0
11 20250314 183500 2236528770 7370 7370 7370 7370 0
12 20250314 183400 2236528770 7370 7370 7370 7370 0
13 20250314 183300 2236528770 7370 7370 7370 7370 0
14 20250314 183200 2236528770 7370 7370 7370 7370 0
15 20250314 183100 2236528770 7370 7370 7370 7370 0
16 20250314 183000 2236528770 7370 7370 7370 7370 0
17 20250314 182900 2236528770 7370 7370 7370 7370 0
18 20250314 182800 2236528770 7370 7370 7370 7370 0
19 20250314 182700 2236528770 7370 7370 7370 7370 0
20 20250314 182600 2236528770 7370 7370 7370 7370 0
21 20250314 182500 2236528770 7370 7370 7370 7370 0
22 20250314 182400 2236528770 7370 7370 7370 7370 0
23 20250314 182300 2236528770 7370 7370 7370 7370 0
24 20250314 182200 2236528770 7370 7370 7370 7370 0
25 20250314 182100 2236528770 7370 7370 7370 7370 0
26 20250314 182000 2236528770 7370 7370 7370 7370 0
27 20250314 181900 2236528770 7370 7370 7370 7370 0
28 20250314 181800 2236528770 7370 7370 7370 7370 0
29 20250314 181700 2236528770 7370 7370 7370 7370 0
30 20250314 181600 2236528770 7370 7370 7370 7370 0
31 20250314 181500 2236528770 7370 7370 7370 7370 0
32 20250314 181400 2236528770 7370 7370 7370 7370 4396
33 20250314 181300 2236528770 7370 7370 7370 7370 0
34 20250314 181200 2236528770 7370 7370 7370 7370 0
35 20250314 181100 2236528770 7370 7370 7370 7370 0
36 20250314 181000 2236528770 7370 7370 7370 7370 0
37 20250314 180900 2236528770 7370 7370 7370 7370 0
38 20250314 180800 2236528770 7370 7370 7370 7370 0
39 20250314 180700 2236528770 7370 7370 7370 7370 0
40 20250314 180600 2236528770 7370 7370 7370 7370 0
41 20250314 180500 2236528770 7370 7370 7370 7370 0
42 20250314 180400 2236528770 7370 7370 7370 7370 0
43 20250314 180300 2236528770 7370 7370 7370 7370 0
44 20250314 180200 2236528770 7370 7370 7370 7370 0
45 20250314 180100 2236528770 7370 7370 7370 7370 0
46 20250314 180000 2236528770 7370 7370 7370 7370 0
47 20250314 175900 2236528770 7370 7370 7370 7370 0
48 20250314 175800 2236528770 7370 7370 7370 7370 0
49 20250314 175700 2236528770 7370 7370 7370 7370 0
50 20250314 175600 2236528770 7370 7370 7370 7370 0
51 20250314 175500 2236528770 7370 7370 7370 7370 0
52 20250314 175400 2236528770 7370 7370 7370 7370 0
53 20250314 175300 2236528770 7370 7370 7370 7370 0
54 20250314 175200 2236528770 7370 7370 7370 7370 0
55 20250314 175100 2236528770 7370 7370 7370 7370 0
56 20250314 175000 2236528770 7370 7370 7370 7370 0
57 20250314 174900 2236528770 7370 7370 7370 7370 0
58 20250314 174800 2236528770 7370 7370 7370 7370 0
59 20250314 174700 2236528770 7370 7370 7370 7370 0
60 20250314 174600 2236528770 7370 7370 7370 7370 0
61 20250314 174500 2236528770 7370 7370 7370 7370 0
62 20250314 174400 2236528770 7370 7370 7370 7370 4396
63 20250314 174300 2236528770 7370 7370 7370 7370 0
64 20250314 174200 2236528770 7370 7370 7370 7370 0
65 20250314 174100 2236528770 7370 7370 7370 7370 0
66 20250314 174000 2236528770 7370 7370 7370 7370 0
67 20250314 173900 2236528770 7370 7370 7370 7370 0
68 20250314 173800 2236528770 7370 7370 7370 7370 0
69 20250314 173700 2236528770 7370 7370 7370 7370 0
70 20250314 173600 2236528770 7370 7370 7370 7370 0
71 20250314 173500 2236528770 7370 7370 7370 7370 0
72 20250314 173400 2236528770 7370 7370 7370 7370 0
73 20250314 173300 2236528770 7370 7370 7370 7370 0
74 20250314 173200 2236528770 7370 7370 7370 7370 0
75 20250314 173100 2236528770 7370 7370 7370 7370 0
76 20250314 173000 2236528770 7370 7370 7370 7370 0
77 20250314 172900 2236528770 7370 7370 7370 7370 0
78 20250314 172800 2236528770 7370 7370 7370 7370 0
79 20250314 172700 2236528770 7370 7370 7370 7370 0
80 20250314 172600 2236528770 7370 7370 7370 7370 0
81 20250314 172500 2236528770 7370 7370 7370 7370 0
82 20250314 172400 2236528770 7370 7370 7370 7370 0
83 20250314 172300 2236528770 7370 7370 7370 7370 0
84 20250314 172200 2236528770 7370 7370 7370 7370 0
85 20250314 172100 2236528770 7370 7370 7370 7370 0
86 20250314 172000 2236528770 7370 7370 7370 7370 0
87 20250314 171900 2236528770 7370 7370 7370 7370 0
88 20250314 171800 2236528770 7370 7370 7370 7370 0
89 20250314 171700 2236528770 7370 7370 7370 7370 0
90 20250314 171600 2236528770 7370 7370 7370 7370 0
91 20250314 171500 2236528770 7370 7370 7370 7370 0
92 20250314 171400 2236528770 7370 7370 7370 7370 4396
93 20250314 171300 2236528770 7370 7370 7370 7370 0
94 20250314 171200 2236528770 7370 7370 7370 7370 0
95 20250314 171100 2236528770 7370 7370 7370 7370 0
96 20250314 171000 2236528770 7370 7370 7370 7370 0
97 20250314 170900 2236528770 7370 7370 7370 7370 0
98 20250314 170800 2236528770 7370 7370 7370 7370 0
99 20250314 170700 2236528770 7370 7370 7370 7370 0
100 20250314 170600 2236528770 7370 7370 7370 7370 0
101 20250314 170500 2236528770 7370 7370 7370 7370 0
102 20250314 170400 2236528770 7370 7370 7370 7370 0
103 20250314 170300 2236528770 7370 7370 7370 7370 0
104 20250314 170200 2236528770 7370 7370 7370 7370 0
105 20250314 170100 2236528770 7370 7370 7370 7370 0
106 20250314 170000 2236528770 7370 7370 7370 7370 0
107 20250314 165900 2236528770 7370 7370 7370 7370 0
108 20250314 165800 2236528770 7370 7370 7370 7370 0
109 20250314 165700 2236528770 7370 7370 7370 7370 0
110 20250314 165600 2236528770 7370 7370 7370 7370 0
111 20250314 165500 2236528770 7370 7370 7370 7370 0
112 20250314 165400 2236528770 7370 7370 7370 7370 0
113 20250314 165300 2236528770 7370 7370 7370 7370 0
114 20250314 165200 2236528770 7370 7370 7370 7370 0
115 20250314 165100 2236528770 7370 7370 7370 7370 0
116 20250314 165000 2236528770 7370 7370 7370 7370 0
117 20250314 164900 2236528770 7370 7370 7370 7370 0
118 20250314 164800 2236528770 7370 7370 7370 7370 0
119 20250314 164700 2236528770 7370 7370 7370 7370 0
120 20250314 164600 2236528770 7370 7370 7370 7370 0
121 20250314 164500 2236528770 7370 7370 7370 7370 0
122 20250314 164400 2236528770 7370 7370 7370 7370 4396
123 20250314 164300 2236528770 7370 7370 7370 7370 0
124 20250314 164200 2236528770 7370 7370 7370 7370 0
125 20250314 164100 2236528770 7370 7370 7370 7370 0
126 20250314 164000 2236528770 7370 7370 7370 7370 0
127 20250314 163900 2236528770 7370 7370 7370 7370 0
128 20250314 163800 2236528770 7370 7370 7370 7370 0
129 20250314 163700 2236528770 7370 7370 7370 7370 0
130 20250314 163600 2236528770 7370 7370 7370 7370 0
131 20250314 163500 2236528770 7370 7370 7370 7370 0
132 20250314 163400 2236528770 7370 7370 7370 7370 0
133 20250314 163300 2236528770 7370 7370 7370 7370 0
134 20250314 163200 2236528770 7370 7370 7370 7370 0
135 20250314 163100 2236528770 7370 7370 7370 7370 0
136 20250314 163000 2236528770 7370 7370 7370 7370 0
137 20250314 162900 2236528770 7370 7370 7370 7370 0
138 20250314 162800 2236528770 7370 7370 7370 7370 0
139 20250314 162700 2236528770 7370 7370 7370 7370 0
140 20250314 162600 2236528770 7370 7370 7370 7370 0
141 20250314 162500 2236528770 7370 7370 7370 7370 0
142 20250314 162400 2236528770 7370 7370 7370 7370 0
143 20250314 162300 2236528770 7370 7370 7370 7370 0
144 20250314 162200 2236528770 7370 7370 7370 7370 0
145 20250314 162100 2236528770 7370 7370 7370 7370 0
146 20250314 162000 2236528770 7370 7370 7370 7370 0
147 20250314 161900 2236528770 7370 7370 7370 7370 0
148 20250314 161800 2236528770 7370 7370 7370 7370 0
149 20250314 161700 2236528770 7370 7370 7370 7370 0
150 20250314 161600 2236528770 7370 7370 7370 7370 0
151 20250314 161500 2236528770 7370 7370 7370 7370 0
152 20250314 161400 2236528770 7370 7370 7370 7370 4396
153 20250314 161300 2236528770 7370 7370 7370 7370 0
154 20250314 161200 2236528770 7370 7370 7370 7370 0
155 20250314 161100 2236528770 7370 7370 7370 7370 0
156 20250314 161000 2236528770 7370 7370 7370 7370 0
157 20250314 160900 2236528770 7370 7370 7370 7370 0
158 20250314 160800 2236528770 7370 7370 7370 7370 0
159 20250314 160700 2236528770 7370 7370 7370 7370 0
160 20250314 160600 2236528770 7370 7370 7370 7370 0
161 20250314 160500 2236528770 7370 7370 7370 7370 0
162 20250314 160400 2236528770 7370 7370 7370 7370 0
163 20250314 160300 2236528770 7370 7370 7370 7370 0
164 20250314 160200 2236528770 7370 7370 7370 7370 0
165 20250314 160100 2236528770 7370 7370 7370 7370 0
166 20250314 160000 2236528770 7370 7370 7370 7370 0
167 20250314 155900 2236528770 7370 7370 7370 7370 0
168 20250314 155800 2236528770 7370 7370 7370 7370 0
169 20250314 155700 2236528770 7370 7370 7370 7370 0
170 20250314 155600 2236528770 7370 7370 7370 7370 0
171 20250314 155500 2236528770 7370 7370 7370 7370 0
172 20250314 155400 2236528770 7370 7370 7370 7370 0
173 20250314 155300 2236528770 7370 7370 7370 7370 0
174 20250314 155200 2236528770 7370 7370 7370 7370 0
175 20250314 155100 2236528770 7370 7370 7370 7370 0
176 20250314 155000 2236528770 7370 7370 7370 7370 0
177 20250314 154900 2236528770 7370 7370 7370 7370 0
178 20250314 154800 2236528770 7370 7370 7370 7370 0
179 20250314 154700 2236528770 7370 7370 7370 7370 0
180 20250314 154600 2236528770 7370 7370 7370 7370 0
181 20250314 154500 2236528770 7370 7370 7370 7370 0
182 20250314 154400 2236528770 7370 7370 7370 7370 4396
183 20250314 154300 2236528770 7370 7370 7370 7370 0
184 20250314 154200 2236528770 7370 7370 7370 7370 0
185 20250314 154100 2236528770 7370 7370 7370 7370 0
186 20250314 154000 2236528770 7370 7370 7370 7370 0
187 20250314 153900 2236528770 7370 7370 7370 7370 0
188 20250314 153800 2236528770 7370 7370 7370 7370 0
189 20250314 153700 2236528770 7370 7370 7370 7370 0
190 20250314 153600 2236528770 7370 7370 7370 7370 0
191 20250314 153500 2236528770 7370 7370 7370 7370 0
192 20250314 153400 2236528770 7370 7370 7370 7370 0
193 20250314 153300 2236528770 7370 7370 7370 7370 0
194 20250314 153200 2236528770 7370 7370 7370 7370 0
195 20250314 153100 2236528770 7370 7370 7370 7370 0
196 20250314 153000 2236528770 7370 7370 7370 7370 4396
197 20250314 152900 2204130250 7370 7370 7370 7370 0
198 20250314 152800 2204130250 7370 7370 7370 7370 0
199 20250314 152700 2204130250 7370 7370 7370 7370 0
200 20250314 152600 2204130250 7370 7370 7370 7370 0
201 20250314 152500 2204130250 7370 7370 7370 7370 0
202 20250314 152400 2204130250 7370 7370 7370 7370 0
203 20250314 152300 2204130250 7370 7370 7370 7370 0
204 20250314 152200 2204130250 7370 7370 7370 7370 0
205 20250314 152100 2204130250 7370 7370 7370 7370 0
206 20250314 152000 2204130250 7370 7370 7370 7370 0
207 20250314 151900 2204130250 7370 7370 7380 7360 1063
208 20250314 151800 2196300360 7380 7380 7380 7370 1570
209 20250314 151700 2184729100 7400 7400 7400 7380 611
210 20250314 151600 2180219400 7390 7390 7390 7390 931
211 20250314 151500 2173339310 7390 7390 7390 7390 1798
212 20250314 151400 2160052090 7370 7380 7380 7370 1727
213 20250314 151300 2147309120 7380 7380 7390 7380 458
214 20250314 151200 2143929070 7380 7380 7380 7380 1681
215 20250314 151100 2131523290 7380 7370 7380 7370 215
216 20250314 151000 2129936740 7370 7360 7370 7360 1251
217 20250314 150900 2120719380 7360 7380 7380 7360 3
218 20250314 150800 2120697280 7380 7400 7400 7380 505
219 20250314 150700 2116969100 7390 7370 7390 7360 7254
220 20250314 150600 2063402120 7380 7380 7380 7380 1
221 20250314 150500 2063394740 7380 7360 7380 7360 827
222 20250314 150400 2057307410 7370 7370 7370 7370 920
223 20250314 150300 2050527010 7370 7370 7370 7370 80
224 20250314 150200 2049937410 7370 7370 7370 7370 60
225 20250314 150100 2049495210 7370 7370 7380 7370 459
226 20250314 150000 2046110430 7370 7370 7370 7370 300
227 20250314 145900 2043899430 7370 7370 7370 7370 159
228 20250314 145800 2042727600 7370 7380 7380 7370 25
229 20250314 145700 2042543230 7380 7370 7380 7370 130
230 20250314 145600 2041585070 7370 7370 7370 7370 162
231 20250314 145500 2040391130 7370 7370 7370 7370 499
232 20250314 145400 2036713500 7360 7360 7360 7360 2
233 20250314 145300 2036698780 7370 7355 7370 7350 243
234 20250314 145200 2034912535 7355 7355 7355 7355 12
235 20250314 145100 2034824275 7360 7360 7360 7360 56
236 20250314 145000 2034412115 7350 7360 7360 7350 1870
237 20250314 144900 2020664555 7360 7360 7360 7360 2
238 20250314 144800 2020649835 7360 7370 7370 7360 341
239 20250314 144700 2018139215 7360 7360 7360 7360 496
240 20250314 144600 2014488655 7370 7370 7370 7360 539
241 20250314 144500 2010516615 7370 7360 7370 7360 790
242 20250314 144400 2004695025 7360 7350 7360 7350 1295
243 20250314 144300 1995164165 7350 7360 7360 7350 260
244 20250314 144200 1993252265 7360 7360 7360 7360 151
245 20250314 144100 1992140905 7360 7360 7360 7350 377
246 20250314 144000 1989367925 7370 7370 7370 7370 2
247 20250314 143900 1989353185 7370 7370 7370 7370 0
248 20250314 143800 1989353185 7370 7370 7370 7370 0
249 20250314 143700 1989353185 7370 7370 7370 7370 40
250 20250314 143600 1989058385 7370 7360 7380 7360 201
251 20250314 143500 1987578005 7350 7360 7360 7350 2615
252 20250314 143400 1968335155 7370 7360 7370 7360 1062
253 20250314 143300 1960508835 7370 7360 7370 7360 126
254 20250314 143200 1959580225 7370 7360 7370 7360 382
255 20250314 143100 1956768695 7360 7360 7360 7360 1
256 20250314 143000 1956761335 7380 7380 7380 7380 0
257 20250314 142900 1956761335 7380 7370 7380 7360 4523
258 20250314 142800 1923430405 7370 7370 7370 7370 501
259 20250314 142700 1919738035 7370 7370 7370 7370 0
260 20250314 142600 1919738035 7370 7370 7370 7370 0
261 20250314 142500 1919738035 7370 7370 7370 7370 387
262 20250314 142400 1916885845 7370 7370 7370 7370 0
263 20250314 142300 1916885845 7370 7370 7370 7370 43
264 20250314 142200 1916568935 7370 7370 7380 7370 508
265 20250314 142100 1912824775 7370 7380 7380 7370 3
266 20250314 142000 1912802655 7380 7380 7380 7380 0
267 20250314 141900 1912802655 7380 7370 7380 7370 129
268 20250314 141800 1911850685 7380 7375 7380 7375 261
269 20250314 141700 1909924735 7375 7375 7375 7370 483
270 20250314 141600 1906362945 7375 7380 7380 7375 27
271 20250314 141500 1906163765 7380 7370 7380 7370 55
272 20250314 141400 1905758305 7370 7370 7370 7370 0
273 20250314 141300 1905758305 7370 7380 7380 7370 2037
274 20250314 141200 1890733345 7380 7380 7380 7380 0
275 20250314 141100 1890733345 7380 7380 7380 7380 479
276 20250314 141000 1887198325 7380 7390 7390 7380 209
277 20250314 140900 1885655765 7380 7380 7380 7380 19
278 20250314 140800 1885515545 7380 7380 7380 7380 600
279 20250314 140700 1881087545 7380 7380 7380 7380 10
280 20250314 140600 1881013745 7380 7380 7380 7380 1
281 20250314 140500 1881006365 7380 7380 7380 7380 108
282 20250314 140400 1880209325 7380 7380 7380 7380 174
283 20250314 140300 1878925205 7370 7370 7370 7370 614
284 20250314 140200 1874400025 7370 7370 7370 7370 36
285 20250314 140100 1874134705 7390 7390 7390 7390 0
286 20250314 140000 1874134705 7390 7370 7390 7370 2509
287 20250314 135900 1855600815 7370 7380 7380 7370 1169
288 20250314 135800 1846984885 7380 7380 7380 7380 0
289 20250314 135700 1846984885 7380 7385 7385 7380 150
290 20250314 135600 1845877875 7390 7390 7390 7390 0
291 20250314 135500 1845877875 7390 7385 7390 7385 83
292 20250314 135400 1845264705 7380 7380 7380 7380 2674
293 20250314 135300 1825530585 7370 7370 7370 7370 8
294 20250314 135200 1825471625 7380 7370 7380 7370 100
295 20250314 135100 1824733675 7370 7370 7370 7370 0
296 20250314 135000 1824733675 7370 7370 7370 7370 0
297 20250314 134900 1824733675 7370 7370 7370 7370 0
298 20250314 134800 1824733675 7370 7370 7370 7370 50
299 20250314 134700 1824365175 7370 7370 7370 7370 75
300 20250314 134600 1823812425 7360 7360 7360 7360 641
301 20250314 134500 1819094665 7370 7370 7370 7370 17
302 20250314 134400 1818969375 7370 7370 7370 7370 1
303 20250314 134300 1818962005 7370 7370 7370 7370 10
304 20250314 134200 1818888305 7380 7380 7380 7380 1
305 20250314 134100 1818880925 7360 7360 7360 7360 945
306 20250314 134000 1811925725 7360 7360 7360 7360 195
307 20250314 133900 1810490525 7370 7370 7370 7370 100
308 20250314 133800 1809753525 7370 7370 7370 7370 449
309 20250314 133700 1806444395 7370 7370 7370 7370 0
310 20250314 133600 1806444395 7370 7390 7390 7370 202
311 20250314 133500 1804955525 7390 7390 7390 7390 64
312 20250314 133400 1804482565 7390 7390 7390 7390 0
313 20250314 133300 1804482565 7390 7390 7390 7390 35
314 20250314 133200 1804223915 7380 7380 7380 7380 1000
315 20250314 133100 1796843915 7380 7380 7380 7380 1
316 20250314 133000 1796836535 7380 7380 7380 7380 0
317 20250314 132900 1796836535 7380 7380 7380 7380 0
318 20250314 132800 1796836535 7380 7380 7380 7380 1130
319 20250314 132700 1788497135 7380 7380 7380 7380 83
320 20250314 132600 1787884595 7390 7390 7390 7390 10
321 20250314 132500 1787810695 7390 7390 7390 7390 0
322 20250314 132400 1787810695 7390 7390 7390 7390 1
323 20250314 132300 1787803305 7390 7380 7390 7380 47
324 20250314 132200 1787456245 7380 7380 7380 7380 297
325 20250314 132100 1785264385 7380 7380 7380 7380 203
326 20250314 132000 1783766245 7380 7380 7380 7380 0
327 20250314 131900 1783766245 7380 7380 7380 7380 0
328 20250314 131800 1783766245 7380 7375 7380 7375 114
329 20250314 131700 1782925425 7370 7370 7370 7370 0
330 20250314 131600 1782925425 7370 7370 7370 7370 1146
331 20250314 131500 1774479405 7380 7380 7380 7380 566
332 20250314 131400 1770302325 7390 7390 7390 7390 0
333 20250314 131300 1770302325 7390 7390 7390 7390 1000
334 20250314 131200 1762912325 7380 7380 7380 7380 0
335 20250314 131100 1762912325 7380 7380 7380 7380 18
336 20250314 131000 1762779485 7380 7380 7380 7380 950
337 20250314 130900 1755768485 7380 7380 7380 7380 1360
338 20250314 130800 1745731685 7380 7380 7380 7380 0
339 20250314 130700 1745731685 7380 7380 7380 7380 1
340 20250314 130600 1745724305 7380 7380 7380 7380 1
341 20250314 130500 1745716925 7380 7370 7380 7370 80
342 20250314 130400 1745127315 7370 7370 7370 7370 1
343 20250314 130300 1745119945 7370 7370 7370 7370 73
344 20250314 130200 1744581935 7370 7370 7370 7370 0
345 20250314 130100 1744581935 7370 7370 7370 7370 2
346 20250314 130000 1744567195 7380 7370 7380 7360 202
347 20250314 125900 1743080445 7370 7360 7370 7360 726
348 20250314 125800 1737736615 7360 7360 7360 7360 30
349 20250314 125700 1737515815 7380 7380 7385 7380 457
350 20250314 125600 1734143150 7380 7380 7380 7380 0
351 20250314 125500 1734143150 7380 7380 7380 7380 0
352 20250314 125400 1734143150 7380 7380 7380 7380 2
353 20250314 125300 1734128390 7380 7380 7380 7380 1
354 20250314 125200 1734121010 7380 7380 7380 7380 0
355 20250314 125100 1734121010 7380 7380 7380 7380 30
356 20250314 125000 1733899610 7380 7380 7380 7380 0
357 20250314 124900 1733899610 7380 7370 7380 7370 556
358 20250314 124800 1729797660 7360 7360 7360 7360 0
359 20250314 124700 1729797660 7360 7360 7360 7360 0
360 20250314 124600 1729797660 7360 7370 7370 7360 41
361 20250314 124500 1729495500 7380 7380 7380 7380 2
362 20250314 124400 1729480740 7370 7360 7370 7360 34
363 20250314 124300 1729230170 7370 7350 7370 7350 663
364 20250314 124200 1724357100 7350 7350 7350 7350 66
365 20250314 124100 1723872000 7350 7350 7350 7350 4
366 20250314 124000 1723842600 7370 7350 7370 7350 425
367 20250314 123900 1720718830 7350 7350 7350 7350 1
368 20250314 123800 1720711480 7350 7370 7370 7350 52
369 20250314 123700 1720329240 7370 7370 7370 7370 9
370 20250314 123600 1720262910 7380 7380 7380 7380 0
371 20250314 123500 1720262910 7380 7380 7380 7380 0
372 20250314 123400 1720262910 7380 7370 7380 7370 33
373 20250314 123300 1720019670 7370 7370 7370 7370 136
374 20250314 123200 1719017350 7370 7350 7370 7340 230
375 20250314 123100 1717326520 7350 7350 7350 7350 714
376 20250314 123000 1712078620 7360 7360 7360 7360 9
377 20250314 122900 1712012380 7360 7360 7360 7360 9
378 20250314 122800 1711946140 7350 7360 7360 7350 122
379 20250314 122700 1711048570 7360 7360 7360 7360 0
380 20250314 122600 1711048570 7360 7360 7360 7360 974
381 20250314 122500 1703879930 7360 7360 7360 7360 0
382 20250314 122400 1703879930 7360 7360 7360 7360 99
383 20250314 122300 1703151290 7350 7350 7350 7350 203
384 20250314 122200 1701659240 7350 7350 7350 7350 108
385 20250314 122100 1700865440 7340 7340 7340 7340 0
386 20250314 122000 1700865440 7340 7350 7350 7340 946
387 20250314 121900 1693917910 7350 7350 7350 7350 0
388 20250314 121800 1693917910 7350 7350 7350 7350 0
389 20250314 121700 1693917910 7350 7350 7350 7350 1
390 20250314 121600 1693910560 7350 7350 7350 7350 0
391 20250314 121500 1693910560 7350 7360 7360 7350 2277
392 20250314 121400 1677168140 7370 7370 7370 7370 0
393 20250314 121300 1677168140 7370 7380 7380 7370 3
394 20250314 121200 1677146020 7360 7360 7360 7360 0
395 20250314 121100 1677146020 7360 7360 7360 7350 533
396 20250314 121000 1673223660 7360 7370 7370 7360 1123
397 20250314 120900 1664957830 7360 7360 7360 7360 8
398 20250314 120800 1664898950 7360 7360 7360 7360 444
399 20250314 120700 1661631110 7360 7370 7370 7360 140
400 20250314 120600 1660599450 7370 7370 7370 7370 30
401 20250314 120500 1660378350 7370 7370 7370 7370 7
402 20250314 120400 1660326760 7370 7370 7370 7370 1395
403 20250314 120300 1650045610 7370 7370 7370 7370 74
404 20250314 120200 1649500230 7380 7380 7380 7380 0
405 20250314 120100 1649500230 7380 7380 7380 7380 1411
406 20250314 120000 1639087050 7390 7390 7390 7390 6
407 20250314 115900 1639042710 7390 7390 7390 7390 382
408 20250314 115800 1636219730 7400 7400 7400 7400 1
409 20250314 115700 1636212330 7390 7390 7390 7390 0
410 20250314 115600 1636212330 7390 7390 7390 7390 50
411 20250314 115500 1635842830 7390 7390 7390 7390 5
412 20250314 115400 1635805880 7400 7400 7400 7400 390
413 20250314 115300 1632919880 7400 7400 7400 7400 68
414 20250314 115200 1632416680 7400 7400 7400 7400 15
415 20250314 115100 1632305680 7400 7380 7400 7380 25
416 20250314 115000 1632120700 7380 7380 7380 7380 33
417 20250314 114900 1631877160 7380 7390 7390 7380 416
418 20250314 114800 1628803090 7390 7380 7390 7380 113
419 20250314 114700 1627968080 7380 7380 7380 7380 5
420 20250314 114600 1627931180 7380 7390 7390 7380 1035
421 20250314 114500 1620282600 7390 7390 7390 7390 0
422 20250314 114400 1620282600 7390 7390 7390 7390 207
423 20250314 114300 1618752870 7400 7400 7400 7400 0
424 20250314 114200 1618752870 7400 7370 7400 7370 2908
425 20250314 114100 1597280430 7370 7370 7370 7370 0
426 20250314 114000 1597280430 7370 7370 7370 7370 0
427 20250314 113900 1597280430 7370 7350 7370 7350 59
428 20250314 113800 1596845680 7350 7360 7360 7350 336
429 20250314 113700 1594373080 7360 7360 7360 7360 271
430 20250314 113600 1592378520 7360 7370 7370 7360 100
431 20250314 113500 1591641530 7360 7360 7360 7360 1
432 20250314 113400 1591634170 7360 7370 7370 7360 34
433 20250314 113300 1591383910 7370 7370 7370 7370 19
434 20250314 113200 1591243880 7370 7370 7370 7370 5
435 20250314 113100 1591207030 7370 7370 7370 7370 224
436 20250314 113000 1589556150 7370 7380 7380 7370 50
437 20250314 112900 1589187600 7380 7380 7380 7380 0
438 20250314 112800 1589187600 7380 7350 7380 7350 242
439 20250314 112700 1587404640 7340 7370 7370 7340 11786
440 20250314 112600 1500803880 7370 7370 7380 7370 768
441 20250314 112500 1495143220 7380 7360 7380 7360 17
442 20250314 112400 1495017900 7370 7380 7380 7370 368
443 20250314 112300 1492305730 7380 7380 7380 7380 3
444 20250314 112200 1492283590 7380 7370 7380 7370 13
445 20250314 112100 1492187750 7380 7380 7380 7380 9
446 20250314 112000 1492121330 7370 7370 7370 7370 10
447 20250314 111900 1492047630 7370 7370 7370 7370 60
448 20250314 111800 1491605430 7380 7370 7380 7370 28
449 20250314 111700 1491399040 7370 7370 7370 7370 212
450 20250314 111600 1489836600 7370 7350 7370 7350 621
451 20250314 111500 1485261590 7370 7370 7370 7370 0
452 20250314 111400 1485261590 7370 7370 7370 7370 0
453 20250314 111300 1485261590 7370 7360 7370 7350 1288
454 20250314 111200 1475783570 7360 7370 7370 7360 827
455 20250314 111100 1469696750 7370 7370 7370 7370 468
456 20250314 111000 1466247590 7370 7370 7370 7370 0
457 20250314 110900 1466247590 7370 7370 7370 7370 193
458 20250314 110800 1464825180 7380 7380 7380 7380 50
459 20250314 110700 1464456180 7380 7380 7380 7380 0
460 20250314 110600 1464456180 7380 7380 7380 7380 52
461 20250314 110500 1464072420 7380 7380 7380 7380 540
462 20250314 110400 1460087220 7380 7380 7380 7380 0
463 20250314 110300 1460087220 7380 7380 7380 7380 0
464 20250314 110200 1460087220 7380 7380 7380 7380 17
465 20250314 110100 1459961760 7380 7390 7390 7380 243
466 20250314 110000 1458168410 7380 7380 7380 7380 1283
467 20250314 105900 1448699870 7390 7390 7390 7390 1
468 20250314 105800 1448692480 7380 7380 7380 7380 15
469 20250314 105700 1448581780 7390 7390 7390 7390 0
470 20250314 105600 1448581780 7390 7390 7390 7390 103
471 20250314 105500 1447820610 7390 7380 7390 7380 430
472 20250314 105400 1444646910 7380 7385 7385 7380 105
473 20250314 105300 1443871760 7390 7400 7400 7390 662
474 20250314 105200 1438979480 7390 7380 7390 7370 1628
475 20250314 105100 1426957700 7370 7390 7390 7370 609
476 20250314 105000 1422469350 7370 7370 7370 7370 5
477 20250314 104900 1422432500 7380 7380 7380 7370 698
478 20250314 104800 1417281400 7370 7370 7370 7370 0
479 20250314 104700 1417281400 7370 7370 7370 7370 500
480 20250314 104600 1413596400 7370 7370 7370 7370 7
481 20250314 104500 1413544810 7360 7370 7370 7360 600
482 20250314 104400 1409127170 7360 7380 7380 7360 965
483 20250314 104300 1402019820 7370 7370 7380 7370 453
484 20250314 104200 1398680400 7370 7370 7370 7360 282
485 20250314 104100 1396603380 7370 7350 7370 7350 157
486 20250314 104000 1395446310 7360 7355 7360 7350 2597
487 20250314 103900 1376350655 7355 7350 7355 7350 325
488 20250314 103800 1373961780 7355 7350 7355 7350 41
489 20250314 103700 1373660380 7355 7355 7355 7355 5
490 20250314 103600 1373623605 7360 7360 7360 7360 302
491 20250314 103500 1371400885 7360 7350 7360 7350 2804
492 20250314 103400 1350791055 7350 7360 7360 7350 820
493 20250314 103300 1344759095 7360 7360 7360 7360 223
494 20250314 103200 1343117815 7360 7360 7360 7360 36
495 20250314 103100 1342852855 7360 7380 7380 7360 4
496 20250314 103000 1342823385 7350 7350 7350 7350 13
497 20250314 102900 1342727835 7350 7370 7370 7350 324
498 20250314 102800 1340346415 7350 7360 7370 7350 2866
499 20250314 102700 1319268605 7360 7370 7380 7360 288
500 20250314 102600 1317146885 7350 7360 7360 7350 450
501 20250314 102500 1313835115 7360 7350 7370 7350 101
502 20250314 102400 1313091275 7350 7370 7380 7340 8537
503 20250314 102300 1250288345 7370 7370 7370 7370 802
504 20250314 102200 1244377605 7370 7370 7370 7370 144
505 20250314 102100 1243316325 7370 7370 7370 7370 268
506 20250314 102000 1241341165 7370 7400 7400 7370 801
507 20250314 101900 1235437765 7370 7370 7370 7370 0
508 20250314 101800 1235437765 7370 7400 7400 7370 255
509 20250314 101700 1233555115 7400 7370 7400 7370 2922
510 20250314 101600 1212018075 7370 7390 7390 7370 2534
511 20250314 101500 1193330685 7400 7390 7400 7390 22
512 20250314 101400 1193168085 7380 7400 7400 7380 748
513 20250314 101300 1187645065 7400 7400 7405 7400 220
514 20250314 101200 1186016565 7400 7410 7410 7380 2701
515 20250314 101100 1166072165 7390 7400 7410 7390 1552
516 20250314 101000 1154598365 7420 7390 7420 7390 206
517 20250314 100900 1153071945 7390 7400 7400 7390 1601
518 20250314 100800 1141236205 7400 7410 7410 7400 135
519 20250314 100700 1140235865 7410 7430 7430 7400 332
520 20250314 100600 1137778145 7430 7420 7430 7390 2514
521 20250314 100500 1119155435 7420 7400 7420 7400 29
522 20250314 100400 1118940325 7400 7400 7410 7390 650
523 20250314 100300 1114130095 7400 7390 7400 7380 5838
524 20250314 100200 1071044595 7390 7410 7410 7390 12071
525 20250314 100100 981819895 7410 7420 7430 7410 2192
526 20250314 100000 965565395 7430 7440 7440 7430 106
527 20250314 095900 964777805 7430 7440 7440 7430 461
528 20250314 095800 961352355 7440 7430 7440 7430 1651
529 20250314 095700 949075245 7430 7430 7430 7430 700
530 20250314 095600 943874245 7430 7440 7440 7430 636
531 20250314 095500 939145925 7450 7425 7450 7425 2858
532 20250314 095400 917894985 7430 7430 7430 7430 1022
533 20250314 095300 910301525 7435 7440 7440 7435 1144
534 20250314 095200 901790170 7435 7420 7445 7420 3913
535 20250314 095100 872676400 7440 7430 7440 7420 1799
536 20250314 095000 859312570 7430 7420 7430 7420 827
537 20250314 094900 853175910 7420 7420 7420 7420 1164
538 20250314 094800 844539030 7420 7400 7420 7400 12394
539 20250314 094700 752789530 7400 7410 7410 7400 991
540 20250314 094600 745449200 7410 7420 7420 7410 467
541 20250314 094500 741988220 7420 7420 7420 7410 202
542 20250314 094400 740490170 7410 7410 7420 7410 701
543 20250314 094300 735295750 7430 7420 7430 7420 182
544 20250314 094200 733944810 7430 7440 7440 7420 967
545 20250314 094100 726768000 7430 7410 7430 7400 4950
546 20250314 094000 690034760 7400 7400 7410 7400 1072
547 20250314 093900 682096880 7400 7390 7400 7380 2394
548 20250314 093800 664388360 7390 7400 7400 7390 2642
549 20250314 093700 644848370 7400 7380 7400 7380 3921
550 20250314 093600 615887390 7380 7370 7390 7370 2277
551 20250314 093500 599095140 7370 7420 7420 7370 9392
552 20250314 093400 529615825 7420 7420 7425 7410 2385
553 20250314 093300 511918635 7420 7400 7420 7400 1200
554 20250314 093200 503026200 7400 7380 7410 7380 3616
555 20250314 093100 476285110 7360 7370 7370 7360 454
556 20250314 093000 472940140 7360 7350 7360 7350 723
557 20250314 092900 467623090 7350 7360 7380 7350 586
558 20250314 092800 463311465 7380 7355 7380 7355 935
559 20250314 092700 456416435 7355 7350 7355 7350 110
560 20250314 092600 455607675 7350 7360 7370 7340 2663
561 20250314 092500 436035175 7370 7370 7370 7350 1152
562 20250314 092400 427555645 7360 7370 7385 7360 1544
563 20250314 092300 416165975 7370 7370 7380 7370 680
564 20250314 092200 411149055 7380 7340 7380 7340 2241
565 20250314 092100 394662685 7340 7340 7340 7340 839
566 20250314 092000 388504425 7350 7330 7350 7330 1255
567 20250314 091900 379303165 7330 7340 7340 7330 3329
568 20250314 091800 354895715 7340 7350 7350 7340 75
569 20250314 091700 354344525 7350 7360 7380 7350 1481
570 20250314 091600 343457535 7360 7360 7375 7360 2844
571 20250314 091500 322507525 7355 7340 7370 7340 4389
572 20250314 091400 290253555 7340 7310 7345 7310 3020
573 20250314 091300 268106165 7320 7320 7325 7320 606
574 20250314 091200 263669995 7320 7300 7320 7290 2532
575 20250314 091100 245192115 7300 7320 7320 7300 2098
576 20250314 091000 229862135 7320 7310 7320 7280 2091
577 20250314 090900 214602505 7330 7290 7330 7290 840
578 20250314 090800 208470805 7290 7310 7320 7290 2777
579 20250314 090700 188176695 7310 7300 7310 7280 1977
580 20250314 090600 173737545 7280 7340 7340 7280 1773
581 20250314 090500 160802160 7340 7300 7350 7300 6109
582 20250314 090400 116056120 7310 7330 7330 7280 2148
583 20250314 090300 100365450 7330 7280 7330 7280 1439
584 20250314 090200 89837210 7280 7295 7320 7280 2298
585 20250314 090100 73070130 7290 7285 7330 7280 3488
586 20250314 090000 47607310 7310 7250 7340 7250 6529

1
004830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,23606,15680000,169018960,112268800000,0.15
20250311,24633,15680000,171199350,108976000000,0.16
20250310,24449,15680000,172365450,110544000000,0.16
20250307,13825,15680000,102996250,116816000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 23606 15680000 169018960 112268800000 0.15
3 20250311 24633 15680000 171199350 108976000000 0.16
4 20250310 24449 15680000 172365450 110544000000 0.16
5 20250307 13825 15680000 102996250 116816000000 0.09