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

590
006340/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184800,3787532982,3095,3095,3095,3095,30641
20250314,184700,3787532982,3095,3095,3095,3095,0
20250314,184600,3787532982,3095,3095,3095,3095,0
20250314,184500,3787532982,3095,3095,3095,3095,0
20250314,184400,3787532982,3095,3095,3095,3095,0
20250314,184300,3787532982,3095,3095,3095,3095,0
20250314,184200,3787532982,3095,3095,3095,3095,0
20250314,184100,3787532982,3095,3095,3095,3095,0
20250314,184000,3787532982,3095,3095,3095,3095,0
20250314,183900,3787532982,3095,3095,3095,3095,0
20250314,183800,3787532982,3095,3095,3095,3095,0
20250314,183700,3787532982,3095,3095,3095,3095,0
20250314,183600,3787532982,3095,3095,3095,3095,0
20250314,183500,3787532982,3095,3095,3095,3095,0
20250314,183400,3787532982,3095,3095,3095,3095,0
20250314,183300,3787532982,3095,3095,3095,3095,0
20250314,183200,3787532982,3095,3095,3095,3095,0
20250314,183100,3787532982,3095,3095,3095,3095,0
20250314,183000,3787532982,3095,3095,3095,3095,0
20250314,182900,3787532982,3095,3095,3095,3095,0
20250314,182800,3787532982,3095,3095,3095,3095,0
20250314,182700,3787532982,3095,3095,3095,3095,0
20250314,182600,3787532982,3095,3095,3095,3095,0
20250314,182500,3787532982,3095,3095,3095,3095,0
20250314,182400,3787532982,3095,3095,3095,3095,0
20250314,182300,3787532982,3095,3095,3095,3095,0
20250314,182200,3787532982,3095,3095,3095,3095,0
20250314,182100,3787532982,3095,3095,3095,3095,0
20250314,182000,3787532982,3095,3095,3095,3095,0
20250314,181900,3787532982,3095,3095,3095,3095,0
20250314,181800,3787532982,3095,3095,3095,3095,30641
20250314,181700,3787532982,3095,3095,3095,3095,0
20250314,181600,3787532982,3095,3095,3095,3095,0
20250314,181500,3787532982,3095,3095,3095,3095,0
20250314,181400,3787532982,3095,3095,3095,3095,0
20250314,181300,3787532982,3095,3095,3095,3095,0
20250314,181200,3787532982,3095,3095,3095,3095,0
20250314,181100,3787532982,3095,3095,3095,3095,0
20250314,181000,3787532982,3095,3095,3095,3095,0
20250314,180900,3787532982,3095,3095,3095,3095,0
20250314,180800,3787532982,3095,3095,3095,3095,0
20250314,180700,3787532982,3095,3095,3095,3095,0
20250314,180600,3787532982,3095,3095,3095,3095,0
20250314,180500,3787532982,3095,3095,3095,3095,0
20250314,180400,3787532982,3095,3095,3095,3095,0
20250314,180300,3787532982,3095,3095,3095,3095,0
20250314,180200,3787532982,3095,3095,3095,3095,0
20250314,180100,3787532982,3095,3095,3095,3095,0
20250314,180000,3787532982,3095,3095,3095,3095,0
20250314,175900,3787532982,3095,3095,3095,3095,0
20250314,175800,3787532982,3095,3095,3095,3095,0
20250314,175700,3787532982,3095,3095,3095,3095,0
20250314,175600,3787532982,3095,3095,3095,3095,0
20250314,175500,3787532982,3095,3095,3095,3095,0
20250314,175400,3787532982,3095,3095,3095,3095,0
20250314,175300,3787532982,3095,3095,3095,3095,0
20250314,175200,3787532982,3095,3095,3095,3095,0
20250314,175100,3787532982,3095,3095,3095,3095,0
20250314,175000,3787532982,3095,3095,3095,3095,0
20250314,174900,3787532982,3095,3095,3095,3095,0
20250314,174800,3787532982,3095,3095,3095,3095,30641
20250314,174700,3787532982,3095,3095,3095,3095,0
20250314,174600,3787532982,3095,3095,3095,3095,0
20250314,174500,3787532982,3095,3095,3095,3095,0
20250314,174400,3787532982,3095,3095,3095,3095,0
20250314,174300,3787532982,3095,3095,3095,3095,0
20250314,174200,3787532982,3095,3095,3095,3095,0
20250314,174100,3787532982,3095,3095,3095,3095,0
20250314,174000,3787532982,3095,3095,3095,3095,0
20250314,173900,3787532982,3095,3095,3095,3095,0
20250314,173800,3787532982,3095,3095,3095,3095,0
20250314,173700,3787532982,3095,3095,3095,3095,0
20250314,173600,3787532982,3095,3095,3095,3095,0
20250314,173500,3787532982,3095,3095,3095,3095,0
20250314,173400,3787532982,3095,3095,3095,3095,0
20250314,173300,3787532982,3095,3095,3095,3095,0
20250314,173200,3787532982,3095,3095,3095,3095,0
20250314,173100,3787532982,3095,3095,3095,3095,0
20250314,173000,3787532982,3095,3095,3095,3095,0
20250314,172900,3787532982,3095,3095,3095,3095,0
20250314,172800,3787532982,3095,3095,3095,3095,0
20250314,172700,3787532982,3095,3095,3095,3095,0
20250314,172600,3787532982,3095,3095,3095,3095,0
20250314,172500,3787532982,3095,3095,3095,3095,0
20250314,172400,3787532982,3095,3095,3095,3095,0
20250314,172300,3787532982,3095,3095,3095,3095,0
20250314,172200,3787532982,3095,3095,3095,3095,0
20250314,172100,3787532982,3095,3095,3095,3095,0
20250314,172000,3787532982,3095,3095,3095,3095,0
20250314,171900,3787532982,3095,3095,3095,3095,0
20250314,171800,3787532982,3095,3095,3095,3095,30641
20250314,171700,3787532982,3095,3095,3095,3095,0
20250314,171600,3787532982,3095,3095,3095,3095,0
20250314,171500,3787532982,3095,3095,3095,3095,0
20250314,171400,3787532982,3095,3095,3095,3095,0
20250314,171300,3787532982,3095,3095,3095,3095,0
20250314,171200,3787532982,3095,3095,3095,3095,0
20250314,171100,3787532982,3095,3095,3095,3095,0
20250314,171000,3787532982,3095,3095,3095,3095,0
20250314,170900,3787532982,3095,3095,3095,3095,0
20250314,170800,3787532982,3095,3095,3095,3095,0
20250314,170700,3787532982,3095,3095,3095,3095,0
20250314,170600,3787532982,3095,3095,3095,3095,0
20250314,170500,3787532982,3095,3095,3095,3095,0
20250314,170400,3787532982,3095,3095,3095,3095,0
20250314,170300,3787532982,3095,3095,3095,3095,0
20250314,170200,3787532982,3095,3095,3095,3095,0
20250314,170100,3787532982,3095,3095,3095,3095,0
20250314,170000,3787532982,3095,3095,3095,3095,0
20250314,165900,3787532982,3095,3095,3095,3095,0
20250314,165800,3787532982,3095,3095,3095,3095,0
20250314,165700,3787532982,3095,3095,3095,3095,0
20250314,165600,3787532982,3095,3095,3095,3095,0
20250314,165500,3787532982,3095,3095,3095,3095,0
20250314,165400,3787532982,3095,3095,3095,3095,0
20250314,165300,3787532982,3095,3095,3095,3095,0
20250314,165200,3787532982,3095,3095,3095,3095,0
20250314,165100,3787532982,3095,3095,3095,3095,0
20250314,165000,3787532982,3095,3095,3095,3095,0
20250314,164900,3787532982,3095,3095,3095,3095,0
20250314,164800,3787532982,3095,3095,3095,3095,30641
20250314,164700,3787532982,3095,3095,3095,3095,0
20250314,164600,3787532982,3095,3095,3095,3095,0
20250314,164500,3787532982,3095,3095,3095,3095,0
20250314,164400,3787532982,3095,3095,3095,3095,0
20250314,164300,3787532982,3095,3095,3095,3095,0
20250314,164200,3787532982,3095,3095,3095,3095,0
20250314,164100,3787532982,3095,3095,3095,3095,0
20250314,164000,3787532982,3095,3095,3095,3095,0
20250314,163900,3787532982,3095,3095,3095,3095,0
20250314,163800,3787532982,3095,3095,3095,3095,0
20250314,163700,3787532982,3095,3095,3095,3095,0
20250314,163600,3787532982,3095,3095,3095,3095,0
20250314,163500,3787532982,3095,3095,3095,3095,0
20250314,163400,3787532982,3095,3095,3095,3095,0
20250314,163300,3787532982,3095,3095,3095,3095,0
20250314,163200,3787532982,3095,3095,3095,3095,0
20250314,163100,3787532982,3095,3095,3095,3095,0
20250314,163000,3787532982,3095,3095,3095,3095,0
20250314,162900,3787532982,3095,3095,3095,3095,0
20250314,162800,3787532982,3095,3095,3095,3095,0
20250314,162700,3787532982,3095,3095,3095,3095,0
20250314,162600,3787532982,3095,3095,3095,3095,0
20250314,162500,3787532982,3095,3095,3095,3095,0
20250314,162400,3787532982,3095,3095,3095,3095,0
20250314,162300,3787532982,3095,3095,3095,3095,0
20250314,162200,3787532982,3095,3095,3095,3095,0
20250314,162100,3787532982,3095,3095,3095,3095,0
20250314,162000,3787532982,3095,3095,3095,3095,0
20250314,161900,3787532982,3095,3095,3095,3095,0
20250314,161800,3787532982,3095,3095,3095,3095,30641
20250314,161700,3787532982,3095,3095,3095,3095,0
20250314,161600,3787532982,3095,3095,3095,3095,0
20250314,161500,3787532982,3095,3095,3095,3095,0
20250314,161400,3787532982,3095,3095,3095,3095,0
20250314,161300,3787532982,3095,3095,3095,3095,0
20250314,161200,3787532982,3095,3095,3095,3095,0
20250314,161100,3787532982,3095,3095,3095,3095,0
20250314,161000,3787532982,3095,3095,3095,3095,0
20250314,160900,3787532982,3095,3095,3095,3095,0
20250314,160800,3787532982,3095,3095,3095,3095,0
20250314,160700,3787532982,3095,3095,3095,3095,0
20250314,160600,3787532982,3095,3095,3095,3095,0
20250314,160500,3787532982,3095,3095,3095,3095,0
20250314,160400,3787532982,3095,3095,3095,3095,0
20250314,160300,3787532982,3095,3095,3095,3095,0
20250314,160200,3787532982,3095,3095,3095,3095,0
20250314,160100,3787532982,3095,3095,3095,3095,0
20250314,160000,3787532982,3095,3095,3095,3095,0
20250314,155900,3787532982,3095,3095,3095,3095,0
20250314,155800,3787532982,3095,3095,3095,3095,0
20250314,155700,3787532982,3095,3095,3095,3095,0
20250314,155600,3787532982,3095,3095,3095,3095,0
20250314,155500,3787532982,3095,3095,3095,3095,0
20250314,155400,3787532982,3095,3095,3095,3095,0
20250314,155300,3787532982,3095,3095,3095,3095,0
20250314,155200,3787532982,3095,3095,3095,3095,0
20250314,155100,3787532982,3095,3095,3095,3095,0
20250314,155000,3787532982,3095,3095,3095,3095,0
20250314,154900,3787532982,3095,3095,3095,3095,0
20250314,154800,3787532982,3095,3095,3095,3095,30641
20250314,154700,3787532982,3095,3095,3095,3095,0
20250314,154600,3787532982,3095,3095,3095,3095,0
20250314,154500,3787532982,3095,3095,3095,3095,0
20250314,154400,3787532982,3095,3095,3095,3095,0
20250314,154300,3787532982,3095,3095,3095,3095,0
20250314,154200,3787532982,3095,3095,3095,3095,0
20250314,154100,3787532982,3095,3095,3095,3095,0
20250314,154000,3787532982,3095,3095,3095,3095,0
20250314,153900,3787532982,3095,3095,3095,3095,0
20250314,153800,3787532982,3095,3095,3095,3095,0
20250314,153700,3787532982,3095,3095,3095,3095,0
20250314,153600,3787532982,3095,3095,3095,3095,0
20250314,153500,3787532982,3095,3095,3095,3095,0
20250314,153400,3787532982,3095,3095,3095,3095,0
20250314,153300,3787532982,3095,3095,3095,3095,0
20250314,153200,3787532982,3095,3095,3095,3095,0
20250314,153100,3787532982,3095,3095,3095,3095,0
20250314,153000,3787532982,3095,3095,3095,3095,30641
20250314,152900,3692699087,3090,3090,3090,3090,0
20250314,152800,3692699087,3090,3090,3090,3090,0
20250314,152700,3692699087,3090,3090,3090,3090,0
20250314,152600,3692699087,3090,3090,3090,3090,0
20250314,152500,3692699087,3090,3090,3090,3090,0
20250314,152400,3692699087,3090,3090,3090,3090,0
20250314,152300,3692699087,3090,3090,3090,3090,0
20250314,152200,3692699087,3090,3090,3090,3090,0
20250314,152100,3692699087,3090,3090,3090,3090,0
20250314,152000,3692699087,3090,3090,3090,3090,0
20250314,151900,3692699087,3090,3095,3095,3085,5886
20250314,151800,3674527097,3095,3095,3095,3090,3374
20250314,151700,3664088367,3095,3092,3095,3090,877
20250314,151600,3661376327,3095,3090,3095,3085,2527
20250314,151500,3653563967,3095,3095,3095,3095,2991
20250314,151400,3644306822,3090,3090,3095,3090,333
20250314,151300,3643277842,3090,3090,3095,3090,2736
20250314,151200,3634817702,3090,3090,3090,3085,1472
20250314,151100,3630274487,3090,3090,3090,3085,1331
20250314,151000,3626166747,3090,3090,3090,3085,1423
20250314,150900,3621770787,3090,3085,3090,3085,6805
20250314,150800,3600746342,3090,3085,3090,3080,880
20250314,150700,3598032277,3085,3080,3085,3080,6016
20250314,150600,3579483452,3085,3085,3085,3080,1418
20250314,150500,3575108927,3090,3090,3090,3085,492
20250314,150400,3573590897,3090,3090,3090,3090,310
20250314,150300,3572632997,3090,3090,3090,3077,975
20250314,150200,3569628405,3090,3080,3090,3075,8478
20250314,150100,3543504955,3080,3080,3085,3080,8036
20250314,150000,3518751555,3080,3080,3085,3080,1758
20250314,145900,3513330365,3080,3085,3085,3080,7919
20250314,145800,3488939285,3080,3085,3085,3080,2089
20250314,145700,3482496510,3085,3085,3090,3085,2396
20250314,145600,3475101375,3085,3085,3085,3085,151
20250314,145500,3474635540,3085,3085,3085,3080,3941
20250314,145400,3462478055,3085,3085,3090,3085,330
20250314,145300,3461459905,3085,3090,3090,3085,1440
20250314,145200,3457014660,3095,3090,3095,3080,4244
20250314,145100,3443906257,3085,3085,3090,3080,3741
20250314,145000,3432371477,3085,3095,3095,3085,1332
20250314,144900,3428260627,3095,3085,3095,3085,748
20250314,144800,3425951452,3085,3090,3090,3085,5446
20250314,144700,3409136062,3090,3095,3100,3090,5319
20250314,144600,3392661492,3095,3095,3100,3095,4756
20250314,144500,3377931657,3100,3102,3110,3095,9130
20250314,144400,3349603436,3105,3100,3110,3100,12258
20250314,144300,3311551550,3105,3105,3110,3097,12846
20250314,144200,3271644625,3105,3095,3105,3095,4821
20250314,144100,3256712810,3095,3095,3110,3095,19524
20250314,144000,3196099570,3105,3090,3105,3085,82268
20250314,143900,2941375320,3090,3090,3090,3085,7452
20250314,143800,2918353735,3090,3085,3090,3080,8874
20250314,143700,2890960005,3085,3085,3090,3080,9440
20250314,143600,2861861705,3085,3095,3100,3085,23318
20250314,143500,2789776240,3095,3085,3095,3080,36539
20250314,143400,2676833670,3085,3080,3090,3080,40625
20250314,143300,2551501235,3085,3075,3085,3075,2428
20250314,143200,2544022545,3080,3080,3080,3075,3708
20250314,143100,2532608855,3080,3070,3085,3070,23189
20250314,143000,2461227110,3075,3070,3075,3070,9301
20250314,142900,2432668040,3070,3070,3070,3070,204
20250314,142800,2432041760,3065,3070,3070,3065,2410
20250314,142700,2424643110,3065,3065,3065,3060,881
20250314,142600,2421944650,3065,3065,3065,3065,149
20250314,142500,2421487965,3060,3060,3065,3060,446
20250314,142400,2420123125,3060,3060,3060,3060,2
20250314,142300,2420117005,3060,3070,3070,3060,936
20250314,142200,2417248460,3070,3065,3070,3065,817
20250314,142100,2414742705,3065,3065,3065,3065,586
20250314,142000,2412946615,3070,3070,3070,3065,114
20250314,141900,2412596640,3070,3065,3070,3065,102
20250314,141800,2412283980,3065,3070,3070,3065,950
20250314,141700,2409372210,3070,3065,3070,3065,12
20250314,141600,2409335420,3065,3070,3070,3065,96
20250314,141500,2409041108,3070,3065,3070,3065,6245
20250314,141400,2389899130,3065,3065,3065,3065,9
20250314,141300,2389871545,3065,3065,3065,3060,1203
20250314,141200,2386184600,3065,3065,3065,3065,32
20250314,141100,2386086520,3060,3060,3060,3055,252
20250314,141000,2385315405,3065,3065,3065,3065,526
20250314,140900,2383703215,3065,3060,3065,3060,107
20250314,140800,2383375310,3060,3060,3060,3060,449
20250314,140700,2382001370,3060,3055,3060,3055,772
20250314,140600,2379642905,3055,3055,3060,3055,487
20250314,140500,2378154620,3055,3060,3065,3055,5179
20250314,140400,2362306785,3065,3065,3065,3065,947
20250314,140300,2359404230,3065,3070,3070,3065,2900
20250314,140200,2350505835,3070,3070,3072,3065,5606
20250314,140100,2333319171,3070,3070,3070,3070,18
20250314,140000,2333263911,3070,3070,3070,3070,2735
20250314,135900,2324867461,3070,3065,3070,3065,570
20250314,135800,2323120361,3065,3070,3070,3065,17
20250314,135700,2323068246,3070,3070,3070,3065,2679
20250314,135600,2314844381,3070,3075,3075,3070,2131
20250314,135500,2308298379,3075,3065,3075,3065,26883
20250314,135400,2225785909,3065,3065,3065,3060,10056
20250314,135300,2194964369,3065,3065,3065,3060,511
20250314,135200,2193399654,3065,3060,3065,3060,27503
20250314,135100,2109227919,3055,3055,3055,3055,2000
20250314,135000,2103117919,3055,3055,3055,3055,500
20250314,134900,2101590419,3055,3050,3055,3050,11168
20250314,134800,2067472194,3055,3055,3055,3050,206
20250314,134700,2066843194,3055,3055,3055,3055,271
20250314,134600,2066015289,3050,3050,3050,3050,5
20250314,134500,2066000039,3050,3050,3050,3050,105
20250314,134400,2065679789,3045,3050,3050,3045,6711
20250314,134300,2045241094,3050,3050,3055,3050,3313
20250314,134200,2035136439,3055,3055,3055,3055,210
20250314,134100,2034494889,3055,3050,3055,3050,938
20250314,134000,2031629904,3055,3055,3055,3055,62
20250314,133900,2031440494,3055,3055,3055,3055,12275
20250314,133800,1993940369,3050,3050,3050,3050,850
20250314,133700,1991347869,3050,3050,3050,3050,965
20250314,133600,1988404619,3055,3055,3055,3055,949
20250314,133500,1985505424,3055,3055,3055,3050,706
20250314,133400,1983349484,3055,3055,3055,3055,6
20250314,133300,1983331154,3045,3045,3045,3045,150
20250314,133200,1982874404,3045,3045,3045,3045,720
20250314,133100,1980682004,3050,3050,3050,3050,1
20250314,133000,1980678954,3050,3050,3050,3050,190
20250314,132900,1980099454,3050,3052,3052,3050,600
20250314,132800,1978269434,3052,3050,3052,3050,842
20250314,132700,1975701254,3050,3050,3050,3050,0
20250314,132600,1975701254,3050,3050,3050,3050,266
20250314,132500,1974889954,3050,3050,3050,3050,100
20250314,132400,1974584954,3050,3050,3050,3050,266
20250314,132300,1973773654,3050,3050,3050,3050,856
20250314,132200,1971162854,3050,3050,3050,3050,1280
20250314,132100,1967258854,3050,3050,3050,3050,100
20250314,132000,1966953854,3050,3055,3055,3050,255
20250314,131900,1966176079,3055,3055,3055,3055,10
20250314,131800,1966145529,3050,3050,3050,3050,10
20250314,131700,1966115029,3050,3050,3050,3050,50
20250314,131600,1965962529,3055,3050,3055,3050,91
20250314,131500,1965684814,3050,3055,3055,3050,109
20250314,131400,1965351869,3055,3050,3055,3050,3227
20250314,131300,1955506579,3050,3050,3050,3050,1100
20250314,131200,1952151579,3050,3050,3050,3050,2763
20250314,131100,1943724429,3050,3050,3050,3050,0
20250314,131000,1943724429,3050,3050,3050,3050,0
20250314,130900,1943724429,3050,3050,3050,3050,0
20250314,130800,1943724429,3050,3055,3055,3050,2276
20250314,130700,1936772579,3055,3055,3055,3055,21
20250314,130600,1936708424,3055,3050,3055,3045,22907
20250314,130500,1866952979,3055,3050,3055,3050,220
20250314,130400,1866281929,3055,3050,3055,3050,1978
20250314,130300,1860241689,3050,3050,3050,3050,537
20250314,130200,1858603839,3050,3050,3050,3050,561
20250314,130100,1856892789,3050,3050,3050,3050,572
20250314,130000,1855148189,3050,3055,3055,3050,1500
20250314,125900,1850568189,3055,3050,3055,3050,1038
20250314,125800,1847402039,3050,3050,3050,3045,1499
20250314,125700,1842830879,3055,3055,3055,3055,11
20250314,125600,1842797274,3055,3050,3055,3045,3626
20250314,125500,1831739924,3045,3055,3055,3045,6605
20250314,125400,1811596064,3055,3055,3055,3055,2131
20250314,125300,1805085859,3055,3055,3060,3055,1152
20250314,125200,1801566489,3055,3055,3060,3055,5323
20250314,125100,1785294164,3060,3055,3060,3055,190
20250314,125000,1784713264,3055,3055,3060,3055,1203
20250314,124900,1781034099,3055,3055,3065,3055,79
20250314,124800,1780792139,3055,3065,3065,3055,317
20250314,124700,1779822314,3055,3060,3060,3055,22
20250314,124600,1779755079,3055,3065,3065,3055,3504
20250314,124500,1769032834,3065,3060,3065,3055,8797
20250314,124400,1742103019,3060,3060,3065,3055,1604
20250314,124300,1737188109,3060,3060,3065,3055,919
20250314,124200,1734375304,3055,3060,3060,3055,233
20250314,124100,1733662329,3060,3060,3060,3060,165
20250314,124000,1733157429,3060,3055,3060,3055,174
20250314,123900,1732625854,3060,3055,3060,3055,337
20250314,123800,1731594784,3055,3060,3060,3055,2335
20250314,123700,1724451179,3060,3060,3060,3055,1167
20250314,123600,1720880664,3055,3060,3060,3055,18
20250314,123500,1720825634,3060,3060,3065,3060,2836
20250314,123400,1712137014,3060,3060,3065,3060,510
20250314,123300,1710575461,3060,3057,3060,3057,828
20250314,123200,1708041811,3060,3060,3060,3057,567
20250314,123100,1706306806,3060,3057,3060,3057,1293
20250314,123000,1702350532,3060,3055,3060,3055,22670
20250314,122900,1633022947,3050,3050,3050,3050,549
20250314,122800,1631348497,3050,3050,3055,3050,1089
20250314,122700,1628024682,3050,3055,3055,3050,152
20250314,122600,1627561072,3055,3050,3055,3050,511
20250314,122500,1626002467,3050,3050,3055,3050,778
20250314,122400,1623627677,3050,3050,3055,3050,643
20250314,122300,1621666222,3045,3050,3055,3045,913
20250314,122200,1618884757,3050,3050,3050,3050,365
20250314,122100,1617771507,3050,3050,3055,3050,321
20250314,122000,1616791422,3050,3045,3050,3040,1814
20250314,121900,1611261757,3045,3050,3050,3045,7067
20250314,121800,1589738047,3050,3050,3050,3050,2022
20250314,121700,1583570947,3050,3050,3050,3050,327
20250314,121600,1582573597,3050,3055,3055,3045,221
20250314,121500,1581900160,3050,3050,3050,3050,420
20250314,121400,1580619160,3050,3050,3050,3050,0
20250314,121300,1580619160,3050,3050,3050,3050,833
20250314,121200,1578078510,3050,3050,3050,3050,642
20250314,121100,1576120410,3055,3050,3055,3050,8164
20250314,121000,1551220060,3050,3050,3050,3045,3429
20250314,120900,1540773740,3050,3045,3050,3045,220
20250314,120800,1540103790,3045,3045,3045,3045,41
20250314,120700,1539978945,3040,3040,3045,3040,1319
20250314,120600,1535963015,3040,3045,3045,3040,600
20250314,120500,1534137015,3040,3050,3050,3040,554
20250314,120400,1532452845,3045,3045,3045,3045,4002
20250314,120300,1520266755,3045,3045,3045,3045,230
20250314,120200,1519566405,3045,3045,3045,3045,11
20250314,120100,1519532910,3045,3040,3045,3040,383
20250314,120000,1518367660,3040,3040,3040,3040,1600
20250314,115900,1513503660,3045,3045,3045,3045,210
20250314,115800,1512864210,3045,3045,3045,3045,810
20250314,115700,1510397760,3045,3045,3045,3045,30
20250314,115600,1510306410,3045,3045,3045,3045,380
20250314,115500,1509149310,3045,3045,3045,3045,500
20250314,115400,1507626810,3040,3040,3040,3040,10
20250314,115300,1507596410,3040,3040,3040,3040,25
20250314,115200,1507520410,3040,3040,3040,3040,0
20250314,115100,1507520410,3040,3040,3040,3040,2262
20250314,115000,1500643930,3040,3040,3040,3035,1008
20250314,114900,1497581460,3040,3035,3040,3035,284
20250314,114800,1496719515,3040,3045,3045,3040,1186
20250314,114700,1493113949,3045,3042,3045,3042,11
20250314,114600,1493080484,3042,3042,3042,3042,2
20250314,114500,1493074400,3045,3040,3045,3040,264
20250314,114400,1492271770,3040,3040,3040,3040,3232
20250314,114300,1482446490,3040,3040,3040,3040,4867
20250314,114200,1467650810,3045,3045,3045,3045,249
20250314,114100,1466892605,3045,3040,3045,3040,227
20250314,114000,1466201455,3045,3040,3045,3040,2529
20250314,113900,1458511655,3045,3045,3045,3045,3100
20250314,113800,1449072155,3050,3050,3050,3050,22
20250314,113700,1449005055,3040,3040,3040,3040,22
20250314,113600,1448938175,3040,3040,3040,3040,0
20250314,113500,1448938175,3040,3040,3040,3040,61
20250314,113400,1448752735,3040,3040,3040,3035,625
20250314,113300,1446852745,3050,3040,3050,3040,2
20250314,113200,1446846655,3040,3040,3040,3040,1579
20250314,113100,1442046495,3040,3040,3040,3040,1150
20250314,113000,1438550495,3040,3045,3045,3040,84
20250314,112900,1438294720,3045,3050,3050,3040,305
20250314,112800,1437365665,3050,3040,3050,3040,2199
20250314,112700,1430669655,3040,3040,3040,3040,344
20250314,112600,1429623895,3045,3045,3047,3045,1078
20250314,112500,1426341311,3045,3040,3045,3040,2234
20250314,112400,1419547451,3037,3037,3037,3037,0
20250314,112300,1419547451,3037,3037,3037,3037,33
20250314,112200,1419447230,3037,3040,3040,3037,158
20250314,112100,1418967000,3040,3040,3040,3040,1
20250314,112000,1418963960,3035,3035,3035,3035,201
20250314,111900,1418353925,3035,3035,3035,3035,97
20250314,111800,1418059530,3035,3035,3035,3035,11
20250314,111700,1418026145,3035,3025,3035,3025,700
20250314,111600,1415907695,3025,3030,3030,3025,600
20250314,111500,1414090515,3035,3030,3035,3030,443
20250314,111400,1412748220,3030,3030,3030,3025,2340
20250314,111300,1405659800,3030,3030,3030,3030,2980
20250314,111200,1396630400,3040,3035,3040,3030,2513
20250314,111100,1389007065,3040,3040,3040,3040,2
20250314,111000,1389000985,3040,3035,3040,3035,1438
20250314,110900,1384632655,3035,3035,3040,3035,2996
20250314,110800,1375537735,3040,3040,3045,3040,4647
20250314,110700,1361401955,3040,3045,3045,3040,207
20250314,110600,1360772515,3040,3035,3040,3030,1117
20250314,110500,1357377875,3035,3040,3040,3035,3795
20250314,110400,1345853630,3040,3035,3045,3035,2229
20250314,110300,1339073475,3040,3050,3050,3035,4370
20250314,110200,1325787235,3050,3050,3060,3047,12343
20250314,110100,1288092671,3050,3040,3050,3040,5748
20250314,110000,1270589281,3040,3020,3055,3020,10795
20250314,105900,1237669721,3045,3020,3050,3010,27251
20250314,105800,1154942826,3020,3025,3025,3020,5572
20250314,105700,1138090386,3020,3020,3020,3020,111
20250314,105600,1137755166,3020,3020,3020,3020,2000
20250314,105500,1131715166,3020,3020,3020,3020,301
20250314,105400,1130806146,3020,3025,3025,3020,117
20250314,105300,1130452271,3025,3020,3025,3020,65
20250314,105200,1130255921,3020,3020,3020,3020,1050
20250314,105100,1127084921,3020,3020,3020,3020,59
20250314,105000,1126906741,3020,3015,3025,3015,1259
20250314,104900,1123104601,3015,3015,3015,3015,0
20250314,104800,1123104601,3015,3020,3020,3015,962
20250314,104700,1120199661,3015,3010,3015,3010,61979
20250314,104600,933637736,3010,3010,3010,3010,0
20250314,104500,933637736,3010,3010,3010,3010,3075
20250314,104400,924381986,3005,3005,3005,3005,1
20250314,104300,924378981,3005,3005,3005,3005,7910
20250314,104200,900609431,3005,3005,3005,3005,300
20250314,104100,899707931,3010,3005,3010,3005,1076
20250314,104000,896474171,3005,3005,3005,3005,3505
20250314,103900,885941646,3010,3010,3010,3010,33
20250314,103800,885842316,3010,3010,3010,3010,36
20250314,103700,885733956,3010,3010,3010,3010,782
20250314,103600,883380136,3010,3010,3010,3005,769
20250314,103500,881065741,3010,3005,3010,3005,202
20250314,103400,880458721,3005,3005,3005,3000,463
20250314,103300,879067811,3005,3005,3005,3005,200
20250314,103200,878466811,3000,3002,3005,3000,3907
20250314,103100,866739411,3002,3005,3005,3002,452
20250314,103000,865381241,3005,3005,3010,3000,7868
20250314,102900,841737946,3005,3005,3005,3005,5
20250314,102800,841722921,3005,3005,3010,3005,620
20250314,102700,839858731,3005,3010,3010,3005,41
20250314,102600,839735376,3005,3010,3010,3005,1041
20250314,102500,836606721,3010,3005,3010,3005,1367
20250314,102400,832498136,3010,3010,3010,3010,4220
20250314,102300,819795936,3015,3010,3015,3010,98
20250314,102200,819500749,3010,3010,3010,3010,704
20250314,102100,817381709,3010,3010,3010,3010,710
20250314,102000,815244609,3010,3015,3015,3010,1197
20250314,101900,811637189,3010,3015,3015,3010,1020
20250314,101800,808566889,3015,3015,3015,3010,8363
20250314,101700,783383944,3015,3017,3017,3015,1050
20250314,101600,780217794,3020,3020,3020,3015,429
20250314,101500,778922514,3020,3020,3020,3020,1561
20250314,101400,774208294,3020,3025,3025,3020,63
20250314,101300,774018024,3025,3025,3025,3020,278
20250314,101200,773178029,3020,3025,3025,3020,35
20250314,101100,773072159,3025,3025,3025,3025,112
20250314,101000,772733359,3025,3025,3025,3020,205
20250314,100900,772114234,3025,3025,3025,3025,104
20250314,100800,771799634,3020,3025,3025,3020,432
20250314,100700,770494989,3025,3020,3025,3020,321
20250314,100600,769525564,3020,3020,3020,3015,114
20250314,100500,769181784,3015,3025,3025,3015,1732
20250314,100400,763952574,3025,3025,3025,3020,400
20250314,100300,762742584,3025,3025,3025,3025,100
20250314,100200,762440084,3030,3030,3030,3030,59
20250314,100100,762261314,3025,3020,3025,3020,6346
20250314,100000,743076954,3020,3020,3020,3015,810
20250314,095900,740633254,3015,3015,3015,3015,52
20250314,095800,740476474,3015,3025,3030,3015,4685
20250314,095700,726326799,3030,3025,3030,3025,2070
20250314,095600,720064799,3025,3030,3030,3025,384
20250314,095500,718901344,3025,3030,3030,3025,1702
20250314,095400,713749284,3030,3030,3030,3020,470
20250314,095300,712326314,3030,3030,3030,3025,5952
20250314,095200,694320354,3030,3035,3035,3030,338
20250314,095100,693296209,3030,3030,3035,3030,2179
20250314,095000,686693364,3030,3035,3040,3030,3079
20250314,094900,677351089,3040,3040,3040,3040,89
20250314,094800,677080529,3040,3040,3045,3035,2657
20250314,094700,669015074,3045,3045,3045,3035,609
20250314,094600,667163669,3045,3030,3045,3030,6258
20250314,094500,648142639,3030,3040,3040,3030,4568
20250314,094400,634281304,3040,3045,3045,3037,5365
20250314,094300,617971708,3045,3040,3045,3040,1648
20250314,094200,612961673,3040,3040,3040,3040,71
20250314,094100,612745833,3040,3045,3045,3040,5672
20250314,094000,595502853,3040,3035,3040,3035,1691
20250314,093900,590367817,3037,3040,3040,3037,32
20250314,093800,590270630,3040,3040,3042,3040,3142
20250314,093700,580718586,3045,3060,3060,3045,11477
20250314,093600,545750411,3060,3055,3060,3050,5753
20250314,093500,528175501,3055,3050,3060,3045,7159
20250314,093400,506307501,3055,3050,3055,3050,4567
20250314,093300,492376226,3050,3050,3055,3050,11613
20250314,093200,456909766,3055,3040,3055,3040,23698
20250314,093100,384705226,3040,3040,3045,3040,847
20250314,093000,382130331,3045,3035,3045,3030,17774
20250314,092900,328089466,3035,3040,3040,3027,3880
20250314,092800,316335366,3040,3035,3040,3035,411
20250314,092700,315087931,3035,3030,3040,3030,5958
20250314,092600,297004861,3030,3025,3030,3025,2432
20250314,092500,289644421,3030,3035,3035,3025,2397
20250314,092400,282380826,3035,3035,3035,3025,1089
20250314,092300,279077271,3035,3030,3035,3030,5384
20250314,092200,262741996,3030,3030,3030,3030,75
20250314,092100,262514746,3030,3030,3030,3030,1962
20250314,092000,256569886,3030,3030,3030,3025,1250
20250314,091900,252785401,3030,3015,3030,3015,10168
20250314,091800,222002706,3015,3015,3020,3015,3970
20250314,091700,210028686,3020,3020,3020,3020,1812
20250314,091600,204556446,3020,3015,3020,3015,1498
20250314,091500,200032536,3015,3020,3022,3015,3706
20250314,091400,188840366,3020,3020,3020,3020,210
20250314,091300,188206166,3015,3020,3020,3015,1766
20250314,091200,182881151,3020,3025,3025,3015,2312
20250314,091100,175899296,3030,3022,3030,3022,803
20250314,091000,173467036,3025,3025,3025,3020,437
20250314,090900,172145181,3025,3035,3035,3025,158
20250314,090800,171666966,3035,3030,3040,3025,6408
20250314,090700,152268541,3030,3030,3040,3020,2735
20250314,090600,143973736,3025,3030,3030,3025,1817
20250314,090500,138468306,3030,3040,3040,3020,3740
20250314,090400,127140915,3040,3040,3040,3030,3654
20250314,090300,116044540,3040,3045,3045,3035,4274
20250314,090200,103044170,3050,3030,3050,3010,15722
20250314,090100,55343550,3030,3010,3035,3010,6001
20250314,090000,37177810,3000,2995,3005,2995,12091
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184800 3787532982 3095 3095 3095 3095 30641
3 20250314 184700 3787532982 3095 3095 3095 3095 0
4 20250314 184600 3787532982 3095 3095 3095 3095 0
5 20250314 184500 3787532982 3095 3095 3095 3095 0
6 20250314 184400 3787532982 3095 3095 3095 3095 0
7 20250314 184300 3787532982 3095 3095 3095 3095 0
8 20250314 184200 3787532982 3095 3095 3095 3095 0
9 20250314 184100 3787532982 3095 3095 3095 3095 0
10 20250314 184000 3787532982 3095 3095 3095 3095 0
11 20250314 183900 3787532982 3095 3095 3095 3095 0
12 20250314 183800 3787532982 3095 3095 3095 3095 0
13 20250314 183700 3787532982 3095 3095 3095 3095 0
14 20250314 183600 3787532982 3095 3095 3095 3095 0
15 20250314 183500 3787532982 3095 3095 3095 3095 0
16 20250314 183400 3787532982 3095 3095 3095 3095 0
17 20250314 183300 3787532982 3095 3095 3095 3095 0
18 20250314 183200 3787532982 3095 3095 3095 3095 0
19 20250314 183100 3787532982 3095 3095 3095 3095 0
20 20250314 183000 3787532982 3095 3095 3095 3095 0
21 20250314 182900 3787532982 3095 3095 3095 3095 0
22 20250314 182800 3787532982 3095 3095 3095 3095 0
23 20250314 182700 3787532982 3095 3095 3095 3095 0
24 20250314 182600 3787532982 3095 3095 3095 3095 0
25 20250314 182500 3787532982 3095 3095 3095 3095 0
26 20250314 182400 3787532982 3095 3095 3095 3095 0
27 20250314 182300 3787532982 3095 3095 3095 3095 0
28 20250314 182200 3787532982 3095 3095 3095 3095 0
29 20250314 182100 3787532982 3095 3095 3095 3095 0
30 20250314 182000 3787532982 3095 3095 3095 3095 0
31 20250314 181900 3787532982 3095 3095 3095 3095 0
32 20250314 181800 3787532982 3095 3095 3095 3095 30641
33 20250314 181700 3787532982 3095 3095 3095 3095 0
34 20250314 181600 3787532982 3095 3095 3095 3095 0
35 20250314 181500 3787532982 3095 3095 3095 3095 0
36 20250314 181400 3787532982 3095 3095 3095 3095 0
37 20250314 181300 3787532982 3095 3095 3095 3095 0
38 20250314 181200 3787532982 3095 3095 3095 3095 0
39 20250314 181100 3787532982 3095 3095 3095 3095 0
40 20250314 181000 3787532982 3095 3095 3095 3095 0
41 20250314 180900 3787532982 3095 3095 3095 3095 0
42 20250314 180800 3787532982 3095 3095 3095 3095 0
43 20250314 180700 3787532982 3095 3095 3095 3095 0
44 20250314 180600 3787532982 3095 3095 3095 3095 0
45 20250314 180500 3787532982 3095 3095 3095 3095 0
46 20250314 180400 3787532982 3095 3095 3095 3095 0
47 20250314 180300 3787532982 3095 3095 3095 3095 0
48 20250314 180200 3787532982 3095 3095 3095 3095 0
49 20250314 180100 3787532982 3095 3095 3095 3095 0
50 20250314 180000 3787532982 3095 3095 3095 3095 0
51 20250314 175900 3787532982 3095 3095 3095 3095 0
52 20250314 175800 3787532982 3095 3095 3095 3095 0
53 20250314 175700 3787532982 3095 3095 3095 3095 0
54 20250314 175600 3787532982 3095 3095 3095 3095 0
55 20250314 175500 3787532982 3095 3095 3095 3095 0
56 20250314 175400 3787532982 3095 3095 3095 3095 0
57 20250314 175300 3787532982 3095 3095 3095 3095 0
58 20250314 175200 3787532982 3095 3095 3095 3095 0
59 20250314 175100 3787532982 3095 3095 3095 3095 0
60 20250314 175000 3787532982 3095 3095 3095 3095 0
61 20250314 174900 3787532982 3095 3095 3095 3095 0
62 20250314 174800 3787532982 3095 3095 3095 3095 30641
63 20250314 174700 3787532982 3095 3095 3095 3095 0
64 20250314 174600 3787532982 3095 3095 3095 3095 0
65 20250314 174500 3787532982 3095 3095 3095 3095 0
66 20250314 174400 3787532982 3095 3095 3095 3095 0
67 20250314 174300 3787532982 3095 3095 3095 3095 0
68 20250314 174200 3787532982 3095 3095 3095 3095 0
69 20250314 174100 3787532982 3095 3095 3095 3095 0
70 20250314 174000 3787532982 3095 3095 3095 3095 0
71 20250314 173900 3787532982 3095 3095 3095 3095 0
72 20250314 173800 3787532982 3095 3095 3095 3095 0
73 20250314 173700 3787532982 3095 3095 3095 3095 0
74 20250314 173600 3787532982 3095 3095 3095 3095 0
75 20250314 173500 3787532982 3095 3095 3095 3095 0
76 20250314 173400 3787532982 3095 3095 3095 3095 0
77 20250314 173300 3787532982 3095 3095 3095 3095 0
78 20250314 173200 3787532982 3095 3095 3095 3095 0
79 20250314 173100 3787532982 3095 3095 3095 3095 0
80 20250314 173000 3787532982 3095 3095 3095 3095 0
81 20250314 172900 3787532982 3095 3095 3095 3095 0
82 20250314 172800 3787532982 3095 3095 3095 3095 0
83 20250314 172700 3787532982 3095 3095 3095 3095 0
84 20250314 172600 3787532982 3095 3095 3095 3095 0
85 20250314 172500 3787532982 3095 3095 3095 3095 0
86 20250314 172400 3787532982 3095 3095 3095 3095 0
87 20250314 172300 3787532982 3095 3095 3095 3095 0
88 20250314 172200 3787532982 3095 3095 3095 3095 0
89 20250314 172100 3787532982 3095 3095 3095 3095 0
90 20250314 172000 3787532982 3095 3095 3095 3095 0
91 20250314 171900 3787532982 3095 3095 3095 3095 0
92 20250314 171800 3787532982 3095 3095 3095 3095 30641
93 20250314 171700 3787532982 3095 3095 3095 3095 0
94 20250314 171600 3787532982 3095 3095 3095 3095 0
95 20250314 171500 3787532982 3095 3095 3095 3095 0
96 20250314 171400 3787532982 3095 3095 3095 3095 0
97 20250314 171300 3787532982 3095 3095 3095 3095 0
98 20250314 171200 3787532982 3095 3095 3095 3095 0
99 20250314 171100 3787532982 3095 3095 3095 3095 0
100 20250314 171000 3787532982 3095 3095 3095 3095 0
101 20250314 170900 3787532982 3095 3095 3095 3095 0
102 20250314 170800 3787532982 3095 3095 3095 3095 0
103 20250314 170700 3787532982 3095 3095 3095 3095 0
104 20250314 170600 3787532982 3095 3095 3095 3095 0
105 20250314 170500 3787532982 3095 3095 3095 3095 0
106 20250314 170400 3787532982 3095 3095 3095 3095 0
107 20250314 170300 3787532982 3095 3095 3095 3095 0
108 20250314 170200 3787532982 3095 3095 3095 3095 0
109 20250314 170100 3787532982 3095 3095 3095 3095 0
110 20250314 170000 3787532982 3095 3095 3095 3095 0
111 20250314 165900 3787532982 3095 3095 3095 3095 0
112 20250314 165800 3787532982 3095 3095 3095 3095 0
113 20250314 165700 3787532982 3095 3095 3095 3095 0
114 20250314 165600 3787532982 3095 3095 3095 3095 0
115 20250314 165500 3787532982 3095 3095 3095 3095 0
116 20250314 165400 3787532982 3095 3095 3095 3095 0
117 20250314 165300 3787532982 3095 3095 3095 3095 0
118 20250314 165200 3787532982 3095 3095 3095 3095 0
119 20250314 165100 3787532982 3095 3095 3095 3095 0
120 20250314 165000 3787532982 3095 3095 3095 3095 0
121 20250314 164900 3787532982 3095 3095 3095 3095 0
122 20250314 164800 3787532982 3095 3095 3095 3095 30641
123 20250314 164700 3787532982 3095 3095 3095 3095 0
124 20250314 164600 3787532982 3095 3095 3095 3095 0
125 20250314 164500 3787532982 3095 3095 3095 3095 0
126 20250314 164400 3787532982 3095 3095 3095 3095 0
127 20250314 164300 3787532982 3095 3095 3095 3095 0
128 20250314 164200 3787532982 3095 3095 3095 3095 0
129 20250314 164100 3787532982 3095 3095 3095 3095 0
130 20250314 164000 3787532982 3095 3095 3095 3095 0
131 20250314 163900 3787532982 3095 3095 3095 3095 0
132 20250314 163800 3787532982 3095 3095 3095 3095 0
133 20250314 163700 3787532982 3095 3095 3095 3095 0
134 20250314 163600 3787532982 3095 3095 3095 3095 0
135 20250314 163500 3787532982 3095 3095 3095 3095 0
136 20250314 163400 3787532982 3095 3095 3095 3095 0
137 20250314 163300 3787532982 3095 3095 3095 3095 0
138 20250314 163200 3787532982 3095 3095 3095 3095 0
139 20250314 163100 3787532982 3095 3095 3095 3095 0
140 20250314 163000 3787532982 3095 3095 3095 3095 0
141 20250314 162900 3787532982 3095 3095 3095 3095 0
142 20250314 162800 3787532982 3095 3095 3095 3095 0
143 20250314 162700 3787532982 3095 3095 3095 3095 0
144 20250314 162600 3787532982 3095 3095 3095 3095 0
145 20250314 162500 3787532982 3095 3095 3095 3095 0
146 20250314 162400 3787532982 3095 3095 3095 3095 0
147 20250314 162300 3787532982 3095 3095 3095 3095 0
148 20250314 162200 3787532982 3095 3095 3095 3095 0
149 20250314 162100 3787532982 3095 3095 3095 3095 0
150 20250314 162000 3787532982 3095 3095 3095 3095 0
151 20250314 161900 3787532982 3095 3095 3095 3095 0
152 20250314 161800 3787532982 3095 3095 3095 3095 30641
153 20250314 161700 3787532982 3095 3095 3095 3095 0
154 20250314 161600 3787532982 3095 3095 3095 3095 0
155 20250314 161500 3787532982 3095 3095 3095 3095 0
156 20250314 161400 3787532982 3095 3095 3095 3095 0
157 20250314 161300 3787532982 3095 3095 3095 3095 0
158 20250314 161200 3787532982 3095 3095 3095 3095 0
159 20250314 161100 3787532982 3095 3095 3095 3095 0
160 20250314 161000 3787532982 3095 3095 3095 3095 0
161 20250314 160900 3787532982 3095 3095 3095 3095 0
162 20250314 160800 3787532982 3095 3095 3095 3095 0
163 20250314 160700 3787532982 3095 3095 3095 3095 0
164 20250314 160600 3787532982 3095 3095 3095 3095 0
165 20250314 160500 3787532982 3095 3095 3095 3095 0
166 20250314 160400 3787532982 3095 3095 3095 3095 0
167 20250314 160300 3787532982 3095 3095 3095 3095 0
168 20250314 160200 3787532982 3095 3095 3095 3095 0
169 20250314 160100 3787532982 3095 3095 3095 3095 0
170 20250314 160000 3787532982 3095 3095 3095 3095 0
171 20250314 155900 3787532982 3095 3095 3095 3095 0
172 20250314 155800 3787532982 3095 3095 3095 3095 0
173 20250314 155700 3787532982 3095 3095 3095 3095 0
174 20250314 155600 3787532982 3095 3095 3095 3095 0
175 20250314 155500 3787532982 3095 3095 3095 3095 0
176 20250314 155400 3787532982 3095 3095 3095 3095 0
177 20250314 155300 3787532982 3095 3095 3095 3095 0
178 20250314 155200 3787532982 3095 3095 3095 3095 0
179 20250314 155100 3787532982 3095 3095 3095 3095 0
180 20250314 155000 3787532982 3095 3095 3095 3095 0
181 20250314 154900 3787532982 3095 3095 3095 3095 0
182 20250314 154800 3787532982 3095 3095 3095 3095 30641
183 20250314 154700 3787532982 3095 3095 3095 3095 0
184 20250314 154600 3787532982 3095 3095 3095 3095 0
185 20250314 154500 3787532982 3095 3095 3095 3095 0
186 20250314 154400 3787532982 3095 3095 3095 3095 0
187 20250314 154300 3787532982 3095 3095 3095 3095 0
188 20250314 154200 3787532982 3095 3095 3095 3095 0
189 20250314 154100 3787532982 3095 3095 3095 3095 0
190 20250314 154000 3787532982 3095 3095 3095 3095 0
191 20250314 153900 3787532982 3095 3095 3095 3095 0
192 20250314 153800 3787532982 3095 3095 3095 3095 0
193 20250314 153700 3787532982 3095 3095 3095 3095 0
194 20250314 153600 3787532982 3095 3095 3095 3095 0
195 20250314 153500 3787532982 3095 3095 3095 3095 0
196 20250314 153400 3787532982 3095 3095 3095 3095 0
197 20250314 153300 3787532982 3095 3095 3095 3095 0
198 20250314 153200 3787532982 3095 3095 3095 3095 0
199 20250314 153100 3787532982 3095 3095 3095 3095 0
200 20250314 153000 3787532982 3095 3095 3095 3095 30641
201 20250314 152900 3692699087 3090 3090 3090 3090 0
202 20250314 152800 3692699087 3090 3090 3090 3090 0
203 20250314 152700 3692699087 3090 3090 3090 3090 0
204 20250314 152600 3692699087 3090 3090 3090 3090 0
205 20250314 152500 3692699087 3090 3090 3090 3090 0
206 20250314 152400 3692699087 3090 3090 3090 3090 0
207 20250314 152300 3692699087 3090 3090 3090 3090 0
208 20250314 152200 3692699087 3090 3090 3090 3090 0
209 20250314 152100 3692699087 3090 3090 3090 3090 0
210 20250314 152000 3692699087 3090 3090 3090 3090 0
211 20250314 151900 3692699087 3090 3095 3095 3085 5886
212 20250314 151800 3674527097 3095 3095 3095 3090 3374
213 20250314 151700 3664088367 3095 3092 3095 3090 877
214 20250314 151600 3661376327 3095 3090 3095 3085 2527
215 20250314 151500 3653563967 3095 3095 3095 3095 2991
216 20250314 151400 3644306822 3090 3090 3095 3090 333
217 20250314 151300 3643277842 3090 3090 3095 3090 2736
218 20250314 151200 3634817702 3090 3090 3090 3085 1472
219 20250314 151100 3630274487 3090 3090 3090 3085 1331
220 20250314 151000 3626166747 3090 3090 3090 3085 1423
221 20250314 150900 3621770787 3090 3085 3090 3085 6805
222 20250314 150800 3600746342 3090 3085 3090 3080 880
223 20250314 150700 3598032277 3085 3080 3085 3080 6016
224 20250314 150600 3579483452 3085 3085 3085 3080 1418
225 20250314 150500 3575108927 3090 3090 3090 3085 492
226 20250314 150400 3573590897 3090 3090 3090 3090 310
227 20250314 150300 3572632997 3090 3090 3090 3077 975
228 20250314 150200 3569628405 3090 3080 3090 3075 8478
229 20250314 150100 3543504955 3080 3080 3085 3080 8036
230 20250314 150000 3518751555 3080 3080 3085 3080 1758
231 20250314 145900 3513330365 3080 3085 3085 3080 7919
232 20250314 145800 3488939285 3080 3085 3085 3080 2089
233 20250314 145700 3482496510 3085 3085 3090 3085 2396
234 20250314 145600 3475101375 3085 3085 3085 3085 151
235 20250314 145500 3474635540 3085 3085 3085 3080 3941
236 20250314 145400 3462478055 3085 3085 3090 3085 330
237 20250314 145300 3461459905 3085 3090 3090 3085 1440
238 20250314 145200 3457014660 3095 3090 3095 3080 4244
239 20250314 145100 3443906257 3085 3085 3090 3080 3741
240 20250314 145000 3432371477 3085 3095 3095 3085 1332
241 20250314 144900 3428260627 3095 3085 3095 3085 748
242 20250314 144800 3425951452 3085 3090 3090 3085 5446
243 20250314 144700 3409136062 3090 3095 3100 3090 5319
244 20250314 144600 3392661492 3095 3095 3100 3095 4756
245 20250314 144500 3377931657 3100 3102 3110 3095 9130
246 20250314 144400 3349603436 3105 3100 3110 3100 12258
247 20250314 144300 3311551550 3105 3105 3110 3097 12846
248 20250314 144200 3271644625 3105 3095 3105 3095 4821
249 20250314 144100 3256712810 3095 3095 3110 3095 19524
250 20250314 144000 3196099570 3105 3090 3105 3085 82268
251 20250314 143900 2941375320 3090 3090 3090 3085 7452
252 20250314 143800 2918353735 3090 3085 3090 3080 8874
253 20250314 143700 2890960005 3085 3085 3090 3080 9440
254 20250314 143600 2861861705 3085 3095 3100 3085 23318
255 20250314 143500 2789776240 3095 3085 3095 3080 36539
256 20250314 143400 2676833670 3085 3080 3090 3080 40625
257 20250314 143300 2551501235 3085 3075 3085 3075 2428
258 20250314 143200 2544022545 3080 3080 3080 3075 3708
259 20250314 143100 2532608855 3080 3070 3085 3070 23189
260 20250314 143000 2461227110 3075 3070 3075 3070 9301
261 20250314 142900 2432668040 3070 3070 3070 3070 204
262 20250314 142800 2432041760 3065 3070 3070 3065 2410
263 20250314 142700 2424643110 3065 3065 3065 3060 881
264 20250314 142600 2421944650 3065 3065 3065 3065 149
265 20250314 142500 2421487965 3060 3060 3065 3060 446
266 20250314 142400 2420123125 3060 3060 3060 3060 2
267 20250314 142300 2420117005 3060 3070 3070 3060 936
268 20250314 142200 2417248460 3070 3065 3070 3065 817
269 20250314 142100 2414742705 3065 3065 3065 3065 586
270 20250314 142000 2412946615 3070 3070 3070 3065 114
271 20250314 141900 2412596640 3070 3065 3070 3065 102
272 20250314 141800 2412283980 3065 3070 3070 3065 950
273 20250314 141700 2409372210 3070 3065 3070 3065 12
274 20250314 141600 2409335420 3065 3070 3070 3065 96
275 20250314 141500 2409041108 3070 3065 3070 3065 6245
276 20250314 141400 2389899130 3065 3065 3065 3065 9
277 20250314 141300 2389871545 3065 3065 3065 3060 1203
278 20250314 141200 2386184600 3065 3065 3065 3065 32
279 20250314 141100 2386086520 3060 3060 3060 3055 252
280 20250314 141000 2385315405 3065 3065 3065 3065 526
281 20250314 140900 2383703215 3065 3060 3065 3060 107
282 20250314 140800 2383375310 3060 3060 3060 3060 449
283 20250314 140700 2382001370 3060 3055 3060 3055 772
284 20250314 140600 2379642905 3055 3055 3060 3055 487
285 20250314 140500 2378154620 3055 3060 3065 3055 5179
286 20250314 140400 2362306785 3065 3065 3065 3065 947
287 20250314 140300 2359404230 3065 3070 3070 3065 2900
288 20250314 140200 2350505835 3070 3070 3072 3065 5606
289 20250314 140100 2333319171 3070 3070 3070 3070 18
290 20250314 140000 2333263911 3070 3070 3070 3070 2735
291 20250314 135900 2324867461 3070 3065 3070 3065 570
292 20250314 135800 2323120361 3065 3070 3070 3065 17
293 20250314 135700 2323068246 3070 3070 3070 3065 2679
294 20250314 135600 2314844381 3070 3075 3075 3070 2131
295 20250314 135500 2308298379 3075 3065 3075 3065 26883
296 20250314 135400 2225785909 3065 3065 3065 3060 10056
297 20250314 135300 2194964369 3065 3065 3065 3060 511
298 20250314 135200 2193399654 3065 3060 3065 3060 27503
299 20250314 135100 2109227919 3055 3055 3055 3055 2000
300 20250314 135000 2103117919 3055 3055 3055 3055 500
301 20250314 134900 2101590419 3055 3050 3055 3050 11168
302 20250314 134800 2067472194 3055 3055 3055 3050 206
303 20250314 134700 2066843194 3055 3055 3055 3055 271
304 20250314 134600 2066015289 3050 3050 3050 3050 5
305 20250314 134500 2066000039 3050 3050 3050 3050 105
306 20250314 134400 2065679789 3045 3050 3050 3045 6711
307 20250314 134300 2045241094 3050 3050 3055 3050 3313
308 20250314 134200 2035136439 3055 3055 3055 3055 210
309 20250314 134100 2034494889 3055 3050 3055 3050 938
310 20250314 134000 2031629904 3055 3055 3055 3055 62
311 20250314 133900 2031440494 3055 3055 3055 3055 12275
312 20250314 133800 1993940369 3050 3050 3050 3050 850
313 20250314 133700 1991347869 3050 3050 3050 3050 965
314 20250314 133600 1988404619 3055 3055 3055 3055 949
315 20250314 133500 1985505424 3055 3055 3055 3050 706
316 20250314 133400 1983349484 3055 3055 3055 3055 6
317 20250314 133300 1983331154 3045 3045 3045 3045 150
318 20250314 133200 1982874404 3045 3045 3045 3045 720
319 20250314 133100 1980682004 3050 3050 3050 3050 1
320 20250314 133000 1980678954 3050 3050 3050 3050 190
321 20250314 132900 1980099454 3050 3052 3052 3050 600
322 20250314 132800 1978269434 3052 3050 3052 3050 842
323 20250314 132700 1975701254 3050 3050 3050 3050 0
324 20250314 132600 1975701254 3050 3050 3050 3050 266
325 20250314 132500 1974889954 3050 3050 3050 3050 100
326 20250314 132400 1974584954 3050 3050 3050 3050 266
327 20250314 132300 1973773654 3050 3050 3050 3050 856
328 20250314 132200 1971162854 3050 3050 3050 3050 1280
329 20250314 132100 1967258854 3050 3050 3050 3050 100
330 20250314 132000 1966953854 3050 3055 3055 3050 255
331 20250314 131900 1966176079 3055 3055 3055 3055 10
332 20250314 131800 1966145529 3050 3050 3050 3050 10
333 20250314 131700 1966115029 3050 3050 3050 3050 50
334 20250314 131600 1965962529 3055 3050 3055 3050 91
335 20250314 131500 1965684814 3050 3055 3055 3050 109
336 20250314 131400 1965351869 3055 3050 3055 3050 3227
337 20250314 131300 1955506579 3050 3050 3050 3050 1100
338 20250314 131200 1952151579 3050 3050 3050 3050 2763
339 20250314 131100 1943724429 3050 3050 3050 3050 0
340 20250314 131000 1943724429 3050 3050 3050 3050 0
341 20250314 130900 1943724429 3050 3050 3050 3050 0
342 20250314 130800 1943724429 3050 3055 3055 3050 2276
343 20250314 130700 1936772579 3055 3055 3055 3055 21
344 20250314 130600 1936708424 3055 3050 3055 3045 22907
345 20250314 130500 1866952979 3055 3050 3055 3050 220
346 20250314 130400 1866281929 3055 3050 3055 3050 1978
347 20250314 130300 1860241689 3050 3050 3050 3050 537
348 20250314 130200 1858603839 3050 3050 3050 3050 561
349 20250314 130100 1856892789 3050 3050 3050 3050 572
350 20250314 130000 1855148189 3050 3055 3055 3050 1500
351 20250314 125900 1850568189 3055 3050 3055 3050 1038
352 20250314 125800 1847402039 3050 3050 3050 3045 1499
353 20250314 125700 1842830879 3055 3055 3055 3055 11
354 20250314 125600 1842797274 3055 3050 3055 3045 3626
355 20250314 125500 1831739924 3045 3055 3055 3045 6605
356 20250314 125400 1811596064 3055 3055 3055 3055 2131
357 20250314 125300 1805085859 3055 3055 3060 3055 1152
358 20250314 125200 1801566489 3055 3055 3060 3055 5323
359 20250314 125100 1785294164 3060 3055 3060 3055 190
360 20250314 125000 1784713264 3055 3055 3060 3055 1203
361 20250314 124900 1781034099 3055 3055 3065 3055 79
362 20250314 124800 1780792139 3055 3065 3065 3055 317
363 20250314 124700 1779822314 3055 3060 3060 3055 22
364 20250314 124600 1779755079 3055 3065 3065 3055 3504
365 20250314 124500 1769032834 3065 3060 3065 3055 8797
366 20250314 124400 1742103019 3060 3060 3065 3055 1604
367 20250314 124300 1737188109 3060 3060 3065 3055 919
368 20250314 124200 1734375304 3055 3060 3060 3055 233
369 20250314 124100 1733662329 3060 3060 3060 3060 165
370 20250314 124000 1733157429 3060 3055 3060 3055 174
371 20250314 123900 1732625854 3060 3055 3060 3055 337
372 20250314 123800 1731594784 3055 3060 3060 3055 2335
373 20250314 123700 1724451179 3060 3060 3060 3055 1167
374 20250314 123600 1720880664 3055 3060 3060 3055 18
375 20250314 123500 1720825634 3060 3060 3065 3060 2836
376 20250314 123400 1712137014 3060 3060 3065 3060 510
377 20250314 123300 1710575461 3060 3057 3060 3057 828
378 20250314 123200 1708041811 3060 3060 3060 3057 567
379 20250314 123100 1706306806 3060 3057 3060 3057 1293
380 20250314 123000 1702350532 3060 3055 3060 3055 22670
381 20250314 122900 1633022947 3050 3050 3050 3050 549
382 20250314 122800 1631348497 3050 3050 3055 3050 1089
383 20250314 122700 1628024682 3050 3055 3055 3050 152
384 20250314 122600 1627561072 3055 3050 3055 3050 511
385 20250314 122500 1626002467 3050 3050 3055 3050 778
386 20250314 122400 1623627677 3050 3050 3055 3050 643
387 20250314 122300 1621666222 3045 3050 3055 3045 913
388 20250314 122200 1618884757 3050 3050 3050 3050 365
389 20250314 122100 1617771507 3050 3050 3055 3050 321
390 20250314 122000 1616791422 3050 3045 3050 3040 1814
391 20250314 121900 1611261757 3045 3050 3050 3045 7067
392 20250314 121800 1589738047 3050 3050 3050 3050 2022
393 20250314 121700 1583570947 3050 3050 3050 3050 327
394 20250314 121600 1582573597 3050 3055 3055 3045 221
395 20250314 121500 1581900160 3050 3050 3050 3050 420
396 20250314 121400 1580619160 3050 3050 3050 3050 0
397 20250314 121300 1580619160 3050 3050 3050 3050 833
398 20250314 121200 1578078510 3050 3050 3050 3050 642
399 20250314 121100 1576120410 3055 3050 3055 3050 8164
400 20250314 121000 1551220060 3050 3050 3050 3045 3429
401 20250314 120900 1540773740 3050 3045 3050 3045 220
402 20250314 120800 1540103790 3045 3045 3045 3045 41
403 20250314 120700 1539978945 3040 3040 3045 3040 1319
404 20250314 120600 1535963015 3040 3045 3045 3040 600
405 20250314 120500 1534137015 3040 3050 3050 3040 554
406 20250314 120400 1532452845 3045 3045 3045 3045 4002
407 20250314 120300 1520266755 3045 3045 3045 3045 230
408 20250314 120200 1519566405 3045 3045 3045 3045 11
409 20250314 120100 1519532910 3045 3040 3045 3040 383
410 20250314 120000 1518367660 3040 3040 3040 3040 1600
411 20250314 115900 1513503660 3045 3045 3045 3045 210
412 20250314 115800 1512864210 3045 3045 3045 3045 810
413 20250314 115700 1510397760 3045 3045 3045 3045 30
414 20250314 115600 1510306410 3045 3045 3045 3045 380
415 20250314 115500 1509149310 3045 3045 3045 3045 500
416 20250314 115400 1507626810 3040 3040 3040 3040 10
417 20250314 115300 1507596410 3040 3040 3040 3040 25
418 20250314 115200 1507520410 3040 3040 3040 3040 0
419 20250314 115100 1507520410 3040 3040 3040 3040 2262
420 20250314 115000 1500643930 3040 3040 3040 3035 1008
421 20250314 114900 1497581460 3040 3035 3040 3035 284
422 20250314 114800 1496719515 3040 3045 3045 3040 1186
423 20250314 114700 1493113949 3045 3042 3045 3042 11
424 20250314 114600 1493080484 3042 3042 3042 3042 2
425 20250314 114500 1493074400 3045 3040 3045 3040 264
426 20250314 114400 1492271770 3040 3040 3040 3040 3232
427 20250314 114300 1482446490 3040 3040 3040 3040 4867
428 20250314 114200 1467650810 3045 3045 3045 3045 249
429 20250314 114100 1466892605 3045 3040 3045 3040 227
430 20250314 114000 1466201455 3045 3040 3045 3040 2529
431 20250314 113900 1458511655 3045 3045 3045 3045 3100
432 20250314 113800 1449072155 3050 3050 3050 3050 22
433 20250314 113700 1449005055 3040 3040 3040 3040 22
434 20250314 113600 1448938175 3040 3040 3040 3040 0
435 20250314 113500 1448938175 3040 3040 3040 3040 61
436 20250314 113400 1448752735 3040 3040 3040 3035 625
437 20250314 113300 1446852745 3050 3040 3050 3040 2
438 20250314 113200 1446846655 3040 3040 3040 3040 1579
439 20250314 113100 1442046495 3040 3040 3040 3040 1150
440 20250314 113000 1438550495 3040 3045 3045 3040 84
441 20250314 112900 1438294720 3045 3050 3050 3040 305
442 20250314 112800 1437365665 3050 3040 3050 3040 2199
443 20250314 112700 1430669655 3040 3040 3040 3040 344
444 20250314 112600 1429623895 3045 3045 3047 3045 1078
445 20250314 112500 1426341311 3045 3040 3045 3040 2234
446 20250314 112400 1419547451 3037 3037 3037 3037 0
447 20250314 112300 1419547451 3037 3037 3037 3037 33
448 20250314 112200 1419447230 3037 3040 3040 3037 158
449 20250314 112100 1418967000 3040 3040 3040 3040 1
450 20250314 112000 1418963960 3035 3035 3035 3035 201
451 20250314 111900 1418353925 3035 3035 3035 3035 97
452 20250314 111800 1418059530 3035 3035 3035 3035 11
453 20250314 111700 1418026145 3035 3025 3035 3025 700
454 20250314 111600 1415907695 3025 3030 3030 3025 600
455 20250314 111500 1414090515 3035 3030 3035 3030 443
456 20250314 111400 1412748220 3030 3030 3030 3025 2340
457 20250314 111300 1405659800 3030 3030 3030 3030 2980
458 20250314 111200 1396630400 3040 3035 3040 3030 2513
459 20250314 111100 1389007065 3040 3040 3040 3040 2
460 20250314 111000 1389000985 3040 3035 3040 3035 1438
461 20250314 110900 1384632655 3035 3035 3040 3035 2996
462 20250314 110800 1375537735 3040 3040 3045 3040 4647
463 20250314 110700 1361401955 3040 3045 3045 3040 207
464 20250314 110600 1360772515 3040 3035 3040 3030 1117
465 20250314 110500 1357377875 3035 3040 3040 3035 3795
466 20250314 110400 1345853630 3040 3035 3045 3035 2229
467 20250314 110300 1339073475 3040 3050 3050 3035 4370
468 20250314 110200 1325787235 3050 3050 3060 3047 12343
469 20250314 110100 1288092671 3050 3040 3050 3040 5748
470 20250314 110000 1270589281 3040 3020 3055 3020 10795
471 20250314 105900 1237669721 3045 3020 3050 3010 27251
472 20250314 105800 1154942826 3020 3025 3025 3020 5572
473 20250314 105700 1138090386 3020 3020 3020 3020 111
474 20250314 105600 1137755166 3020 3020 3020 3020 2000
475 20250314 105500 1131715166 3020 3020 3020 3020 301
476 20250314 105400 1130806146 3020 3025 3025 3020 117
477 20250314 105300 1130452271 3025 3020 3025 3020 65
478 20250314 105200 1130255921 3020 3020 3020 3020 1050
479 20250314 105100 1127084921 3020 3020 3020 3020 59
480 20250314 105000 1126906741 3020 3015 3025 3015 1259
481 20250314 104900 1123104601 3015 3015 3015 3015 0
482 20250314 104800 1123104601 3015 3020 3020 3015 962
483 20250314 104700 1120199661 3015 3010 3015 3010 61979
484 20250314 104600 933637736 3010 3010 3010 3010 0
485 20250314 104500 933637736 3010 3010 3010 3010 3075
486 20250314 104400 924381986 3005 3005 3005 3005 1
487 20250314 104300 924378981 3005 3005 3005 3005 7910
488 20250314 104200 900609431 3005 3005 3005 3005 300
489 20250314 104100 899707931 3010 3005 3010 3005 1076
490 20250314 104000 896474171 3005 3005 3005 3005 3505
491 20250314 103900 885941646 3010 3010 3010 3010 33
492 20250314 103800 885842316 3010 3010 3010 3010 36
493 20250314 103700 885733956 3010 3010 3010 3010 782
494 20250314 103600 883380136 3010 3010 3010 3005 769
495 20250314 103500 881065741 3010 3005 3010 3005 202
496 20250314 103400 880458721 3005 3005 3005 3000 463
497 20250314 103300 879067811 3005 3005 3005 3005 200
498 20250314 103200 878466811 3000 3002 3005 3000 3907
499 20250314 103100 866739411 3002 3005 3005 3002 452
500 20250314 103000 865381241 3005 3005 3010 3000 7868
501 20250314 102900 841737946 3005 3005 3005 3005 5
502 20250314 102800 841722921 3005 3005 3010 3005 620
503 20250314 102700 839858731 3005 3010 3010 3005 41
504 20250314 102600 839735376 3005 3010 3010 3005 1041
505 20250314 102500 836606721 3010 3005 3010 3005 1367
506 20250314 102400 832498136 3010 3010 3010 3010 4220
507 20250314 102300 819795936 3015 3010 3015 3010 98
508 20250314 102200 819500749 3010 3010 3010 3010 704
509 20250314 102100 817381709 3010 3010 3010 3010 710
510 20250314 102000 815244609 3010 3015 3015 3010 1197
511 20250314 101900 811637189 3010 3015 3015 3010 1020
512 20250314 101800 808566889 3015 3015 3015 3010 8363
513 20250314 101700 783383944 3015 3017 3017 3015 1050
514 20250314 101600 780217794 3020 3020 3020 3015 429
515 20250314 101500 778922514 3020 3020 3020 3020 1561
516 20250314 101400 774208294 3020 3025 3025 3020 63
517 20250314 101300 774018024 3025 3025 3025 3020 278
518 20250314 101200 773178029 3020 3025 3025 3020 35
519 20250314 101100 773072159 3025 3025 3025 3025 112
520 20250314 101000 772733359 3025 3025 3025 3020 205
521 20250314 100900 772114234 3025 3025 3025 3025 104
522 20250314 100800 771799634 3020 3025 3025 3020 432
523 20250314 100700 770494989 3025 3020 3025 3020 321
524 20250314 100600 769525564 3020 3020 3020 3015 114
525 20250314 100500 769181784 3015 3025 3025 3015 1732
526 20250314 100400 763952574 3025 3025 3025 3020 400
527 20250314 100300 762742584 3025 3025 3025 3025 100
528 20250314 100200 762440084 3030 3030 3030 3030 59
529 20250314 100100 762261314 3025 3020 3025 3020 6346
530 20250314 100000 743076954 3020 3020 3020 3015 810
531 20250314 095900 740633254 3015 3015 3015 3015 52
532 20250314 095800 740476474 3015 3025 3030 3015 4685
533 20250314 095700 726326799 3030 3025 3030 3025 2070
534 20250314 095600 720064799 3025 3030 3030 3025 384
535 20250314 095500 718901344 3025 3030 3030 3025 1702
536 20250314 095400 713749284 3030 3030 3030 3020 470
537 20250314 095300 712326314 3030 3030 3030 3025 5952
538 20250314 095200 694320354 3030 3035 3035 3030 338
539 20250314 095100 693296209 3030 3030 3035 3030 2179
540 20250314 095000 686693364 3030 3035 3040 3030 3079
541 20250314 094900 677351089 3040 3040 3040 3040 89
542 20250314 094800 677080529 3040 3040 3045 3035 2657
543 20250314 094700 669015074 3045 3045 3045 3035 609
544 20250314 094600 667163669 3045 3030 3045 3030 6258
545 20250314 094500 648142639 3030 3040 3040 3030 4568
546 20250314 094400 634281304 3040 3045 3045 3037 5365
547 20250314 094300 617971708 3045 3040 3045 3040 1648
548 20250314 094200 612961673 3040 3040 3040 3040 71
549 20250314 094100 612745833 3040 3045 3045 3040 5672
550 20250314 094000 595502853 3040 3035 3040 3035 1691
551 20250314 093900 590367817 3037 3040 3040 3037 32
552 20250314 093800 590270630 3040 3040 3042 3040 3142
553 20250314 093700 580718586 3045 3060 3060 3045 11477
554 20250314 093600 545750411 3060 3055 3060 3050 5753
555 20250314 093500 528175501 3055 3050 3060 3045 7159
556 20250314 093400 506307501 3055 3050 3055 3050 4567
557 20250314 093300 492376226 3050 3050 3055 3050 11613
558 20250314 093200 456909766 3055 3040 3055 3040 23698
559 20250314 093100 384705226 3040 3040 3045 3040 847
560 20250314 093000 382130331 3045 3035 3045 3030 17774
561 20250314 092900 328089466 3035 3040 3040 3027 3880
562 20250314 092800 316335366 3040 3035 3040 3035 411
563 20250314 092700 315087931 3035 3030 3040 3030 5958
564 20250314 092600 297004861 3030 3025 3030 3025 2432
565 20250314 092500 289644421 3030 3035 3035 3025 2397
566 20250314 092400 282380826 3035 3035 3035 3025 1089
567 20250314 092300 279077271 3035 3030 3035 3030 5384
568 20250314 092200 262741996 3030 3030 3030 3030 75
569 20250314 092100 262514746 3030 3030 3030 3030 1962
570 20250314 092000 256569886 3030 3030 3030 3025 1250
571 20250314 091900 252785401 3030 3015 3030 3015 10168
572 20250314 091800 222002706 3015 3015 3020 3015 3970
573 20250314 091700 210028686 3020 3020 3020 3020 1812
574 20250314 091600 204556446 3020 3015 3020 3015 1498
575 20250314 091500 200032536 3015 3020 3022 3015 3706
576 20250314 091400 188840366 3020 3020 3020 3020 210
577 20250314 091300 188206166 3015 3020 3020 3015 1766
578 20250314 091200 182881151 3020 3025 3025 3015 2312
579 20250314 091100 175899296 3030 3022 3030 3022 803
580 20250314 091000 173467036 3025 3025 3025 3020 437
581 20250314 090900 172145181 3025 3035 3035 3025 158
582 20250314 090800 171666966 3035 3030 3040 3025 6408
583 20250314 090700 152268541 3030 3030 3040 3020 2735
584 20250314 090600 143973736 3025 3030 3030 3025 1817
585 20250314 090500 138468306 3030 3040 3040 3020 3740
586 20250314 090400 127140915 3040 3040 3040 3030 3654
587 20250314 090300 116044540 3040 3045 3045 3035 4274
588 20250314 090200 103044170 3050 3030 3050 3010 15722
589 20250314 090100 55343550 3030 3010 3035 3010 6001
590 20250314 090000 37177810 3000 2995 3005 2995 12091

1
006340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,253349,74979175,749913040,221938358000,0.34
20250311,254099,74979175,748321555,220813670375,0.34
20250310,254099,74979175,764837990,225687316750,0.34
20250307,254099,74979175,777542940,229436275500,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 253349 74979175 749913040 221938358000 0.34
3 20250311 254099 74979175 748321555 220813670375 0.34
4 20250310 254099 74979175 764837990 225687316750 0.34
5 20250307 254099 74979175 777542940 229436275500 0.34