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

598
010820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185600,2561754882,3720,3720,3720,3720,19686
20250314,185500,2561754882,3720,3720,3720,3720,0
20250314,185400,2561754882,3720,3720,3720,3720,0
20250314,185300,2561754882,3720,3720,3720,3720,0
20250314,185200,2561754882,3720,3720,3720,3720,0
20250314,185100,2561754882,3720,3720,3720,3720,0
20250314,185000,2561754882,3720,3720,3720,3720,0
20250314,184900,2561754882,3720,3720,3720,3720,0
20250314,184800,2561754882,3720,3720,3720,3720,0
20250314,184700,2561754882,3720,3720,3720,3720,0
20250314,184600,2561754882,3720,3720,3720,3720,0
20250314,184500,2561754882,3720,3720,3720,3720,0
20250314,184400,2561754882,3720,3720,3720,3720,0
20250314,184300,2561754882,3720,3720,3720,3720,0
20250314,184200,2561754882,3720,3720,3720,3720,0
20250314,184100,2561754882,3720,3720,3720,3720,0
20250314,184000,2561754882,3720,3720,3720,3720,0
20250314,183900,2561754882,3720,3720,3720,3720,0
20250314,183800,2561754882,3720,3720,3720,3720,0
20250314,183700,2561754882,3720,3720,3720,3720,0
20250314,183600,2561754882,3720,3720,3720,3720,0
20250314,183500,2561754882,3720,3720,3720,3720,0
20250314,183400,2561754882,3720,3720,3720,3720,0
20250314,183300,2561754882,3720,3720,3720,3720,0
20250314,183200,2561754882,3720,3720,3720,3720,0
20250314,183100,2561754882,3720,3720,3720,3720,0
20250314,183000,2561754882,3720,3720,3720,3720,0
20250314,182900,2561754882,3720,3720,3720,3720,0
20250314,182800,2561754882,3720,3720,3720,3720,0
20250314,182700,2561754882,3720,3720,3720,3720,0
20250314,182600,2561754882,3720,3720,3720,3720,19686
20250314,182500,2561754882,3720,3720,3720,3720,0
20250314,182400,2561754882,3720,3720,3720,3720,0
20250314,182300,2561754882,3720,3720,3720,3720,0
20250314,182200,2561754882,3720,3720,3720,3720,0
20250314,182100,2561754882,3720,3720,3720,3720,0
20250314,182000,2561754882,3720,3720,3720,3720,0
20250314,181900,2561754882,3720,3720,3720,3720,0
20250314,181800,2561754882,3720,3720,3720,3720,0
20250314,181700,2561754882,3720,3720,3720,3720,0
20250314,181600,2561754882,3720,3720,3720,3720,0
20250314,181500,2561754882,3720,3720,3720,3720,0
20250314,181400,2561754882,3720,3720,3720,3720,0
20250314,181300,2561754882,3720,3720,3720,3720,0
20250314,181200,2561754882,3720,3720,3720,3720,0
20250314,181100,2561754882,3720,3720,3720,3720,0
20250314,181000,2561754882,3720,3720,3720,3720,0
20250314,180900,2561754882,3720,3720,3720,3720,0
20250314,180800,2561754882,3720,3720,3720,3720,0
20250314,180700,2561754882,3720,3720,3720,3720,0
20250314,180600,2561754882,3720,3720,3720,3720,0
20250314,180500,2561754882,3720,3720,3720,3720,0
20250314,180400,2561754882,3720,3720,3720,3720,0
20250314,180300,2561754882,3720,3720,3720,3720,0
20250314,180200,2561754882,3720,3720,3720,3720,0
20250314,180100,2561754882,3720,3720,3720,3720,0
20250314,180000,2561754882,3720,3720,3720,3720,0
20250314,175900,2561754882,3720,3720,3720,3720,0
20250314,175800,2561754882,3720,3720,3720,3720,0
20250314,175700,2561754882,3720,3720,3720,3720,0
20250314,175600,2561754882,3720,3720,3720,3720,19686
20250314,175500,2561754882,3720,3720,3720,3720,0
20250314,175400,2561754882,3720,3720,3720,3720,0
20250314,175300,2561754882,3720,3720,3720,3720,0
20250314,175200,2561754882,3720,3720,3720,3720,0
20250314,175100,2561754882,3720,3720,3720,3720,0
20250314,175000,2561754882,3720,3720,3720,3720,0
20250314,174900,2561754882,3720,3720,3720,3720,0
20250314,174800,2561754882,3720,3720,3720,3720,0
20250314,174700,2561754882,3720,3720,3720,3720,0
20250314,174600,2561754882,3720,3720,3720,3720,0
20250314,174500,2561754882,3720,3720,3720,3720,0
20250314,174400,2561754882,3720,3720,3720,3720,0
20250314,174300,2561754882,3720,3720,3720,3720,0
20250314,174200,2561754882,3720,3720,3720,3720,0
20250314,174100,2561754882,3720,3720,3720,3720,0
20250314,174000,2561754882,3720,3720,3720,3720,0
20250314,173900,2561754882,3720,3720,3720,3720,0
20250314,173800,2561754882,3720,3720,3720,3720,0
20250314,173700,2561754882,3720,3720,3720,3720,0
20250314,173600,2561754882,3720,3720,3720,3720,0
20250314,173500,2561754882,3720,3720,3720,3720,0
20250314,173400,2561754882,3720,3720,3720,3720,0
20250314,173300,2561754882,3720,3720,3720,3720,0
20250314,173200,2561754882,3720,3720,3720,3720,0
20250314,173100,2561754882,3720,3720,3720,3720,0
20250314,173000,2561754882,3720,3720,3720,3720,0
20250314,172900,2561754882,3720,3720,3720,3720,0
20250314,172800,2561754882,3720,3720,3720,3720,0
20250314,172700,2561754882,3720,3720,3720,3720,0
20250314,172600,2561754882,3720,3720,3720,3720,19686
20250314,172500,2561754882,3720,3720,3720,3720,0
20250314,172400,2561754882,3720,3720,3720,3720,0
20250314,172300,2561754882,3720,3720,3720,3720,0
20250314,172200,2561754882,3720,3720,3720,3720,0
20250314,172100,2561754882,3720,3720,3720,3720,0
20250314,172000,2561754882,3720,3720,3720,3720,0
20250314,171900,2561754882,3720,3720,3720,3720,0
20250314,171800,2561754882,3720,3720,3720,3720,0
20250314,171700,2561754882,3720,3720,3720,3720,0
20250314,171600,2561754882,3720,3720,3720,3720,0
20250314,171500,2561754882,3720,3720,3720,3720,0
20250314,171400,2561754882,3720,3720,3720,3720,0
20250314,171300,2561754882,3720,3720,3720,3720,0
20250314,171200,2561754882,3720,3720,3720,3720,0
20250314,171100,2561754882,3720,3720,3720,3720,0
20250314,171000,2561754882,3720,3720,3720,3720,0
20250314,170900,2561754882,3720,3720,3720,3720,0
20250314,170800,2561754882,3720,3720,3720,3720,0
20250314,170700,2561754882,3720,3720,3720,3720,0
20250314,170600,2561754882,3720,3720,3720,3720,0
20250314,170500,2561754882,3720,3720,3720,3720,0
20250314,170400,2561754882,3720,3720,3720,3720,0
20250314,170300,2561754882,3720,3720,3720,3720,0
20250314,170200,2561754882,3720,3720,3720,3720,0
20250314,170100,2561754882,3720,3720,3720,3720,0
20250314,170000,2561754882,3720,3720,3720,3720,0
20250314,165900,2561754882,3720,3720,3720,3720,0
20250314,165800,2561754882,3720,3720,3720,3720,0
20250314,165700,2561754882,3720,3720,3720,3720,0
20250314,165600,2561754882,3720,3720,3720,3720,19686
20250314,165500,2561754882,3720,3720,3720,3720,0
20250314,165400,2561754882,3720,3720,3720,3720,0
20250314,165300,2561754882,3720,3720,3720,3720,0
20250314,165200,2561754882,3720,3720,3720,3720,0
20250314,165100,2561754882,3720,3720,3720,3720,0
20250314,165000,2561754882,3720,3720,3720,3720,0
20250314,164900,2561754882,3720,3720,3720,3720,0
20250314,164800,2561754882,3720,3720,3720,3720,0
20250314,164700,2561754882,3720,3720,3720,3720,0
20250314,164600,2561754882,3720,3720,3720,3720,0
20250314,164500,2561754882,3720,3720,3720,3720,0
20250314,164400,2561754882,3720,3720,3720,3720,0
20250314,164300,2561754882,3720,3720,3720,3720,0
20250314,164200,2561754882,3720,3720,3720,3720,0
20250314,164100,2561754882,3720,3720,3720,3720,0
20250314,164000,2561754882,3720,3720,3720,3720,0
20250314,163900,2561754882,3720,3720,3720,3720,0
20250314,163800,2561754882,3720,3720,3720,3720,0
20250314,163700,2561754882,3720,3720,3720,3720,0
20250314,163600,2561754882,3720,3720,3720,3720,0
20250314,163500,2561754882,3720,3720,3720,3720,0
20250314,163400,2561754882,3720,3720,3720,3720,0
20250314,163300,2561754882,3720,3720,3720,3720,0
20250314,163200,2561754882,3720,3720,3720,3720,0
20250314,163100,2561754882,3720,3720,3720,3720,0
20250314,163000,2561754882,3720,3720,3720,3720,0
20250314,162900,2561754882,3720,3720,3720,3720,0
20250314,162800,2561754882,3720,3720,3720,3720,0
20250314,162700,2561754882,3720,3720,3720,3720,0
20250314,162600,2561754882,3720,3720,3720,3720,19686
20250314,162500,2561754882,3720,3720,3720,3720,0
20250314,162400,2561754882,3720,3720,3720,3720,0
20250314,162300,2561754882,3720,3720,3720,3720,0
20250314,162200,2561754882,3720,3720,3720,3720,0
20250314,162100,2561754882,3720,3720,3720,3720,0
20250314,162000,2561754882,3720,3720,3720,3720,0
20250314,161900,2561754882,3720,3720,3720,3720,0
20250314,161800,2561754882,3720,3720,3720,3720,0
20250314,161700,2561754882,3720,3720,3720,3720,0
20250314,161600,2561754882,3720,3720,3720,3720,0
20250314,161500,2561754882,3720,3720,3720,3720,0
20250314,161400,2561754882,3720,3720,3720,3720,0
20250314,161300,2561754882,3720,3720,3720,3720,0
20250314,161200,2561754882,3720,3720,3720,3720,0
20250314,161100,2561754882,3720,3720,3720,3720,0
20250314,161000,2561754882,3720,3720,3720,3720,0
20250314,160900,2561754882,3720,3720,3720,3720,0
20250314,160800,2561754882,3720,3720,3720,3720,0
20250314,160700,2561754882,3720,3720,3720,3720,0
20250314,160600,2561754882,3720,3720,3720,3720,0
20250314,160500,2561754882,3720,3720,3720,3720,0
20250314,160400,2561754882,3720,3720,3720,3720,0
20250314,160300,2561754882,3720,3720,3720,3720,0
20250314,160200,2561754882,3720,3720,3720,3720,0
20250314,160100,2561754882,3720,3720,3720,3720,0
20250314,160000,2561754882,3720,3720,3720,3720,0
20250314,155900,2561754882,3720,3720,3720,3720,0
20250314,155800,2561754882,3720,3720,3720,3720,0
20250314,155700,2561754882,3720,3720,3720,3720,0
20250314,155600,2561754882,3720,3720,3720,3720,19686
20250314,155500,2561754882,3720,3720,3720,3720,0
20250314,155400,2561754882,3720,3720,3720,3720,0
20250314,155300,2561754882,3720,3720,3720,3720,0
20250314,155200,2561754882,3720,3720,3720,3720,0
20250314,155100,2561754882,3720,3720,3720,3720,0
20250314,155000,2561754882,3720,3720,3720,3720,0
20250314,154900,2561754882,3720,3720,3720,3720,0
20250314,154800,2561754882,3720,3720,3720,3720,0
20250314,154700,2561754882,3720,3720,3720,3720,0
20250314,154600,2561754882,3720,3720,3720,3720,0
20250314,154500,2561754882,3720,3720,3720,3720,0
20250314,154400,2561754882,3720,3720,3720,3720,0
20250314,154300,2561754882,3720,3720,3720,3720,0
20250314,154200,2561754882,3720,3720,3720,3720,0
20250314,154100,2561754882,3720,3720,3720,3720,0
20250314,154000,2561754882,3720,3720,3720,3720,0
20250314,153900,2561754882,3720,3720,3720,3720,0
20250314,153800,2561754882,3720,3720,3720,3720,0
20250314,153700,2561754882,3720,3720,3720,3720,0
20250314,153600,2561754882,3720,3720,3720,3720,0
20250314,153500,2561754882,3720,3720,3720,3720,0
20250314,153400,2561754882,3720,3720,3720,3720,0
20250314,153300,2561754882,3720,3720,3720,3720,0
20250314,153200,2561754882,3720,3720,3720,3720,0
20250314,153100,2561754882,3720,3720,3720,3720,0
20250314,153000,2561754882,3720,3720,3720,3720,19686
20250314,152900,2488522962,3720,3720,3720,3720,0
20250314,152800,2488522962,3720,3720,3720,3720,0
20250314,152700,2488522962,3720,3720,3720,3720,0
20250314,152600,2488522962,3720,3720,3720,3720,0
20250314,152500,2488522962,3720,3720,3720,3720,0
20250314,152400,2488522962,3720,3720,3720,3720,0
20250314,152300,2488522962,3720,3720,3720,3720,0
20250314,152200,2488522962,3720,3720,3720,3720,0
20250314,152100,2488522962,3720,3720,3720,3720,0
20250314,152000,2488522962,3720,3720,3720,3720,0
20250314,151900,2488522962,3720,3710,3720,3710,9290
20250314,151800,2454036027,3715,3712,3715,3710,4582
20250314,151700,2437034958,3715,3715,3715,3715,467
20250314,151600,2435300053,3715,3715,3715,3715,1157
20250314,151500,2431001798,3715,3715,3715,3710,381
20250314,151400,2429586948,3715,3715,3715,3710,1948
20250314,151300,2422351453,3715,3715,3715,3710,1481
20250314,151200,2416849593,3715,3715,3715,3715,284
20250314,151100,2415794533,3710,3715,3715,3710,1441
20250314,151000,2410447168,3715,3720,3720,3710,10382
20250314,150900,2371884688,3720,3720,3720,3720,4580
20250314,150800,2354847088,3715,3720,3720,3715,212
20250314,150700,2354059358,3715,3720,3720,3715,826
20250314,150600,2350987638,3720,3720,3720,3720,201
20250314,150500,2350239918,3720,3720,3720,3715,1439
20250314,150400,2344888263,3720,3720,3720,3720,512
20250314,150300,2342983623,3720,3720,3720,3715,620
20250314,150200,2340677233,3720,3720,3720,3720,180
20250314,150100,2340007633,3720,3720,3720,3715,1153
20250314,150000,2335723813,3720,3720,3720,3715,339
20250314,145900,2334464268,3715,3715,3715,3715,404
20250314,145800,2332963408,3715,3715,3715,3715,1990
20250314,145700,2325570558,3715,3720,3720,3715,607
20250314,145600,2323315503,3715,3720,3720,3715,518
20250314,145500,2321388583,3715,3715,3715,3715,2
20250314,145400,2321381153,3720,3710,3720,3710,9217
20250314,145300,2287140068,3715,3715,3715,3715,522
20250314,145200,2285200838,3715,3715,3715,3715,857
20250314,145100,2282017083,3715,3720,3720,3715,5060
20250314,145000,2263219133,3715,3715,3715,3715,320
20250314,144900,2262030333,3715,3720,3720,3715,350
20250314,144800,2260729308,3720,3715,3720,3715,6129
20250314,144700,2237959913,3720,3715,3720,3715,526
20250314,144600,2236005693,3720,3720,3720,3720,2
20250314,144500,2235998253,3715,3715,3715,3715,95
20250314,144400,2235645328,3715,3715,3720,3715,100
20250314,144300,2235273778,3715,3715,3715,3715,145
20250314,144200,2234735103,3715,3715,3715,3710,2218
20250314,144100,2226495273,3715,3715,3715,3710,2428
20250314,144000,2217483758,3715,3715,3715,3710,1816
20250314,143900,2210738318,3715,3715,3715,3715,100
20250314,143800,2210366818,3715,3715,3720,3715,13221
20250314,143700,2161250303,3715,3715,3715,3715,270
20250314,143600,2160247253,3715,3720,3720,3715,12
20250314,143500,2160202638,3720,3720,3720,3720,103
20250314,143400,2159819478,3720,3715,3720,3715,98
20250314,143300,2159455403,3715,3720,3720,3715,545
20250314,143200,2157429003,3715,3720,3720,3715,205
20250314,143100,2156667403,3715,3720,3722,3715,1658
20250314,143000,2150507223,3717,3720,3720,3717,1562
20250314,142900,2144696586,3722,3720,3722,3720,852
20250314,142800,2141527134,3720,3720,3720,3720,40
20250314,142700,2141378334,3720,3725,3725,3720,269
20250314,142600,2140377624,3725,3725,3725,3725,200
20250314,142500,2139632624,3725,3725,3725,3725,27
20250314,142400,2139532049,3725,3725,3725,3725,2
20250314,142300,2139524599,3720,3725,3725,3720,7
20250314,142200,2139498554,3725,3725,3725,3725,5
20250314,142100,2139479929,3720,3725,3725,3720,2478
20250314,142000,2130254869,3725,3722,3725,3720,430
20250314,141900,2128655118,3722,3725,3725,3722,353
20250314,141800,2127340202,3725,3725,3725,3725,0
20250314,141700,2127340202,3725,3725,3725,3725,12
20250314,141600,2127295502,3720,3720,3720,3720,2993
20250314,141500,2116161542,3720,3720,3720,3720,0
20250314,141400,2116161542,3720,3722,3722,3720,2000
20250314,141300,2108721442,3725,3725,3725,3725,0
20250314,141200,2108721442,3725,3725,3725,3725,1
20250314,141100,2108717717,3720,3720,3720,3720,134
20250314,141000,2108219237,3720,3725,3725,3720,201
20250314,140900,2107471512,3720,3720,3720,3720,14
20250314,140800,2107419432,3720,3720,3720,3720,2
20250314,140700,2107411992,3720,3720,3720,3720,66
20250314,140600,2107166472,3725,3725,3725,3725,2
20250314,140500,2107159022,3715,3725,3725,3715,375
20250314,140400,2105765857,3715,3720,3725,3715,3093
20250314,140300,2094269082,3720,3725,3725,3720,4170
20250314,140200,2078756012,3725,3725,3725,3725,170
20250314,140100,2078122762,3725,3725,3725,3720,1091
20250314,140000,2074064197,3720,3725,3725,3720,339
20250314,135900,2072801672,3730,3730,3730,3730,199
20250314,135800,2072059402,3725,3725,3725,3725,401
20250314,135700,2070565677,3725,3725,3725,3725,69
20250314,135600,2070308652,3725,3725,3725,3725,2092
20250314,135500,2062515952,3725,3725,3725,3725,205
20250314,135400,2061752327,3725,3725,3725,3725,0
20250314,135300,2061752327,3725,3725,3725,3725,58
20250314,135200,2061536277,3725,3725,3725,3725,162
20250314,135100,2060932827,3725,3725,3725,3725,33
20250314,135000,2060809902,3725,3725,3725,3725,368
20250314,134900,2059439102,3725,3725,3730,3725,332
20250314,134800,2058202392,3725,3725,3725,3725,30
20250314,134700,2058090642,3725,3715,3725,3715,3062
20250314,134600,2046699042,3715,3720,3720,3715,110
20250314,134500,2046289877,3720,3720,3720,3720,3207
20250314,134400,2034359837,3720,3720,3720,3715,2452
20250314,134300,2025250617,3720,3720,3720,3715,94
20250314,134200,2024900962,3720,3725,3725,3720,1109
20250314,134100,2020775472,3720,3720,3720,3720,200
20250314,134000,2020031472,3720,3720,3720,3720,1
20250314,133900,2020027752,3730,3720,3730,3720,4048
20250314,133800,2004969172,3735,3735,3735,3735,0
20250314,133700,2004969172,3735,3720,3735,3720,584
20250314,133600,2002796522,3720,3730,3730,3720,6388
20250314,133500,1979027807,3730,3730,3730,3730,0
20250314,133400,1979027807,3730,3730,3730,3725,2315
20250314,133300,1970403407,3735,3730,3735,3730,1107
20250314,133200,1966274287,3730,3730,3730,3730,1249
20250314,133100,1961615517,3730,3730,3735,3730,1606
20250314,133000,1955625127,3730,3725,3730,3725,3474
20250314,132900,1942669282,3720,3720,3720,3720,0
20250314,132800,1942669282,3720,3720,3725,3720,454
20250314,132700,1940979002,3725,3725,3725,3725,7
20250314,132600,1940952927,3725,3720,3725,3720,566
20250314,132500,1938845127,3725,3725,3725,3725,518
20250314,132400,1936915577,3725,3725,3725,3725,905
20250314,132300,1933544452,3725,3730,3730,3725,1070
20250314,132200,1929558602,3730,3730,3730,3730,43
20250314,132100,1929398212,3730,3725,3730,3725,186
20250314,132000,1928705252,3730,3725,3730,3725,1428
20250314,131900,1923385937,3725,3730,3730,3725,202
20250314,131800,1922633477,3720,3720,3730,3720,4006
20250314,131700,1907731137,3720,3725,3725,3720,2077
20250314,131600,1899994542,3727,3730,3730,3727,100
20250314,131500,1899621617,3730,3735,3735,3725,2255
20250314,131400,1891220367,3735,3730,3735,3730,654
20250314,131300,1888780937,3730,3730,3730,3730,2100
20250314,131200,1880947937,3735,3730,3735,3730,45
20250314,131100,1880780012,3735,3735,3735,3735,56
20250314,131000,1880570852,3730,3730,3730,3730,602
20250314,130900,1878325392,3730,3730,3735,3730,4
20250314,130800,1878310462,3730,3735,3735,3730,574
20250314,130700,1876167422,3735,3730,3735,3730,33
20250314,130600,1876044322,3735,3735,3735,3735,0
20250314,130500,1876044322,3735,3740,3740,3735,311
20250314,130400,1874882237,3740,3740,3740,3740,0
20250314,130300,1874882237,3740,3740,3740,3740,0
20250314,130200,1874882237,3740,3740,3740,3740,0
20250314,130100,1874882237,3740,3735,3740,3735,303
20250314,130000,1873750272,3735,3730,3735,3730,70
20250314,125900,1873488902,3730,3725,3730,3725,199
20250314,125800,1872747132,3730,3725,3735,3725,378
20250314,125700,1871336987,3735,3725,3735,3725,422
20250314,125600,1869763817,3730,3725,3730,3725,292
20250314,125500,1868674957,3730,3725,3730,3725,175
20250314,125400,1868022982,3725,3725,3725,3725,10
20250314,125300,1867985732,3725,3725,3725,3725,456
20250314,125200,1866287132,3725,3720,3725,3720,1250
20250314,125100,1861631132,3720,3720,3720,3720,310
20250314,125000,1860477932,3725,3720,3725,3720,483
20250314,124900,1858681157,3720,3725,3725,3720,32
20250314,124800,1858562107,3725,3720,3725,3720,456
20250314,124700,1856864287,3720,3720,3720,3720,250
20250314,124600,1855934287,3725,3725,3725,3725,238
20250314,124500,1855047737,3720,3725,3725,3720,419
20250314,124400,1853487737,3725,3725,3725,3725,54
20250314,124300,1853286587,3720,3720,3725,3720,521
20250314,124200,1851346952,3725,3720,3725,3720,7
20250314,124100,1851320907,3720,3725,3725,3720,455
20250314,124000,1849626807,3720,3720,3720,3720,2472
20250314,123900,1840430967,3725,3720,3725,3720,220
20250314,123800,1839611567,3720,3720,3725,3720,1059
20250314,123700,1835672082,3720,3720,3720,3720,500
20250314,123600,1833812082,3720,3725,3725,3720,1123
20250314,123500,1829634472,3720,3725,3725,3720,129
20250314,123400,1829154542,3720,3720,3725,3720,261
20250314,123300,1828183597,3725,3725,3725,3725,906
20250314,123200,1824808747,3730,3730,3730,3725,105
20250314,123100,1824417117,3735,3735,3735,3730,705
20250314,123000,1821786987,3735,3730,3735,3730,446
20250314,122900,1820123377,3730,3730,3730,3725,275
20250314,122800,1819098402,3725,3730,3730,3725,4
20250314,122700,1819083487,3725,3725,3725,3725,200
20250314,122600,1818338487,3725,3730,3730,3725,760
20250314,122500,1815504462,3730,3730,3730,3730,257
20250314,122400,1814545852,3725,3725,3730,3725,456
20250314,122300,1812846242,3725,3725,3725,3725,6000
20250314,122200,1790496242,3730,3730,3730,3730,1069
20250314,122100,1786508872,3725,3730,3730,3725,377
20250314,122000,1785103437,3730,3730,3730,3730,57
20250314,121900,1784890827,3725,3725,3725,3725,156
20250314,121800,1784309727,3725,3720,3725,3720,2202
20250314,121700,1776118107,3720,3720,3730,3720,214
20250314,121600,1775321977,3720,3725,3725,3720,2001
20250314,121500,1767878187,3720,3720,3725,3720,1376
20250314,121400,1762759217,3720,3725,3725,3720,155
20250314,121300,1762182317,3730,3725,3730,3725,2491
20250314,121200,1752903292,3725,3725,3730,3720,241
20250314,121100,1752006322,3720,3720,3720,3720,0
20250314,121000,1752006322,3720,3720,3720,3720,3284
20250314,120900,1739789842,3720,3720,3720,3720,165
20250314,120800,1739176042,3720,3720,3720,3720,491
20250314,120700,1737349522,3720,3735,3735,3720,158
20250314,120600,1736761732,3720,3730,3735,3720,1557
20250314,120500,1730968942,3735,3735,3735,3720,159
20250314,120400,1730377402,3720,3725,3725,3720,5751
20250314,120300,1708969927,3725,3735,3735,3725,605
20250314,120200,1706716282,3725,3730,3730,3725,3273
20250314,120100,1694518767,3735,3735,3735,3735,519
20250314,120000,1692580302,3735,3745,3745,3735,510
20250314,115900,1690671942,3745,3735,3745,3735,1520
20250314,115800,1684983357,3735,3740,3740,3735,1357
20250314,115700,1679908212,3735,3730,3740,3730,998
20250314,115600,1676184877,3730,3730,3730,3730,5
20250314,115500,1676166227,3735,3735,3735,3735,151
20250314,115400,1675602242,3740,3740,3740,3740,275
20250314,115300,1674573742,3740,3730,3740,3730,175
20250314,115200,1673920807,3730,3730,3730,3730,0
20250314,115100,1673920807,3730,3730,3730,3730,8
20250314,115000,1673890967,3730,3740,3740,3730,158
20250314,114900,1673301607,3730,3730,3730,3730,173
20250314,114800,1672656317,3735,3730,3735,3730,1126
20250314,114700,1668451487,3735,3735,3735,3735,534
20250314,114600,1666456997,3735,3730,3735,3730,12
20250314,114500,1666412227,3725,3730,3730,3725,312
20250314,114400,1665249257,3730,3730,3730,3730,0
20250314,114300,1665249257,3730,3730,3730,3725,189
20250314,114200,1664544932,3730,3730,3730,3730,1153
20250314,114100,1660244242,3725,3730,3730,3725,255
20250314,114000,1659293867,3730,3730,3730,3730,1491
20250314,113900,1653732437,3730,3730,3730,3730,401
20250314,113800,1652236707,3730,3730,3730,3730,156
20250314,113700,1651654827,3730,3735,3735,3730,284
20250314,113600,1650594687,3735,3735,3735,3735,950
20250314,113500,1647046437,3735,3735,3735,3735,3122
20250314,113400,1635385767,3740,3735,3740,3735,87
20250314,113300,1635060392,3735,3740,3740,3735,269
20250314,113200,1634055117,3735,3740,3740,3735,559
20250314,113100,1631964582,3740,3740,3740,3735,556
20250314,113000,1629886862,3745,3745,3745,3745,93
20250314,112900,1629538577,3745,3740,3745,3735,2452
20250314,112800,1620368857,3735,3740,3740,3735,2706
20250314,112700,1610248447,3740,3730,3740,3730,7422
20250314,112600,1582525837,3730,3730,3730,3730,1155
20250314,112500,1578217687,3730,3730,3730,3730,1540
20250314,112400,1572473487,3730,3725,3730,3725,699
20250314,112300,1569869702,3730,3730,3730,3730,1
20250314,112200,1569865972,3730,3730,3730,3730,2
20250314,112100,1569858512,3730,3730,3730,3725,163
20250314,112000,1569251297,3730,3725,3730,3725,105
20250314,111900,1568859657,3725,3730,3730,3725,207
20250314,111800,1568088577,3730,3730,3730,3730,6
20250314,111700,1568066197,3725,3720,3725,3720,246
20250314,111600,1567150622,3720,3725,3725,3720,713
20250314,111500,1564497197,3725,3725,3725,3725,43
20250314,111400,1564337022,3720,3725,3725,3720,356
20250314,111300,1563011702,3725,3725,3725,3725,100
20250314,111200,1562639202,3725,3725,3725,3725,1044
20250314,111100,1558750302,3725,3725,3725,3725,1
20250314,111000,1558746577,3725,3725,3725,3725,1301
20250314,110900,1553900352,3725,3725,3730,3725,261
20250314,110800,1552928097,3725,3730,3730,3725,1325
20250314,110700,1547992397,3730,3725,3730,3725,225
20250314,110600,1547153927,3730,3735,3735,3730,289
20250314,110500,1546075897,3730,3735,3735,3730,892
20250314,110400,1542748237,3735,3735,3735,3730,324
20250314,110300,1541538272,3735,3735,3735,3735,51
20250314,110200,1541347787,3735,3730,3735,3725,438
20250314,110100,1539714737,3730,3735,3735,3730,2
20250314,110000,1539707272,3725,3725,3725,3725,156
20250314,105900,1539126172,3725,3730,3730,3725,2472
20250314,105800,1529908112,3730,3725,3730,3725,4
20250314,105700,1529893202,3725,3725,3725,3725,797
20250314,105600,1526924377,3725,3725,3730,3725,1013
20250314,105500,1523150892,3725,3725,3730,3725,210
20250314,105400,1522368572,3725,3725,3725,3725,259
20250314,105300,1521403797,3730,3730,3730,3730,61
20250314,105200,1521176267,3725,3730,3730,3725,613
20250314,105100,1518890552,3725,3725,3725,3725,324
20250314,105000,1517683652,3730,3730,3730,3730,150
20250314,104900,1517124152,3730,3730,3730,3730,1464
20250314,104800,1511663432,3730,3725,3730,3725,1013
20250314,104700,1507888087,3725,3725,3725,3725,0
20250314,104600,1507888087,3725,3725,3725,3725,295
20250314,104500,1506789212,3720,3725,3725,3720,251
20250314,104400,1505855012,3720,3730,3730,3715,598
20250314,104300,1503633052,3720,3720,3720,3720,158
20250314,104200,1503045292,3730,3730,3730,3720,60
20250314,104100,1502821942,3720,3720,3720,3720,3520
20250314,104000,1489727542,3720,3730,3730,3720,1440
20250314,103900,1484364767,3720,3725,3730,3720,1045
20250314,103800,1480476662,3730,3725,3730,3720,9252
20250314,103700,1445998327,3720,3720,3720,3715,4469
20250314,103600,1429390657,3720,3720,3720,3715,3048
20250314,103500,1418052877,3715,3722,3722,3715,9400
20250314,103400,1383124522,3725,3715,3725,3715,1832
20250314,103300,1376318582,3715,3715,3715,3715,386
20250314,103200,1374884592,3715,3720,3720,3715,764
20250314,103100,1372043457,3720,3720,3720,3720,7369
20250314,103000,1344630777,3720,3720,3720,3720,3208
20250314,102900,1332697017,3730,3730,3730,3730,3
20250314,102800,1332685827,3725,3730,3730,3725,207
20250314,102700,1331914732,3730,3720,3730,3720,4988
20250314,102600,1313334427,3720,3720,3720,3720,438
20250314,102500,1311705067,3720,3725,3730,3720,10706
20250314,102400,1271842477,3730,3730,3730,3725,1083
20250314,102300,1267804167,3725,3725,3725,3725,546
20250314,102200,1265770317,3725,3730,3730,3725,1053
20250314,102100,1261847027,3725,3735,3735,3725,1746
20250314,102000,1255332862,3735,3730,3735,3730,1185
20250314,101900,1250907227,3735,3727,3735,3725,2475
20250314,101800,1241677252,3725,3725,3725,3725,679
20250314,101700,1239147977,3725,3725,3730,3725,405
20250314,101600,1237638352,3725,3725,3730,3725,192
20250314,101500,1236923047,3725,3725,3725,3725,400
20250314,101400,1235433047,3730,3732,3732,3725,353
20250314,101300,1234117054,3732,3735,3735,3732,216
20250314,101200,1233310327,3735,3725,3735,3725,1408
20250314,101100,1228065487,3730,3735,3735,3730,2355
20250314,101000,1219281312,3730,3730,3735,3730,741
20250314,100900,1216515437,3735,3740,3740,3735,893
20250314,100800,1213179497,3740,3740,3740,3735,135
20250314,100700,1212674907,3740,3745,3745,3740,1921
20250314,100600,1205490362,3745,3745,3745,3730,4573
20250314,100500,1188416807,3745,3740,3745,3740,579
20250314,100400,1186250592,3740,3750,3750,3740,6813
20250314,100300,1160749812,3750,3745,3750,3745,3728
20250314,100200,1146772817,3745,3750,3750,3745,557
20250314,100100,1144686777,3745,3745,3745,3745,2019
20250314,100000,1137125622,3740,3740,3740,3740,166
20250314,095900,1136504782,3740,3740,3740,3740,50
20250314,095800,1136317782,3745,3745,3745,3740,1953
20250314,095700,1129004147,3740,3740,3745,3740,675
20250314,095600,1126479547,3745,3740,3745,3735,727
20250314,095500,1123759719,3745,3745,3750,3745,6018
20250314,095400,1101199819,3740,3735,3745,3735,3198
20250314,095300,1089225644,3740,3730,3740,3730,6150
20250314,095200,1066248749,3730,3735,3735,3730,727
20250314,095100,1063537029,3730,3730,3735,3730,1309
20250314,095000,1058654454,3730,3730,3740,3730,2288
20250314,094900,1050119179,3730,3740,3740,3730,3531
20250314,094800,1036947134,3740,3730,3740,3730,451
20250314,094700,1035264504,3735,3735,3735,3735,4666
20250314,094600,1017836994,3735,3735,3740,3735,1102
20250314,094500,1013720969,3735,3730,3735,3730,2146
20250314,094400,1005706684,3735,3725,3735,3725,1858
20250314,094300,998778754,3725,3725,3725,3725,656
20250314,094200,996335154,3730,3725,3730,3725,5054
20250314,094100,977508854,3725,3725,3730,3725,246
20250314,094000,976592224,3730,3730,3735,3730,852
20250314,093900,973411324,3730,3730,3730,3730,647
20250314,093800,970998014,3730,3735,3740,3725,4977
20250314,093700,952433064,3735,3735,3735,3730,827
20250314,093600,949344224,3730,3725,3735,3725,2679
20250314,093500,939353579,3725,3730,3730,3725,5
20250314,093400,939334949,3725,3730,3730,3725,254
20250314,093300,938387779,3730,3725,3730,3720,4989
20250314,093200,919792634,3725,3720,3730,3720,2172
20250314,093100,911702584,3725,3720,3725,3720,1732
20250314,093000,905259529,3720,3730,3730,3720,6686
20250314,092900,880350129,3725,3725,3735,3725,4126
20250314,092800,864962709,3730,3740,3745,3730,1560
20250314,092700,859132589,3740,3740,3740,3735,1340
20250314,092600,854121089,3740,3725,3740,3725,1969
20250314,092500,846763689,3725,3737,3737,3725,1520
20250314,092400,841088851,3737,3735,3740,3735,338
20250314,092300,839826394,3735,3730,3735,3730,1420
20250314,092200,834523704,3730,3745,3745,3720,11617
20250314,092100,791253909,3745,3735,3745,3730,2116
20250314,092000,783345974,3740,3725,3740,3725,5644
20250314,091900,762246429,3725,3730,3730,3720,6707
20250314,091800,737235454,3730,3715,3735,3715,2613
20250314,091700,727491324,3725,3705,3725,3695,11858
20250314,091600,683583479,3710,3710,3720,3705,4176
20250314,091500,668104314,3710,3725,3725,3705,10024
20250314,091400,630863931,3725,3735,3745,3725,9201
20250314,091300,596530461,3740,3735,3740,3735,5572
20250314,091200,575705156,3740,3730,3740,3730,9823
20250314,091100,539026776,3730,3735,3745,3725,4225
20250314,091000,523264386,3730,3745,3770,3730,13867
20250314,090900,471162516,3725,3745,3745,3725,11841
20250314,090800,426928326,3745,3750,3750,3745,8504
20250314,090700,395074979,3750,3745,3750,3740,18018
20250314,090600,327540409,3750,3735,3750,3735,4925
20250314,090500,309089345,3745,3710,3745,3680,14745
20250314,090400,254351840,3710,3710,3720,3710,2926
20250314,090300,243481615,3710,3700,3710,3700,2217
20250314,090200,235270490,3700,3675,3700,3670,6855
20250314,090100,210070310,3685,3720,3720,3670,24285
20250314,090000,120523035,3705,3725,3725,3705,30208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185600 2561754882 3720 3720 3720 3720 19686
3 20250314 185500 2561754882 3720 3720 3720 3720 0
4 20250314 185400 2561754882 3720 3720 3720 3720 0
5 20250314 185300 2561754882 3720 3720 3720 3720 0
6 20250314 185200 2561754882 3720 3720 3720 3720 0
7 20250314 185100 2561754882 3720 3720 3720 3720 0
8 20250314 185000 2561754882 3720 3720 3720 3720 0
9 20250314 184900 2561754882 3720 3720 3720 3720 0
10 20250314 184800 2561754882 3720 3720 3720 3720 0
11 20250314 184700 2561754882 3720 3720 3720 3720 0
12 20250314 184600 2561754882 3720 3720 3720 3720 0
13 20250314 184500 2561754882 3720 3720 3720 3720 0
14 20250314 184400 2561754882 3720 3720 3720 3720 0
15 20250314 184300 2561754882 3720 3720 3720 3720 0
16 20250314 184200 2561754882 3720 3720 3720 3720 0
17 20250314 184100 2561754882 3720 3720 3720 3720 0
18 20250314 184000 2561754882 3720 3720 3720 3720 0
19 20250314 183900 2561754882 3720 3720 3720 3720 0
20 20250314 183800 2561754882 3720 3720 3720 3720 0
21 20250314 183700 2561754882 3720 3720 3720 3720 0
22 20250314 183600 2561754882 3720 3720 3720 3720 0
23 20250314 183500 2561754882 3720 3720 3720 3720 0
24 20250314 183400 2561754882 3720 3720 3720 3720 0
25 20250314 183300 2561754882 3720 3720 3720 3720 0
26 20250314 183200 2561754882 3720 3720 3720 3720 0
27 20250314 183100 2561754882 3720 3720 3720 3720 0
28 20250314 183000 2561754882 3720 3720 3720 3720 0
29 20250314 182900 2561754882 3720 3720 3720 3720 0
30 20250314 182800 2561754882 3720 3720 3720 3720 0
31 20250314 182700 2561754882 3720 3720 3720 3720 0
32 20250314 182600 2561754882 3720 3720 3720 3720 19686
33 20250314 182500 2561754882 3720 3720 3720 3720 0
34 20250314 182400 2561754882 3720 3720 3720 3720 0
35 20250314 182300 2561754882 3720 3720 3720 3720 0
36 20250314 182200 2561754882 3720 3720 3720 3720 0
37 20250314 182100 2561754882 3720 3720 3720 3720 0
38 20250314 182000 2561754882 3720 3720 3720 3720 0
39 20250314 181900 2561754882 3720 3720 3720 3720 0
40 20250314 181800 2561754882 3720 3720 3720 3720 0
41 20250314 181700 2561754882 3720 3720 3720 3720 0
42 20250314 181600 2561754882 3720 3720 3720 3720 0
43 20250314 181500 2561754882 3720 3720 3720 3720 0
44 20250314 181400 2561754882 3720 3720 3720 3720 0
45 20250314 181300 2561754882 3720 3720 3720 3720 0
46 20250314 181200 2561754882 3720 3720 3720 3720 0
47 20250314 181100 2561754882 3720 3720 3720 3720 0
48 20250314 181000 2561754882 3720 3720 3720 3720 0
49 20250314 180900 2561754882 3720 3720 3720 3720 0
50 20250314 180800 2561754882 3720 3720 3720 3720 0
51 20250314 180700 2561754882 3720 3720 3720 3720 0
52 20250314 180600 2561754882 3720 3720 3720 3720 0
53 20250314 180500 2561754882 3720 3720 3720 3720 0
54 20250314 180400 2561754882 3720 3720 3720 3720 0
55 20250314 180300 2561754882 3720 3720 3720 3720 0
56 20250314 180200 2561754882 3720 3720 3720 3720 0
57 20250314 180100 2561754882 3720 3720 3720 3720 0
58 20250314 180000 2561754882 3720 3720 3720 3720 0
59 20250314 175900 2561754882 3720 3720 3720 3720 0
60 20250314 175800 2561754882 3720 3720 3720 3720 0
61 20250314 175700 2561754882 3720 3720 3720 3720 0
62 20250314 175600 2561754882 3720 3720 3720 3720 19686
63 20250314 175500 2561754882 3720 3720 3720 3720 0
64 20250314 175400 2561754882 3720 3720 3720 3720 0
65 20250314 175300 2561754882 3720 3720 3720 3720 0
66 20250314 175200 2561754882 3720 3720 3720 3720 0
67 20250314 175100 2561754882 3720 3720 3720 3720 0
68 20250314 175000 2561754882 3720 3720 3720 3720 0
69 20250314 174900 2561754882 3720 3720 3720 3720 0
70 20250314 174800 2561754882 3720 3720 3720 3720 0
71 20250314 174700 2561754882 3720 3720 3720 3720 0
72 20250314 174600 2561754882 3720 3720 3720 3720 0
73 20250314 174500 2561754882 3720 3720 3720 3720 0
74 20250314 174400 2561754882 3720 3720 3720 3720 0
75 20250314 174300 2561754882 3720 3720 3720 3720 0
76 20250314 174200 2561754882 3720 3720 3720 3720 0
77 20250314 174100 2561754882 3720 3720 3720 3720 0
78 20250314 174000 2561754882 3720 3720 3720 3720 0
79 20250314 173900 2561754882 3720 3720 3720 3720 0
80 20250314 173800 2561754882 3720 3720 3720 3720 0
81 20250314 173700 2561754882 3720 3720 3720 3720 0
82 20250314 173600 2561754882 3720 3720 3720 3720 0
83 20250314 173500 2561754882 3720 3720 3720 3720 0
84 20250314 173400 2561754882 3720 3720 3720 3720 0
85 20250314 173300 2561754882 3720 3720 3720 3720 0
86 20250314 173200 2561754882 3720 3720 3720 3720 0
87 20250314 173100 2561754882 3720 3720 3720 3720 0
88 20250314 173000 2561754882 3720 3720 3720 3720 0
89 20250314 172900 2561754882 3720 3720 3720 3720 0
90 20250314 172800 2561754882 3720 3720 3720 3720 0
91 20250314 172700 2561754882 3720 3720 3720 3720 0
92 20250314 172600 2561754882 3720 3720 3720 3720 19686
93 20250314 172500 2561754882 3720 3720 3720 3720 0
94 20250314 172400 2561754882 3720 3720 3720 3720 0
95 20250314 172300 2561754882 3720 3720 3720 3720 0
96 20250314 172200 2561754882 3720 3720 3720 3720 0
97 20250314 172100 2561754882 3720 3720 3720 3720 0
98 20250314 172000 2561754882 3720 3720 3720 3720 0
99 20250314 171900 2561754882 3720 3720 3720 3720 0
100 20250314 171800 2561754882 3720 3720 3720 3720 0
101 20250314 171700 2561754882 3720 3720 3720 3720 0
102 20250314 171600 2561754882 3720 3720 3720 3720 0
103 20250314 171500 2561754882 3720 3720 3720 3720 0
104 20250314 171400 2561754882 3720 3720 3720 3720 0
105 20250314 171300 2561754882 3720 3720 3720 3720 0
106 20250314 171200 2561754882 3720 3720 3720 3720 0
107 20250314 171100 2561754882 3720 3720 3720 3720 0
108 20250314 171000 2561754882 3720 3720 3720 3720 0
109 20250314 170900 2561754882 3720 3720 3720 3720 0
110 20250314 170800 2561754882 3720 3720 3720 3720 0
111 20250314 170700 2561754882 3720 3720 3720 3720 0
112 20250314 170600 2561754882 3720 3720 3720 3720 0
113 20250314 170500 2561754882 3720 3720 3720 3720 0
114 20250314 170400 2561754882 3720 3720 3720 3720 0
115 20250314 170300 2561754882 3720 3720 3720 3720 0
116 20250314 170200 2561754882 3720 3720 3720 3720 0
117 20250314 170100 2561754882 3720 3720 3720 3720 0
118 20250314 170000 2561754882 3720 3720 3720 3720 0
119 20250314 165900 2561754882 3720 3720 3720 3720 0
120 20250314 165800 2561754882 3720 3720 3720 3720 0
121 20250314 165700 2561754882 3720 3720 3720 3720 0
122 20250314 165600 2561754882 3720 3720 3720 3720 19686
123 20250314 165500 2561754882 3720 3720 3720 3720 0
124 20250314 165400 2561754882 3720 3720 3720 3720 0
125 20250314 165300 2561754882 3720 3720 3720 3720 0
126 20250314 165200 2561754882 3720 3720 3720 3720 0
127 20250314 165100 2561754882 3720 3720 3720 3720 0
128 20250314 165000 2561754882 3720 3720 3720 3720 0
129 20250314 164900 2561754882 3720 3720 3720 3720 0
130 20250314 164800 2561754882 3720 3720 3720 3720 0
131 20250314 164700 2561754882 3720 3720 3720 3720 0
132 20250314 164600 2561754882 3720 3720 3720 3720 0
133 20250314 164500 2561754882 3720 3720 3720 3720 0
134 20250314 164400 2561754882 3720 3720 3720 3720 0
135 20250314 164300 2561754882 3720 3720 3720 3720 0
136 20250314 164200 2561754882 3720 3720 3720 3720 0
137 20250314 164100 2561754882 3720 3720 3720 3720 0
138 20250314 164000 2561754882 3720 3720 3720 3720 0
139 20250314 163900 2561754882 3720 3720 3720 3720 0
140 20250314 163800 2561754882 3720 3720 3720 3720 0
141 20250314 163700 2561754882 3720 3720 3720 3720 0
142 20250314 163600 2561754882 3720 3720 3720 3720 0
143 20250314 163500 2561754882 3720 3720 3720 3720 0
144 20250314 163400 2561754882 3720 3720 3720 3720 0
145 20250314 163300 2561754882 3720 3720 3720 3720 0
146 20250314 163200 2561754882 3720 3720 3720 3720 0
147 20250314 163100 2561754882 3720 3720 3720 3720 0
148 20250314 163000 2561754882 3720 3720 3720 3720 0
149 20250314 162900 2561754882 3720 3720 3720 3720 0
150 20250314 162800 2561754882 3720 3720 3720 3720 0
151 20250314 162700 2561754882 3720 3720 3720 3720 0
152 20250314 162600 2561754882 3720 3720 3720 3720 19686
153 20250314 162500 2561754882 3720 3720 3720 3720 0
154 20250314 162400 2561754882 3720 3720 3720 3720 0
155 20250314 162300 2561754882 3720 3720 3720 3720 0
156 20250314 162200 2561754882 3720 3720 3720 3720 0
157 20250314 162100 2561754882 3720 3720 3720 3720 0
158 20250314 162000 2561754882 3720 3720 3720 3720 0
159 20250314 161900 2561754882 3720 3720 3720 3720 0
160 20250314 161800 2561754882 3720 3720 3720 3720 0
161 20250314 161700 2561754882 3720 3720 3720 3720 0
162 20250314 161600 2561754882 3720 3720 3720 3720 0
163 20250314 161500 2561754882 3720 3720 3720 3720 0
164 20250314 161400 2561754882 3720 3720 3720 3720 0
165 20250314 161300 2561754882 3720 3720 3720 3720 0
166 20250314 161200 2561754882 3720 3720 3720 3720 0
167 20250314 161100 2561754882 3720 3720 3720 3720 0
168 20250314 161000 2561754882 3720 3720 3720 3720 0
169 20250314 160900 2561754882 3720 3720 3720 3720 0
170 20250314 160800 2561754882 3720 3720 3720 3720 0
171 20250314 160700 2561754882 3720 3720 3720 3720 0
172 20250314 160600 2561754882 3720 3720 3720 3720 0
173 20250314 160500 2561754882 3720 3720 3720 3720 0
174 20250314 160400 2561754882 3720 3720 3720 3720 0
175 20250314 160300 2561754882 3720 3720 3720 3720 0
176 20250314 160200 2561754882 3720 3720 3720 3720 0
177 20250314 160100 2561754882 3720 3720 3720 3720 0
178 20250314 160000 2561754882 3720 3720 3720 3720 0
179 20250314 155900 2561754882 3720 3720 3720 3720 0
180 20250314 155800 2561754882 3720 3720 3720 3720 0
181 20250314 155700 2561754882 3720 3720 3720 3720 0
182 20250314 155600 2561754882 3720 3720 3720 3720 19686
183 20250314 155500 2561754882 3720 3720 3720 3720 0
184 20250314 155400 2561754882 3720 3720 3720 3720 0
185 20250314 155300 2561754882 3720 3720 3720 3720 0
186 20250314 155200 2561754882 3720 3720 3720 3720 0
187 20250314 155100 2561754882 3720 3720 3720 3720 0
188 20250314 155000 2561754882 3720 3720 3720 3720 0
189 20250314 154900 2561754882 3720 3720 3720 3720 0
190 20250314 154800 2561754882 3720 3720 3720 3720 0
191 20250314 154700 2561754882 3720 3720 3720 3720 0
192 20250314 154600 2561754882 3720 3720 3720 3720 0
193 20250314 154500 2561754882 3720 3720 3720 3720 0
194 20250314 154400 2561754882 3720 3720 3720 3720 0
195 20250314 154300 2561754882 3720 3720 3720 3720 0
196 20250314 154200 2561754882 3720 3720 3720 3720 0
197 20250314 154100 2561754882 3720 3720 3720 3720 0
198 20250314 154000 2561754882 3720 3720 3720 3720 0
199 20250314 153900 2561754882 3720 3720 3720 3720 0
200 20250314 153800 2561754882 3720 3720 3720 3720 0
201 20250314 153700 2561754882 3720 3720 3720 3720 0
202 20250314 153600 2561754882 3720 3720 3720 3720 0
203 20250314 153500 2561754882 3720 3720 3720 3720 0
204 20250314 153400 2561754882 3720 3720 3720 3720 0
205 20250314 153300 2561754882 3720 3720 3720 3720 0
206 20250314 153200 2561754882 3720 3720 3720 3720 0
207 20250314 153100 2561754882 3720 3720 3720 3720 0
208 20250314 153000 2561754882 3720 3720 3720 3720 19686
209 20250314 152900 2488522962 3720 3720 3720 3720 0
210 20250314 152800 2488522962 3720 3720 3720 3720 0
211 20250314 152700 2488522962 3720 3720 3720 3720 0
212 20250314 152600 2488522962 3720 3720 3720 3720 0
213 20250314 152500 2488522962 3720 3720 3720 3720 0
214 20250314 152400 2488522962 3720 3720 3720 3720 0
215 20250314 152300 2488522962 3720 3720 3720 3720 0
216 20250314 152200 2488522962 3720 3720 3720 3720 0
217 20250314 152100 2488522962 3720 3720 3720 3720 0
218 20250314 152000 2488522962 3720 3720 3720 3720 0
219 20250314 151900 2488522962 3720 3710 3720 3710 9290
220 20250314 151800 2454036027 3715 3712 3715 3710 4582
221 20250314 151700 2437034958 3715 3715 3715 3715 467
222 20250314 151600 2435300053 3715 3715 3715 3715 1157
223 20250314 151500 2431001798 3715 3715 3715 3710 381
224 20250314 151400 2429586948 3715 3715 3715 3710 1948
225 20250314 151300 2422351453 3715 3715 3715 3710 1481
226 20250314 151200 2416849593 3715 3715 3715 3715 284
227 20250314 151100 2415794533 3710 3715 3715 3710 1441
228 20250314 151000 2410447168 3715 3720 3720 3710 10382
229 20250314 150900 2371884688 3720 3720 3720 3720 4580
230 20250314 150800 2354847088 3715 3720 3720 3715 212
231 20250314 150700 2354059358 3715 3720 3720 3715 826
232 20250314 150600 2350987638 3720 3720 3720 3720 201
233 20250314 150500 2350239918 3720 3720 3720 3715 1439
234 20250314 150400 2344888263 3720 3720 3720 3720 512
235 20250314 150300 2342983623 3720 3720 3720 3715 620
236 20250314 150200 2340677233 3720 3720 3720 3720 180
237 20250314 150100 2340007633 3720 3720 3720 3715 1153
238 20250314 150000 2335723813 3720 3720 3720 3715 339
239 20250314 145900 2334464268 3715 3715 3715 3715 404
240 20250314 145800 2332963408 3715 3715 3715 3715 1990
241 20250314 145700 2325570558 3715 3720 3720 3715 607
242 20250314 145600 2323315503 3715 3720 3720 3715 518
243 20250314 145500 2321388583 3715 3715 3715 3715 2
244 20250314 145400 2321381153 3720 3710 3720 3710 9217
245 20250314 145300 2287140068 3715 3715 3715 3715 522
246 20250314 145200 2285200838 3715 3715 3715 3715 857
247 20250314 145100 2282017083 3715 3720 3720 3715 5060
248 20250314 145000 2263219133 3715 3715 3715 3715 320
249 20250314 144900 2262030333 3715 3720 3720 3715 350
250 20250314 144800 2260729308 3720 3715 3720 3715 6129
251 20250314 144700 2237959913 3720 3715 3720 3715 526
252 20250314 144600 2236005693 3720 3720 3720 3720 2
253 20250314 144500 2235998253 3715 3715 3715 3715 95
254 20250314 144400 2235645328 3715 3715 3720 3715 100
255 20250314 144300 2235273778 3715 3715 3715 3715 145
256 20250314 144200 2234735103 3715 3715 3715 3710 2218
257 20250314 144100 2226495273 3715 3715 3715 3710 2428
258 20250314 144000 2217483758 3715 3715 3715 3710 1816
259 20250314 143900 2210738318 3715 3715 3715 3715 100
260 20250314 143800 2210366818 3715 3715 3720 3715 13221
261 20250314 143700 2161250303 3715 3715 3715 3715 270
262 20250314 143600 2160247253 3715 3720 3720 3715 12
263 20250314 143500 2160202638 3720 3720 3720 3720 103
264 20250314 143400 2159819478 3720 3715 3720 3715 98
265 20250314 143300 2159455403 3715 3720 3720 3715 545
266 20250314 143200 2157429003 3715 3720 3720 3715 205
267 20250314 143100 2156667403 3715 3720 3722 3715 1658
268 20250314 143000 2150507223 3717 3720 3720 3717 1562
269 20250314 142900 2144696586 3722 3720 3722 3720 852
270 20250314 142800 2141527134 3720 3720 3720 3720 40
271 20250314 142700 2141378334 3720 3725 3725 3720 269
272 20250314 142600 2140377624 3725 3725 3725 3725 200
273 20250314 142500 2139632624 3725 3725 3725 3725 27
274 20250314 142400 2139532049 3725 3725 3725 3725 2
275 20250314 142300 2139524599 3720 3725 3725 3720 7
276 20250314 142200 2139498554 3725 3725 3725 3725 5
277 20250314 142100 2139479929 3720 3725 3725 3720 2478
278 20250314 142000 2130254869 3725 3722 3725 3720 430
279 20250314 141900 2128655118 3722 3725 3725 3722 353
280 20250314 141800 2127340202 3725 3725 3725 3725 0
281 20250314 141700 2127340202 3725 3725 3725 3725 12
282 20250314 141600 2127295502 3720 3720 3720 3720 2993
283 20250314 141500 2116161542 3720 3720 3720 3720 0
284 20250314 141400 2116161542 3720 3722 3722 3720 2000
285 20250314 141300 2108721442 3725 3725 3725 3725 0
286 20250314 141200 2108721442 3725 3725 3725 3725 1
287 20250314 141100 2108717717 3720 3720 3720 3720 134
288 20250314 141000 2108219237 3720 3725 3725 3720 201
289 20250314 140900 2107471512 3720 3720 3720 3720 14
290 20250314 140800 2107419432 3720 3720 3720 3720 2
291 20250314 140700 2107411992 3720 3720 3720 3720 66
292 20250314 140600 2107166472 3725 3725 3725 3725 2
293 20250314 140500 2107159022 3715 3725 3725 3715 375
294 20250314 140400 2105765857 3715 3720 3725 3715 3093
295 20250314 140300 2094269082 3720 3725 3725 3720 4170
296 20250314 140200 2078756012 3725 3725 3725 3725 170
297 20250314 140100 2078122762 3725 3725 3725 3720 1091
298 20250314 140000 2074064197 3720 3725 3725 3720 339
299 20250314 135900 2072801672 3730 3730 3730 3730 199
300 20250314 135800 2072059402 3725 3725 3725 3725 401
301 20250314 135700 2070565677 3725 3725 3725 3725 69
302 20250314 135600 2070308652 3725 3725 3725 3725 2092
303 20250314 135500 2062515952 3725 3725 3725 3725 205
304 20250314 135400 2061752327 3725 3725 3725 3725 0
305 20250314 135300 2061752327 3725 3725 3725 3725 58
306 20250314 135200 2061536277 3725 3725 3725 3725 162
307 20250314 135100 2060932827 3725 3725 3725 3725 33
308 20250314 135000 2060809902 3725 3725 3725 3725 368
309 20250314 134900 2059439102 3725 3725 3730 3725 332
310 20250314 134800 2058202392 3725 3725 3725 3725 30
311 20250314 134700 2058090642 3725 3715 3725 3715 3062
312 20250314 134600 2046699042 3715 3720 3720 3715 110
313 20250314 134500 2046289877 3720 3720 3720 3720 3207
314 20250314 134400 2034359837 3720 3720 3720 3715 2452
315 20250314 134300 2025250617 3720 3720 3720 3715 94
316 20250314 134200 2024900962 3720 3725 3725 3720 1109
317 20250314 134100 2020775472 3720 3720 3720 3720 200
318 20250314 134000 2020031472 3720 3720 3720 3720 1
319 20250314 133900 2020027752 3730 3720 3730 3720 4048
320 20250314 133800 2004969172 3735 3735 3735 3735 0
321 20250314 133700 2004969172 3735 3720 3735 3720 584
322 20250314 133600 2002796522 3720 3730 3730 3720 6388
323 20250314 133500 1979027807 3730 3730 3730 3730 0
324 20250314 133400 1979027807 3730 3730 3730 3725 2315
325 20250314 133300 1970403407 3735 3730 3735 3730 1107
326 20250314 133200 1966274287 3730 3730 3730 3730 1249
327 20250314 133100 1961615517 3730 3730 3735 3730 1606
328 20250314 133000 1955625127 3730 3725 3730 3725 3474
329 20250314 132900 1942669282 3720 3720 3720 3720 0
330 20250314 132800 1942669282 3720 3720 3725 3720 454
331 20250314 132700 1940979002 3725 3725 3725 3725 7
332 20250314 132600 1940952927 3725 3720 3725 3720 566
333 20250314 132500 1938845127 3725 3725 3725 3725 518
334 20250314 132400 1936915577 3725 3725 3725 3725 905
335 20250314 132300 1933544452 3725 3730 3730 3725 1070
336 20250314 132200 1929558602 3730 3730 3730 3730 43
337 20250314 132100 1929398212 3730 3725 3730 3725 186
338 20250314 132000 1928705252 3730 3725 3730 3725 1428
339 20250314 131900 1923385937 3725 3730 3730 3725 202
340 20250314 131800 1922633477 3720 3720 3730 3720 4006
341 20250314 131700 1907731137 3720 3725 3725 3720 2077
342 20250314 131600 1899994542 3727 3730 3730 3727 100
343 20250314 131500 1899621617 3730 3735 3735 3725 2255
344 20250314 131400 1891220367 3735 3730 3735 3730 654
345 20250314 131300 1888780937 3730 3730 3730 3730 2100
346 20250314 131200 1880947937 3735 3730 3735 3730 45
347 20250314 131100 1880780012 3735 3735 3735 3735 56
348 20250314 131000 1880570852 3730 3730 3730 3730 602
349 20250314 130900 1878325392 3730 3730 3735 3730 4
350 20250314 130800 1878310462 3730 3735 3735 3730 574
351 20250314 130700 1876167422 3735 3730 3735 3730 33
352 20250314 130600 1876044322 3735 3735 3735 3735 0
353 20250314 130500 1876044322 3735 3740 3740 3735 311
354 20250314 130400 1874882237 3740 3740 3740 3740 0
355 20250314 130300 1874882237 3740 3740 3740 3740 0
356 20250314 130200 1874882237 3740 3740 3740 3740 0
357 20250314 130100 1874882237 3740 3735 3740 3735 303
358 20250314 130000 1873750272 3735 3730 3735 3730 70
359 20250314 125900 1873488902 3730 3725 3730 3725 199
360 20250314 125800 1872747132 3730 3725 3735 3725 378
361 20250314 125700 1871336987 3735 3725 3735 3725 422
362 20250314 125600 1869763817 3730 3725 3730 3725 292
363 20250314 125500 1868674957 3730 3725 3730 3725 175
364 20250314 125400 1868022982 3725 3725 3725 3725 10
365 20250314 125300 1867985732 3725 3725 3725 3725 456
366 20250314 125200 1866287132 3725 3720 3725 3720 1250
367 20250314 125100 1861631132 3720 3720 3720 3720 310
368 20250314 125000 1860477932 3725 3720 3725 3720 483
369 20250314 124900 1858681157 3720 3725 3725 3720 32
370 20250314 124800 1858562107 3725 3720 3725 3720 456
371 20250314 124700 1856864287 3720 3720 3720 3720 250
372 20250314 124600 1855934287 3725 3725 3725 3725 238
373 20250314 124500 1855047737 3720 3725 3725 3720 419
374 20250314 124400 1853487737 3725 3725 3725 3725 54
375 20250314 124300 1853286587 3720 3720 3725 3720 521
376 20250314 124200 1851346952 3725 3720 3725 3720 7
377 20250314 124100 1851320907 3720 3725 3725 3720 455
378 20250314 124000 1849626807 3720 3720 3720 3720 2472
379 20250314 123900 1840430967 3725 3720 3725 3720 220
380 20250314 123800 1839611567 3720 3720 3725 3720 1059
381 20250314 123700 1835672082 3720 3720 3720 3720 500
382 20250314 123600 1833812082 3720 3725 3725 3720 1123
383 20250314 123500 1829634472 3720 3725 3725 3720 129
384 20250314 123400 1829154542 3720 3720 3725 3720 261
385 20250314 123300 1828183597 3725 3725 3725 3725 906
386 20250314 123200 1824808747 3730 3730 3730 3725 105
387 20250314 123100 1824417117 3735 3735 3735 3730 705
388 20250314 123000 1821786987 3735 3730 3735 3730 446
389 20250314 122900 1820123377 3730 3730 3730 3725 275
390 20250314 122800 1819098402 3725 3730 3730 3725 4
391 20250314 122700 1819083487 3725 3725 3725 3725 200
392 20250314 122600 1818338487 3725 3730 3730 3725 760
393 20250314 122500 1815504462 3730 3730 3730 3730 257
394 20250314 122400 1814545852 3725 3725 3730 3725 456
395 20250314 122300 1812846242 3725 3725 3725 3725 6000
396 20250314 122200 1790496242 3730 3730 3730 3730 1069
397 20250314 122100 1786508872 3725 3730 3730 3725 377
398 20250314 122000 1785103437 3730 3730 3730 3730 57
399 20250314 121900 1784890827 3725 3725 3725 3725 156
400 20250314 121800 1784309727 3725 3720 3725 3720 2202
401 20250314 121700 1776118107 3720 3720 3730 3720 214
402 20250314 121600 1775321977 3720 3725 3725 3720 2001
403 20250314 121500 1767878187 3720 3720 3725 3720 1376
404 20250314 121400 1762759217 3720 3725 3725 3720 155
405 20250314 121300 1762182317 3730 3725 3730 3725 2491
406 20250314 121200 1752903292 3725 3725 3730 3720 241
407 20250314 121100 1752006322 3720 3720 3720 3720 0
408 20250314 121000 1752006322 3720 3720 3720 3720 3284
409 20250314 120900 1739789842 3720 3720 3720 3720 165
410 20250314 120800 1739176042 3720 3720 3720 3720 491
411 20250314 120700 1737349522 3720 3735 3735 3720 158
412 20250314 120600 1736761732 3720 3730 3735 3720 1557
413 20250314 120500 1730968942 3735 3735 3735 3720 159
414 20250314 120400 1730377402 3720 3725 3725 3720 5751
415 20250314 120300 1708969927 3725 3735 3735 3725 605
416 20250314 120200 1706716282 3725 3730 3730 3725 3273
417 20250314 120100 1694518767 3735 3735 3735 3735 519
418 20250314 120000 1692580302 3735 3745 3745 3735 510
419 20250314 115900 1690671942 3745 3735 3745 3735 1520
420 20250314 115800 1684983357 3735 3740 3740 3735 1357
421 20250314 115700 1679908212 3735 3730 3740 3730 998
422 20250314 115600 1676184877 3730 3730 3730 3730 5
423 20250314 115500 1676166227 3735 3735 3735 3735 151
424 20250314 115400 1675602242 3740 3740 3740 3740 275
425 20250314 115300 1674573742 3740 3730 3740 3730 175
426 20250314 115200 1673920807 3730 3730 3730 3730 0
427 20250314 115100 1673920807 3730 3730 3730 3730 8
428 20250314 115000 1673890967 3730 3740 3740 3730 158
429 20250314 114900 1673301607 3730 3730 3730 3730 173
430 20250314 114800 1672656317 3735 3730 3735 3730 1126
431 20250314 114700 1668451487 3735 3735 3735 3735 534
432 20250314 114600 1666456997 3735 3730 3735 3730 12
433 20250314 114500 1666412227 3725 3730 3730 3725 312
434 20250314 114400 1665249257 3730 3730 3730 3730 0
435 20250314 114300 1665249257 3730 3730 3730 3725 189
436 20250314 114200 1664544932 3730 3730 3730 3730 1153
437 20250314 114100 1660244242 3725 3730 3730 3725 255
438 20250314 114000 1659293867 3730 3730 3730 3730 1491
439 20250314 113900 1653732437 3730 3730 3730 3730 401
440 20250314 113800 1652236707 3730 3730 3730 3730 156
441 20250314 113700 1651654827 3730 3735 3735 3730 284
442 20250314 113600 1650594687 3735 3735 3735 3735 950
443 20250314 113500 1647046437 3735 3735 3735 3735 3122
444 20250314 113400 1635385767 3740 3735 3740 3735 87
445 20250314 113300 1635060392 3735 3740 3740 3735 269
446 20250314 113200 1634055117 3735 3740 3740 3735 559
447 20250314 113100 1631964582 3740 3740 3740 3735 556
448 20250314 113000 1629886862 3745 3745 3745 3745 93
449 20250314 112900 1629538577 3745 3740 3745 3735 2452
450 20250314 112800 1620368857 3735 3740 3740 3735 2706
451 20250314 112700 1610248447 3740 3730 3740 3730 7422
452 20250314 112600 1582525837 3730 3730 3730 3730 1155
453 20250314 112500 1578217687 3730 3730 3730 3730 1540
454 20250314 112400 1572473487 3730 3725 3730 3725 699
455 20250314 112300 1569869702 3730 3730 3730 3730 1
456 20250314 112200 1569865972 3730 3730 3730 3730 2
457 20250314 112100 1569858512 3730 3730 3730 3725 163
458 20250314 112000 1569251297 3730 3725 3730 3725 105
459 20250314 111900 1568859657 3725 3730 3730 3725 207
460 20250314 111800 1568088577 3730 3730 3730 3730 6
461 20250314 111700 1568066197 3725 3720 3725 3720 246
462 20250314 111600 1567150622 3720 3725 3725 3720 713
463 20250314 111500 1564497197 3725 3725 3725 3725 43
464 20250314 111400 1564337022 3720 3725 3725 3720 356
465 20250314 111300 1563011702 3725 3725 3725 3725 100
466 20250314 111200 1562639202 3725 3725 3725 3725 1044
467 20250314 111100 1558750302 3725 3725 3725 3725 1
468 20250314 111000 1558746577 3725 3725 3725 3725 1301
469 20250314 110900 1553900352 3725 3725 3730 3725 261
470 20250314 110800 1552928097 3725 3730 3730 3725 1325
471 20250314 110700 1547992397 3730 3725 3730 3725 225
472 20250314 110600 1547153927 3730 3735 3735 3730 289
473 20250314 110500 1546075897 3730 3735 3735 3730 892
474 20250314 110400 1542748237 3735 3735 3735 3730 324
475 20250314 110300 1541538272 3735 3735 3735 3735 51
476 20250314 110200 1541347787 3735 3730 3735 3725 438
477 20250314 110100 1539714737 3730 3735 3735 3730 2
478 20250314 110000 1539707272 3725 3725 3725 3725 156
479 20250314 105900 1539126172 3725 3730 3730 3725 2472
480 20250314 105800 1529908112 3730 3725 3730 3725 4
481 20250314 105700 1529893202 3725 3725 3725 3725 797
482 20250314 105600 1526924377 3725 3725 3730 3725 1013
483 20250314 105500 1523150892 3725 3725 3730 3725 210
484 20250314 105400 1522368572 3725 3725 3725 3725 259
485 20250314 105300 1521403797 3730 3730 3730 3730 61
486 20250314 105200 1521176267 3725 3730 3730 3725 613
487 20250314 105100 1518890552 3725 3725 3725 3725 324
488 20250314 105000 1517683652 3730 3730 3730 3730 150
489 20250314 104900 1517124152 3730 3730 3730 3730 1464
490 20250314 104800 1511663432 3730 3725 3730 3725 1013
491 20250314 104700 1507888087 3725 3725 3725 3725 0
492 20250314 104600 1507888087 3725 3725 3725 3725 295
493 20250314 104500 1506789212 3720 3725 3725 3720 251
494 20250314 104400 1505855012 3720 3730 3730 3715 598
495 20250314 104300 1503633052 3720 3720 3720 3720 158
496 20250314 104200 1503045292 3730 3730 3730 3720 60
497 20250314 104100 1502821942 3720 3720 3720 3720 3520
498 20250314 104000 1489727542 3720 3730 3730 3720 1440
499 20250314 103900 1484364767 3720 3725 3730 3720 1045
500 20250314 103800 1480476662 3730 3725 3730 3720 9252
501 20250314 103700 1445998327 3720 3720 3720 3715 4469
502 20250314 103600 1429390657 3720 3720 3720 3715 3048
503 20250314 103500 1418052877 3715 3722 3722 3715 9400
504 20250314 103400 1383124522 3725 3715 3725 3715 1832
505 20250314 103300 1376318582 3715 3715 3715 3715 386
506 20250314 103200 1374884592 3715 3720 3720 3715 764
507 20250314 103100 1372043457 3720 3720 3720 3720 7369
508 20250314 103000 1344630777 3720 3720 3720 3720 3208
509 20250314 102900 1332697017 3730 3730 3730 3730 3
510 20250314 102800 1332685827 3725 3730 3730 3725 207
511 20250314 102700 1331914732 3730 3720 3730 3720 4988
512 20250314 102600 1313334427 3720 3720 3720 3720 438
513 20250314 102500 1311705067 3720 3725 3730 3720 10706
514 20250314 102400 1271842477 3730 3730 3730 3725 1083
515 20250314 102300 1267804167 3725 3725 3725 3725 546
516 20250314 102200 1265770317 3725 3730 3730 3725 1053
517 20250314 102100 1261847027 3725 3735 3735 3725 1746
518 20250314 102000 1255332862 3735 3730 3735 3730 1185
519 20250314 101900 1250907227 3735 3727 3735 3725 2475
520 20250314 101800 1241677252 3725 3725 3725 3725 679
521 20250314 101700 1239147977 3725 3725 3730 3725 405
522 20250314 101600 1237638352 3725 3725 3730 3725 192
523 20250314 101500 1236923047 3725 3725 3725 3725 400
524 20250314 101400 1235433047 3730 3732 3732 3725 353
525 20250314 101300 1234117054 3732 3735 3735 3732 216
526 20250314 101200 1233310327 3735 3725 3735 3725 1408
527 20250314 101100 1228065487 3730 3735 3735 3730 2355
528 20250314 101000 1219281312 3730 3730 3735 3730 741
529 20250314 100900 1216515437 3735 3740 3740 3735 893
530 20250314 100800 1213179497 3740 3740 3740 3735 135
531 20250314 100700 1212674907 3740 3745 3745 3740 1921
532 20250314 100600 1205490362 3745 3745 3745 3730 4573
533 20250314 100500 1188416807 3745 3740 3745 3740 579
534 20250314 100400 1186250592 3740 3750 3750 3740 6813
535 20250314 100300 1160749812 3750 3745 3750 3745 3728
536 20250314 100200 1146772817 3745 3750 3750 3745 557
537 20250314 100100 1144686777 3745 3745 3745 3745 2019
538 20250314 100000 1137125622 3740 3740 3740 3740 166
539 20250314 095900 1136504782 3740 3740 3740 3740 50
540 20250314 095800 1136317782 3745 3745 3745 3740 1953
541 20250314 095700 1129004147 3740 3740 3745 3740 675
542 20250314 095600 1126479547 3745 3740 3745 3735 727
543 20250314 095500 1123759719 3745 3745 3750 3745 6018
544 20250314 095400 1101199819 3740 3735 3745 3735 3198
545 20250314 095300 1089225644 3740 3730 3740 3730 6150
546 20250314 095200 1066248749 3730 3735 3735 3730 727
547 20250314 095100 1063537029 3730 3730 3735 3730 1309
548 20250314 095000 1058654454 3730 3730 3740 3730 2288
549 20250314 094900 1050119179 3730 3740 3740 3730 3531
550 20250314 094800 1036947134 3740 3730 3740 3730 451
551 20250314 094700 1035264504 3735 3735 3735 3735 4666
552 20250314 094600 1017836994 3735 3735 3740 3735 1102
553 20250314 094500 1013720969 3735 3730 3735 3730 2146
554 20250314 094400 1005706684 3735 3725 3735 3725 1858
555 20250314 094300 998778754 3725 3725 3725 3725 656
556 20250314 094200 996335154 3730 3725 3730 3725 5054
557 20250314 094100 977508854 3725 3725 3730 3725 246
558 20250314 094000 976592224 3730 3730 3735 3730 852
559 20250314 093900 973411324 3730 3730 3730 3730 647
560 20250314 093800 970998014 3730 3735 3740 3725 4977
561 20250314 093700 952433064 3735 3735 3735 3730 827
562 20250314 093600 949344224 3730 3725 3735 3725 2679
563 20250314 093500 939353579 3725 3730 3730 3725 5
564 20250314 093400 939334949 3725 3730 3730 3725 254
565 20250314 093300 938387779 3730 3725 3730 3720 4989
566 20250314 093200 919792634 3725 3720 3730 3720 2172
567 20250314 093100 911702584 3725 3720 3725 3720 1732
568 20250314 093000 905259529 3720 3730 3730 3720 6686
569 20250314 092900 880350129 3725 3725 3735 3725 4126
570 20250314 092800 864962709 3730 3740 3745 3730 1560
571 20250314 092700 859132589 3740 3740 3740 3735 1340
572 20250314 092600 854121089 3740 3725 3740 3725 1969
573 20250314 092500 846763689 3725 3737 3737 3725 1520
574 20250314 092400 841088851 3737 3735 3740 3735 338
575 20250314 092300 839826394 3735 3730 3735 3730 1420
576 20250314 092200 834523704 3730 3745 3745 3720 11617
577 20250314 092100 791253909 3745 3735 3745 3730 2116
578 20250314 092000 783345974 3740 3725 3740 3725 5644
579 20250314 091900 762246429 3725 3730 3730 3720 6707
580 20250314 091800 737235454 3730 3715 3735 3715 2613
581 20250314 091700 727491324 3725 3705 3725 3695 11858
582 20250314 091600 683583479 3710 3710 3720 3705 4176
583 20250314 091500 668104314 3710 3725 3725 3705 10024
584 20250314 091400 630863931 3725 3735 3745 3725 9201
585 20250314 091300 596530461 3740 3735 3740 3735 5572
586 20250314 091200 575705156 3740 3730 3740 3730 9823
587 20250314 091100 539026776 3730 3735 3745 3725 4225
588 20250314 091000 523264386 3730 3745 3770 3730 13867
589 20250314 090900 471162516 3725 3745 3745 3725 11841
590 20250314 090800 426928326 3745 3750 3750 3745 8504
591 20250314 090700 395074979 3750 3745 3750 3740 18018
592 20250314 090600 327540409 3750 3735 3750 3735 4925
593 20250314 090500 309089345 3745 3710 3745 3680 14745
594 20250314 090400 254351840 3710 3710 3720 3710 2926
595 20250314 090300 243481615 3710 3700 3710 3700 2217
596 20250314 090200 235270490 3700 3675 3700 3670 6855
597 20250314 090100 210070310 3685 3720 3720 3670 24285
598 20250314 090000 120523035 3705 3725 3725 3705 30208

1
010820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,48771938,0,178261433390,0.00
20250311,0,48771938,0,183626346570,0.00
20250310,31349,48771938,119909925,186552662850,0.06
20250307,31983,48771938,123454380,188259680680,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 48771938 0 178261433390 0.00
3 20250311 0 48771938 0 183626346570 0.00
4 20250310 31349 48771938 119909925 186552662850 0.06
5 20250307 31983 48771938 123454380 188259680680 0.07