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

602
013360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,5597920934,3810,3810,3810,3810,23563
20250314,185900,5597920934,3810,3810,3810,3810,0
20250314,185800,5597920934,3810,3810,3810,3810,0
20250314,185700,5597920934,3810,3810,3810,3810,0
20250314,185600,5597920934,3810,3810,3810,3810,0
20250314,185500,5597920934,3810,3810,3810,3810,0
20250314,185400,5597920934,3810,3810,3810,3810,0
20250314,185300,5597920934,3810,3810,3810,3810,0
20250314,185200,5597920934,3810,3810,3810,3810,0
20250314,185100,5597920934,3810,3810,3810,3810,0
20250314,185000,5597920934,3810,3810,3810,3810,0
20250314,184900,5597920934,3810,3810,3810,3810,0
20250314,184800,5597920934,3810,3810,3810,3810,0
20250314,184700,5597920934,3810,3810,3810,3810,0
20250314,184600,5597920934,3810,3810,3810,3810,0
20250314,184500,5597920934,3810,3810,3810,3810,0
20250314,184400,5597920934,3810,3810,3810,3810,0
20250314,184300,5597920934,3810,3810,3810,3810,0
20250314,184200,5597920934,3810,3810,3810,3810,0
20250314,184100,5597920934,3810,3810,3810,3810,0
20250314,184000,5597920934,3810,3810,3810,3810,0
20250314,183900,5597920934,3810,3810,3810,3810,0
20250314,183800,5597920934,3810,3810,3810,3810,0
20250314,183700,5597920934,3810,3810,3810,3810,0
20250314,183600,5597920934,3810,3810,3810,3810,0
20250314,183500,5597920934,3810,3810,3810,3810,0
20250314,183400,5597920934,3810,3810,3810,3810,0
20250314,183300,5597920934,3810,3810,3810,3810,0
20250314,183200,5597920934,3810,3810,3810,3810,0
20250314,183100,5597920934,3810,3810,3810,3810,0
20250314,183000,5597920934,3810,3810,3810,3810,23563
20250314,182900,5597920934,3810,3810,3810,3810,0
20250314,182800,5597920934,3810,3810,3810,3810,0
20250314,182700,5597920934,3810,3810,3810,3810,0
20250314,182600,5597920934,3810,3810,3810,3810,0
20250314,182500,5597920934,3810,3810,3810,3810,0
20250314,182400,5597920934,3810,3810,3810,3810,0
20250314,182300,5597920934,3810,3810,3810,3810,0
20250314,182200,5597920934,3810,3810,3810,3810,0
20250314,182100,5597920934,3810,3810,3810,3810,0
20250314,182000,5597920934,3810,3810,3810,3810,0
20250314,181900,5597920934,3810,3810,3810,3810,0
20250314,181800,5597920934,3810,3810,3810,3810,0
20250314,181700,5597920934,3810,3810,3810,3810,0
20250314,181600,5597920934,3810,3810,3810,3810,0
20250314,181500,5597920934,3810,3810,3810,3810,0
20250314,181400,5597920934,3810,3810,3810,3810,0
20250314,181300,5597920934,3810,3810,3810,3810,0
20250314,181200,5597920934,3810,3810,3810,3810,0
20250314,181100,5597920934,3810,3810,3810,3810,0
20250314,181000,5597920934,3810,3810,3810,3810,0
20250314,180900,5597920934,3810,3810,3810,3810,0
20250314,180800,5597920934,3810,3810,3810,3810,0
20250314,180700,5597920934,3810,3810,3810,3810,0
20250314,180600,5597920934,3810,3810,3810,3810,0
20250314,180500,5597920934,3810,3810,3810,3810,0
20250314,180400,5597920934,3810,3810,3810,3810,0
20250314,180300,5597920934,3810,3810,3810,3810,0
20250314,180200,5597920934,3810,3810,3810,3810,0
20250314,180100,5597920934,3810,3810,3810,3810,0
20250314,180000,5597920934,3810,3810,3810,3810,23563
20250314,175900,5597920934,3810,3810,3810,3810,0
20250314,175800,5597920934,3810,3810,3810,3810,0
20250314,175700,5597920934,3810,3810,3810,3810,0
20250314,175600,5597920934,3810,3810,3810,3810,0
20250314,175500,5597920934,3810,3810,3810,3810,0
20250314,175400,5597920934,3810,3810,3810,3810,0
20250314,175300,5597920934,3810,3810,3810,3810,0
20250314,175200,5597920934,3810,3810,3810,3810,0
20250314,175100,5597920934,3810,3810,3810,3810,0
20250314,175000,5597920934,3810,3810,3810,3810,0
20250314,174900,5597920934,3810,3810,3810,3810,0
20250314,174800,5597920934,3810,3810,3810,3810,0
20250314,174700,5597920934,3810,3810,3810,3810,0
20250314,174600,5597920934,3810,3810,3810,3810,0
20250314,174500,5597920934,3810,3810,3810,3810,0
20250314,174400,5597920934,3810,3810,3810,3810,0
20250314,174300,5597920934,3810,3810,3810,3810,0
20250314,174200,5597920934,3810,3810,3810,3810,0
20250314,174100,5597920934,3810,3810,3810,3810,0
20250314,174000,5597920934,3810,3810,3810,3810,0
20250314,173900,5597920934,3810,3810,3810,3810,0
20250314,173800,5597920934,3810,3810,3810,3810,0
20250314,173700,5597920934,3810,3810,3810,3810,0
20250314,173600,5597920934,3810,3810,3810,3810,0
20250314,173500,5597920934,3810,3810,3810,3810,0
20250314,173400,5597920934,3810,3810,3810,3810,0
20250314,173300,5597920934,3810,3810,3810,3810,0
20250314,173200,5597920934,3810,3810,3810,3810,0
20250314,173100,5597920934,3810,3810,3810,3810,0
20250314,173000,5597920934,3810,3810,3810,3810,23563
20250314,172900,5597920934,3810,3810,3810,3810,0
20250314,172800,5597920934,3810,3810,3810,3810,0
20250314,172700,5597920934,3810,3810,3810,3810,0
20250314,172600,5597920934,3810,3810,3810,3810,0
20250314,172500,5597920934,3810,3810,3810,3810,0
20250314,172400,5597920934,3810,3810,3810,3810,0
20250314,172300,5597920934,3810,3810,3810,3810,0
20250314,172200,5597920934,3810,3810,3810,3810,0
20250314,172100,5597920934,3810,3810,3810,3810,0
20250314,172000,5597920934,3810,3810,3810,3810,0
20250314,171900,5597920934,3810,3810,3810,3810,0
20250314,171800,5597920934,3810,3810,3810,3810,0
20250314,171700,5597920934,3810,3810,3810,3810,0
20250314,171600,5597920934,3810,3810,3810,3810,0
20250314,171500,5597920934,3810,3810,3810,3810,0
20250314,171400,5597920934,3810,3810,3810,3810,0
20250314,171300,5597920934,3810,3810,3810,3810,0
20250314,171200,5597920934,3810,3810,3810,3810,0
20250314,171100,5597920934,3810,3810,3810,3810,0
20250314,171000,5597920934,3810,3810,3810,3810,0
20250314,170900,5597920934,3810,3810,3810,3810,0
20250314,170800,5597920934,3810,3810,3810,3810,0
20250314,170700,5597920934,3810,3810,3810,3810,0
20250314,170600,5597920934,3810,3810,3810,3810,0
20250314,170500,5597920934,3810,3810,3810,3810,0
20250314,170400,5597920934,3810,3810,3810,3810,0
20250314,170300,5597920934,3810,3810,3810,3810,0
20250314,170200,5597920934,3810,3810,3810,3810,0
20250314,170100,5597920934,3810,3810,3810,3810,0
20250314,170000,5597920934,3810,3810,3810,3810,23563
20250314,165900,5597920934,3810,3810,3810,3810,0
20250314,165800,5597920934,3810,3810,3810,3810,0
20250314,165700,5597920934,3810,3810,3810,3810,0
20250314,165600,5597920934,3810,3810,3810,3810,0
20250314,165500,5597920934,3810,3810,3810,3810,0
20250314,165400,5597920934,3810,3810,3810,3810,0
20250314,165300,5597920934,3810,3810,3810,3810,0
20250314,165200,5597920934,3810,3810,3810,3810,0
20250314,165100,5597920934,3810,3810,3810,3810,0
20250314,165000,5597920934,3810,3810,3810,3810,0
20250314,164900,5597920934,3810,3810,3810,3810,0
20250314,164800,5597920934,3810,3810,3810,3810,0
20250314,164700,5597920934,3810,3810,3810,3810,0
20250314,164600,5597920934,3810,3810,3810,3810,0
20250314,164500,5597920934,3810,3810,3810,3810,0
20250314,164400,5597920934,3810,3810,3810,3810,0
20250314,164300,5597920934,3810,3810,3810,3810,0
20250314,164200,5597920934,3810,3810,3810,3810,0
20250314,164100,5597920934,3810,3810,3810,3810,0
20250314,164000,5597920934,3810,3810,3810,3810,0
20250314,163900,5597920934,3810,3810,3810,3810,0
20250314,163800,5597920934,3810,3810,3810,3810,0
20250314,163700,5597920934,3810,3810,3810,3810,0
20250314,163600,5597920934,3810,3810,3810,3810,0
20250314,163500,5597920934,3810,3810,3810,3810,0
20250314,163400,5597920934,3810,3810,3810,3810,0
20250314,163300,5597920934,3810,3810,3810,3810,0
20250314,163200,5597920934,3810,3810,3810,3810,0
20250314,163100,5597920934,3810,3810,3810,3810,0
20250314,163000,5597920934,3810,3810,3810,3810,23563
20250314,162900,5597920934,3810,3810,3810,3810,0
20250314,162800,5597920934,3810,3810,3810,3810,0
20250314,162700,5597920934,3810,3810,3810,3810,0
20250314,162600,5597920934,3810,3810,3810,3810,0
20250314,162500,5597920934,3810,3810,3810,3810,0
20250314,162400,5597920934,3810,3810,3810,3810,0
20250314,162300,5597920934,3810,3810,3810,3810,0
20250314,162200,5597920934,3810,3810,3810,3810,0
20250314,162100,5597920934,3810,3810,3810,3810,0
20250314,162000,5597920934,3810,3810,3810,3810,0
20250314,161900,5597920934,3810,3810,3810,3810,0
20250314,161800,5597920934,3810,3810,3810,3810,0
20250314,161700,5597920934,3810,3810,3810,3810,0
20250314,161600,5597920934,3810,3810,3810,3810,0
20250314,161500,5597920934,3810,3810,3810,3810,0
20250314,161400,5597920934,3810,3810,3810,3810,0
20250314,161300,5597920934,3810,3810,3810,3810,0
20250314,161200,5597920934,3810,3810,3810,3810,0
20250314,161100,5597920934,3810,3810,3810,3810,0
20250314,161000,5597920934,3810,3810,3810,3810,0
20250314,160900,5597920934,3810,3810,3810,3810,0
20250314,160800,5597920934,3810,3810,3810,3810,0
20250314,160700,5597920934,3810,3810,3810,3810,0
20250314,160600,5597920934,3810,3810,3810,3810,0
20250314,160500,5597920934,3810,3810,3810,3810,0
20250314,160400,5597920934,3810,3810,3810,3810,0
20250314,160300,5597920934,3810,3810,3810,3810,0
20250314,160200,5597920934,3810,3810,3810,3810,0
20250314,160100,5597920934,3810,3810,3810,3810,0
20250314,160000,5597920934,3810,3810,3810,3810,23563
20250314,155900,5597920934,3810,3810,3810,3810,0
20250314,155800,5597920934,3810,3810,3810,3810,0
20250314,155700,5597920934,3810,3810,3810,3810,0
20250314,155600,5597920934,3810,3810,3810,3810,0
20250314,155500,5597920934,3810,3810,3810,3810,0
20250314,155400,5597920934,3810,3810,3810,3810,0
20250314,155300,5597920934,3810,3810,3810,3810,0
20250314,155200,5597920934,3810,3810,3810,3810,0
20250314,155100,5597920934,3810,3810,3810,3810,0
20250314,155000,5597920934,3810,3810,3810,3810,0
20250314,154900,5597920934,3810,3810,3810,3810,0
20250314,154800,5597920934,3810,3810,3810,3810,0
20250314,154700,5597920934,3810,3810,3810,3810,0
20250314,154600,5597920934,3810,3810,3810,3810,0
20250314,154500,5597920934,3810,3810,3810,3810,0
20250314,154400,5597920934,3810,3810,3810,3810,0
20250314,154300,5597920934,3810,3810,3810,3810,0
20250314,154200,5597920934,3810,3810,3810,3810,0
20250314,154100,5597920934,3810,3810,3810,3810,0
20250314,154000,5597920934,3810,3810,3810,3810,0
20250314,153900,5597920934,3810,3810,3810,3810,0
20250314,153800,5597920934,3810,3810,3810,3810,0
20250314,153700,5597920934,3810,3810,3810,3810,0
20250314,153600,5597920934,3810,3810,3810,3810,0
20250314,153500,5597920934,3810,3810,3810,3810,0
20250314,153400,5597920934,3810,3810,3810,3810,0
20250314,153300,5597920934,3810,3810,3810,3810,0
20250314,153200,5597920934,3810,3810,3810,3810,0
20250314,153100,5597920934,3810,3810,3810,3810,0
20250314,153000,5597920934,3810,3810,3810,3810,47126
20250314,152900,5508145904,3815,3815,3815,3815,0
20250314,152800,5508145904,3815,3815,3815,3815,0
20250314,152700,5508145904,3815,3815,3815,3815,0
20250314,152600,5508145904,3815,3815,3815,3815,0
20250314,152500,5508145904,3815,3815,3815,3815,0
20250314,152400,5508145904,3815,3815,3815,3815,0
20250314,152300,5508145904,3815,3815,3815,3815,0
20250314,152200,5508145904,3815,3815,3815,3815,0
20250314,152100,5508145904,3815,3815,3815,3815,0
20250314,152000,5508145904,3815,3815,3815,3815,0
20250314,151900,5508145904,3815,3820,3825,3815,4008
20250314,151800,5492841379,3820,3820,3820,3815,1772
20250314,151700,5486072371,3820,3820,3825,3820,4085
20250314,151600,5470464371,3825,3820,3830,3820,17616
20250314,151500,5403080581,3820,3820,3820,3815,2348
20250314,151400,5394112571,3820,3830,3830,3820,4514
20250314,151300,5376862881,3835,3825,3835,3820,8103
20250314,151200,5345840416,3830,3815,3830,3815,7122
20250314,151100,5318615186,3815,3795,3815,3795,8595
20250314,151000,5285877731,3795,3800,3800,3795,11994
20250314,150900,5240309821,3800,3800,3805,3800,2668
20250314,150800,5230170876,3805,3795,3810,3790,6317
20250314,150700,5206151761,3790,3790,3795,3785,1497
20250314,150600,5200478386,3780,3780,3800,3780,6218
20250314,150500,5176896816,3775,3795,3795,3775,1020
20250314,150400,5173046196,3795,3770,3795,3770,1086
20250314,150300,5168946906,3765,3800,3800,3765,4942
20250314,150200,5150252246,3800,3795,3810,3790,9820
20250314,150100,5112926191,3795,3790,3795,3787,11616
20250314,150000,5068883921,3795,3780,3795,3780,8165
20250314,145900,5037984751,3780,3760,3780,3755,8759
20250314,145800,5005028691,3755,3760,3765,3755,5284
20250314,145700,4985173586,3760,3770,3770,3760,6380
20250314,145600,4961175326,3770,3780,3780,3770,10493
20250314,145500,4921544231,3780,3785,3785,3775,544
20250314,145400,4919487281,3780,3770,3785,3765,9117
20250314,145300,4885083631,3770,3770,3780,3765,6912
20250314,145200,4859028911,3770,3785,3785,3770,7585
20250314,145100,4830395311,3785,3785,3790,3785,1320
20250314,145000,4825396681,3785,3790,3790,3785,7473
20250314,144900,4797106626,3790,3795,3800,3785,4401
20250314,144800,4780416471,3795,3810,3810,3790,7476
20250314,144700,4752019926,3810,3800,3810,3795,3638
20250314,144600,4738182271,3800,3800,3800,3790,19078
20250314,144500,4665779136,3810,3835,3835,3800,11804
20250314,144400,4620674666,3835,3825,3835,3820,6657
20250314,144300,4595202816,3830,3830,3840,3825,22979
20250314,144200,4507156581,3830,3800,3830,3800,20589
20250314,144100,4428536301,3800,3805,3810,3795,17549
20250314,144000,4361821750,3810,3805,3810,3805,3418
20250314,143900,4348811010,3815,3815,3815,3805,4009
20250314,143800,4333532100,3815,3805,3815,3800,9658
20250314,143700,4296750650,3805,3795,3810,3790,23902
20250314,143600,4205844380,3795,3795,3800,3795,3586
20250314,143500,4192228075,3795,3795,3800,3795,3180
20250314,143400,4180148199,3795,3795,3795,3787,4654
20250314,143300,4162486334,3790,3780,3790,3770,1959
20250314,143200,4155089899,3790,3780,3795,3770,9096
20250314,143100,4120704424,3775,3780,3780,3775,1680
20250314,143000,4114356018,3775,3780,3780,3770,4675
20250314,142900,4096702648,3775,3780,3780,3775,4463
20250314,142800,4079839633,3785,3780,3785,3775,13848
20250314,142700,4027511168,3780,3780,3780,3775,3714
20250314,142600,4013472985,3780,3780,3790,3775,2469
20250314,142500,4004127730,3775,3795,3800,3775,15077
20250314,142400,3947046769,3795,3780,3800,3775,21858
20250314,142300,3864234254,3780,3780,3780,3775,4221
20250314,142200,3848280819,3775,3775,3780,3775,14347
20250314,142100,3794082474,3775,3765,3775,3755,7906
20250314,142000,3764287404,3760,3740,3760,3740,20863
20250314,141900,3686085424,3740,3745,3745,3735,1155
20250314,141800,3681768429,3740,3745,3745,3735,6572
20250314,141700,3657210639,3735,3740,3745,3735,2428
20250314,141600,3648131574,3740,3740,3745,3740,2231
20250314,141500,3639783379,3740,3740,3745,3740,1031
20250314,141400,3635927329,3745,3740,3745,3730,2672
20250314,141300,3625937034,3740,3740,3740,3730,1245
20250314,141200,3621282654,3740,3750,3750,3735,6827
20250314,141100,3595747194,3750,3740,3750,3740,1193
20250314,141000,3591279854,3745,3740,3745,3735,14299
20250314,140900,3537786354,3735,3740,3740,3730,6787
20250314,140800,3512427154,3740,3725,3740,3720,25731
20250314,140700,3416474604,3725,3717,3725,3710,11861
20250314,140600,3372360012,3717,3715,3720,3715,1768
20250314,140500,3365787439,3720,3695,3720,3695,21390
20250314,140400,3286421334,3695,3700,3705,3695,730
20250314,140300,3283716979,3695,3690,3700,3690,1158
20250314,140200,3279432944,3690,3700,3700,3685,10082
20250314,140100,3242269519,3700,3705,3705,3700,5354
20250314,140000,3222459539,3705,3705,3705,3700,668
20250314,135900,3219986919,3705,3705,3705,3705,3121
20250314,135800,3208423614,3705,3705,3705,3700,205
20250314,135700,3207664854,3705,3700,3705,3700,2501
20250314,135600,3198411149,3705,3705,3705,3705,200
20250314,135500,3197670149,3705,3700,3705,3700,682
20250314,135400,3195143499,3705,3700,3705,3700,213
20250314,135300,3194355364,3700,3700,3700,3695,70
20250314,135200,3194096659,3705,3700,3705,3695,196
20250314,135100,3193371814,3700,3700,3700,3695,573
20250314,135000,3191254474,3695,3695,3695,3695,0
20250314,134900,3191254474,3695,3695,3705,3695,502
20250314,134800,3189399574,3705,3700,3705,3700,904
20250314,134700,3186052379,3700,3705,3705,3700,41
20250314,134600,3185900664,3705,3702,3705,3695,507
20250314,134500,3184024758,3705,3705,3705,3705,50
20250314,134400,3183839508,3705,3705,3705,3690,2229
20250314,134300,3175610863,3710,3700,3710,3700,15121
20250314,134200,3119589538,3700,3700,3700,3690,39
20250314,134100,3119445558,3700,3700,3700,3690,1344
20250314,134000,3114472768,3700,3695,3700,3685,4522
20250314,133900,3097750833,3695,3690,3695,3685,476
20250314,133800,3095994333,3695,3690,3695,3685,844
20250314,133700,3092881593,3695,3695,3695,3695,500
20250314,133600,3091034093,3695,3695,3695,3695,7
20250314,133500,3091008228,3695,3685,3695,3685,113
20250314,133400,3090591803,3685,3690,3690,3685,1310
20250314,133300,3085759448,3690,3680,3690,3680,2210
20250314,133200,3077622202,3680,3680,3680,3680,5
20250314,133100,3077603802,3680,3680,3680,3680,427
20250314,133000,3076032442,3680,3680,3680,3680,1000
20250314,132900,3072352442,3680,3685,3685,3680,643
20250314,132800,3069986197,3680,3675,3680,3675,220
20250314,132700,3069176602,3680,3680,3680,3680,81
20250314,132600,3068878522,3685,3675,3685,3675,201
20250314,132500,3068139837,3675,3690,3690,3675,1225
20250314,132400,3063632257,3680,3680,3690,3680,1209
20250314,132300,3059177457,3690,3690,3690,3685,1144
20250314,132200,3054961142,3695,3700,3700,3695,11
20250314,132100,3054920487,3695,3690,3695,3690,12695
20250314,132000,3008029157,3690,3690,3690,3690,133
20250314,131900,3007538387,3685,3680,3690,3680,3801
20250314,131800,2993535072,3680,3675,3680,3675,500
20250314,131700,2991696572,3675,3675,3675,3675,300
20250314,131600,2990594072,3675,3680,3680,3675,614
20250314,131500,2988337592,3680,3680,3680,3675,182
20250314,131400,2987668032,3680,3680,3680,3680,2406
20250314,131300,2978813952,3680,3680,3680,3680,1
20250314,131200,2978810272,3675,3660,3680,3655,2158
20250314,131100,2970893562,3650,3675,3680,3650,12807
20250314,131000,2924044407,3670,3670,3670,3665,534
20250314,130900,2922086142,3665,3670,3680,3665,223
20250314,130800,2921268182,3685,3670,3685,3665,5833
20250314,130700,2899882282,3685,3685,3685,3685,4720
20250314,130600,2882489082,3685,3685,3685,3685,330
20250314,130500,2881273032,3685,3675,3685,3670,2007
20250314,130400,2873906722,3665,3665,3665,3665,0
20250314,130300,2873906722,3665,3660,3680,3660,1057
20250314,130200,2870033942,3660,3680,3680,3660,5408
20250314,130100,2850207327,3680,3680,3680,3680,150
20250314,130000,2849655327,3675,3675,3675,3675,10
20250314,125900,2849618577,3675,3680,3680,3675,659
20250314,125800,2847193547,3680,3680,3685,3680,440
20250314,125700,2845573847,3685,3685,3685,3685,35
20250314,125600,2845444872,3685,3690,3690,3685,473
20250314,125500,2843700102,3690,3690,3690,3670,7550
20250314,125400,2815944647,3695,3690,3695,3690,174
20250314,125300,2815302297,3685,3685,3685,3685,5
20250314,125200,2815283872,3685,3685,3690,3685,1310
20250314,125100,2810456022,3690,3690,3690,3690,414
20250314,125000,2808928362,3695,3685,3695,3685,191
20250314,124900,2808224327,3685,3695,3700,3685,4418
20250314,124800,2791889502,3695,3685,3695,3685,435
20250314,124700,2790282527,3690,3680,3695,3680,858
20250314,124600,2787119487,3680,3680,3680,3680,210
20250314,124500,2786346687,3675,3675,3675,3675,0
20250314,124400,2786346687,3675,3685,3685,3675,8000
20250314,124300,2756941392,3680,3685,3695,3680,2162
20250314,124200,2748982017,3680,3680,3680,3680,1110
20250314,124100,2744897217,3680,3680,3685,3680,1381
20250314,124000,2739814137,3680,3685,3685,3680,913
20250314,123900,2736451862,3685,3690,3690,3685,432
20250314,123800,2734857807,3690,3690,3690,3690,712
20250314,123700,2732230527,3695,3695,3695,3690,799
20250314,123600,2729278762,3695,3700,3700,3695,1312
20250314,123500,2724429082,3700,3695,3705,3695,5002
20250314,123400,2705918977,3695,3700,3700,3695,1141
20250314,123300,2701702477,3695,3695,3695,3695,942
20250314,123200,2698221787,3695,3695,3695,3695,2268
20250314,123100,2689841527,3695,3690,3695,3690,5987
20250314,123000,2667720112,3690,3690,3690,3690,2174
20250314,122900,2659698052,3690,3675,3690,3675,2265
20250314,122800,2651364792,3675,3675,3675,3675,0
20250314,122700,2651364792,3675,3675,3675,3675,2
20250314,122600,2651357442,3690,3680,3690,3680,330
20250314,122500,2650141357,3685,3675,3685,3675,385
20250314,122400,2648723982,3675,3680,3680,3675,1245
20250314,122300,2644144882,3680,3685,3685,3680,1182
20250314,122200,2639794287,3685,3685,3685,3680,556
20250314,122100,2637745437,3675,3680,3680,3675,5400
20250314,122000,2617898837,3680,3680,3680,3680,242
20250314,121900,2617008277,3675,3675,3675,3675,1
20250314,121800,2617004602,3675,3675,3675,3675,603
20250314,121700,2614788577,3680,3680,3680,3680,312
20250314,121600,2613640417,3680,3687,3687,3680,1534
20250314,121500,2607993142,3687,3690,3690,3687,129
20250314,121400,2607517141,3687,3690,3690,3687,203
20250314,121300,2606768074,3690,3685,3695,3685,675
20250314,121200,2604275829,3690,3690,3695,3690,739
20250314,121100,2601546824,3685,3675,3695,3675,2198
20250314,121000,2593446644,3675,3675,3675,3670,28
20250314,120900,2593343759,3675,3670,3675,3670,3571
20250314,120800,2580234189,3665,3665,3665,3665,2318
20250314,120700,2571738719,3670,3670,3670,3670,553
20250314,120600,2569709209,3670,3665,3670,3665,140
20250314,120500,2569195859,3670,3660,3670,3660,3337
20250314,120400,2556964564,3665,3665,3665,3665,240
20250314,120300,2556084964,3665,3665,3665,3665,1486
20250314,120200,2550638774,3665,3670,3670,3665,112
20250314,120100,2550227939,3665,3665,3665,3665,1000
20250314,120000,2546562939,3670,3670,3670,3670,1232
20250314,115900,2542041499,3670,3670,3670,3670,19
20250314,115800,2541971769,3675,3675,3675,3675,53
20250314,115700,2541776994,3675,3670,3675,3670,301
20250314,115600,2540672319,3670,3675,3675,3670,526
20250314,115500,2538741769,3675,3680,3680,3670,4518
20250314,115400,2522150354,3680,3675,3680,3670,695
20250314,115300,2519597644,3675,3685,3685,3675,2401
20250314,115200,2510769337,3685,3685,3685,3685,0
20250314,115100,2510769337,3685,3690,3690,3685,1147
20250314,115000,2506541862,3695,3690,3695,3685,188
20250314,114900,2505848272,3685,3695,3695,3680,4023
20250314,114800,2490994977,3695,3695,3700,3695,516
20250314,114700,2489086357,3695,3695,3700,3695,693
20250314,114600,2486525663,3700,3690,3700,3690,1649
20250314,114500,2480427823,3690,3680,3690,3680,238
20250314,114400,2479551383,3680,3700,3700,3680,5303
20250314,114300,2460000123,3700,3700,3700,3700,292
20250314,114200,2458919723,3700,3695,3700,3695,1351
20250314,114100,2453921343,3700,3705,3705,3690,2397
20250314,114000,2445062378,3700,3700,3710,3700,15547
20250314,113900,2387536393,3700,3695,3700,3695,873
20250314,113800,2384307508,3695,3695,3700,3695,3862
20250314,113700,2370023618,3700,3685,3700,3685,8105
20250314,113600,2340060308,3685,3690,3695,3685,1959
20250314,113500,2332831498,3695,3695,3700,3695,3084
20250314,113400,2321434618,3695,3695,3700,3695,1464
20250314,113300,2316020623,3695,3690,3695,3690,4891
20250314,113200,2297964878,3685,3690,3695,3685,3788
20250314,113100,2283984693,3695,3675,3695,3675,17900
20250314,113000,2218092238,3675,3670,3675,3670,11947
20250314,112900,2174233393,3670,3665,3670,3665,2143
20250314,112800,2166378748,3660,3665,3665,3660,1477
20250314,112700,2160966058,3665,3670,3670,3665,2321
20250314,112600,2152448933,3670,3665,3670,3665,43
20250314,112500,2152291218,3665,3670,3670,3660,1692
20250314,112400,2146088833,3665,3665,3665,3660,3533
20250314,112300,2133141698,3660,3660,3660,3660,52
20250314,112200,2132951378,3660,3660,3660,3660,958
20250314,112100,2129445098,3665,3665,3665,3665,2
20250314,112000,2129437768,3660,3655,3660,3655,3076
20250314,111900,2118183458,3660,3660,3660,3660,247
20250314,111800,2117279438,3655,3655,3660,3655,1215
20250314,111700,2112838603,3650,3655,3655,3650,514
20250314,111600,2110959938,3655,3655,3660,3650,640
20250314,111500,2108620788,3655,3655,3655,3650,1944
20250314,111400,2101515568,3655,3660,3660,3655,2889
20250314,111300,2090947143,3660,3670,3670,3660,432
20250314,111200,2089364503,3670,3670,3670,3670,396
20250314,111100,2087911183,3670,3662,3672,3660,4586
20250314,111000,2071103010,3662,3675,3675,3662,5686
20250314,110900,2050243061,3675,3675,3680,3675,5345
20250314,110800,2030590345,3675,3675,3680,3670,3206
20250314,110700,2018809795,3675,3650,3675,3645,35381
20250314,110600,1889339270,3650,3645,3650,3645,942
20250314,110500,1885901600,3645,3647,3650,3645,227
20250314,110400,1885073196,3645,3650,3650,3645,2114
20250314,110300,1877357146,3650,3645,3650,3635,1014
20250314,110200,1873660386,3635,3645,3645,3635,492
20250314,110100,1871870946,3635,3640,3640,3635,1345
20250314,110000,1866978771,3645,3645,3645,3640,310
20250314,105900,1865848901,3640,3640,3640,3640,3786
20250314,105800,1852067861,3640,3640,3640,3635,165
20250314,105700,1851467386,3640,3645,3645,3640,3760
20250314,105600,1837770771,3650,3650,3650,3650,383
20250314,105500,1836372821,3650,3650,3650,3647,849
20250314,105400,1833274571,3645,3645,3645,3640,6050
20250314,105300,1811240511,3645,3645,3645,3640,162
20250314,105200,1810650221,3640,3640,3645,3640,1265
20250314,105100,1806043116,3640,3635,3640,3635,11713
20250314,105000,1763466356,3635,3635,3635,3635,15874
20250314,104900,1705764366,3635,3635,3635,3635,0
20250314,104800,1705764366,3635,3635,3635,3635,223
20250314,104700,1704953761,3635,3635,3635,3635,341
20250314,104600,1703714226,3625,3630,3630,3625,1898
20250314,104500,1696832201,3630,3630,3630,3625,1181
20250314,104400,1692545181,3630,3630,3630,3630,300
20250314,104300,1691456181,3630,3630,3635,3630,8231
20250314,104200,1661538396,3630,3630,3630,3630,2573
20250314,104100,1652198406,3630,3645,3645,3630,2466
20250314,104000,1643236171,3635,3645,3645,3635,769
20250314,103900,1640437701,3645,3635,3645,3635,152
20250314,103800,1639885131,3645,3640,3645,3635,938
20250314,103700,1636466831,3640,3640,3640,3640,218
20250314,103600,1635673311,3640,3640,3645,3630,2541
20250314,103500,1626412176,3625,3640,3645,3625,1309
20250314,103400,1621659711,3640,3640,3645,3640,243
20250314,103300,1620775051,3640,3630,3650,3620,3845
20250314,103200,1606786626,3630,3615,3630,3595,5127
20250314,103100,1588320366,3615,3615,3615,3615,206
20250314,103000,1587575676,3615,3615,3615,3610,342
20250314,102900,1586339366,3630,3620,3640,3620,2410
20250314,102800,1577595036,3610,3600,3610,3600,1181
20250314,102700,1573334986,3600,3590,3600,3590,16
20250314,102600,1573277436,3590,3590,3590,3590,1179
20250314,102500,1569044826,3590,3605,3605,3590,19943
20250314,102400,1497216761,3610,3620,3620,3610,1201
20250314,102300,1492881036,3610,3610,3610,3605,3560
20250314,102200,1480029686,3610,3610,3610,3605,1845
20250314,102100,1473370701,3610,3615,3615,3610,2225
20250314,102000,1465338156,3610,3615,3620,3610,3565
20250314,101900,1452453046,3620,3620,3625,3620,617
20250314,101800,1450219436,3625,3620,3625,3620,987
20250314,101700,1446646441,3625,3625,3625,3625,270
20250314,101600,1445667691,3625,3630,3630,3625,306
20250314,101500,1444558231,3625,3620,3625,3620,3826
20250314,101400,1430689561,3620,3615,3620,3615,587
20250314,101300,1428564626,3625,3625,3625,3625,1
20250314,101200,1428561001,3620,3620,3620,3620,3658
20250314,101100,1415319041,3620,3625,3625,3620,917
20250314,101000,1411999351,3625,3625,3625,3625,10
20250314,100900,1411963101,3625,3625,3625,3625,990
20250314,100800,1408374351,3625,3625,3630,3625,1026
20250314,100700,1404654351,3630,3625,3630,3620,3378
20250314,100600,1392410051,3630,3640,3640,3625,3707
20250314,100500,1378953486,3640,3640,3640,3630,225
20250314,100400,1378136096,3640,3640,3640,3630,834
20250314,100300,1375103076,3640,3635,3640,3630,511
20250314,100200,1373247351,3635,3640,3640,3635,327
20250314,100100,1372057401,3640,3635,3640,3635,61
20250314,100000,1371835661,3635,3630,3635,3630,1333
20250314,095900,1366991741,3630,3635,3640,3630,1356
20250314,095800,1362065146,3640,3635,3640,3635,1422
20250314,095700,1356890506,3635,3650,3650,3635,6134
20250314,095600,1334530866,3660,3650,3660,3650,1712
20250314,095500,1328276291,3650,3650,3655,3650,15206
20250314,095400,1272765711,3650,3635,3660,3630,9504
20250314,095300,1238119476,3635,3635,3635,3630,6265
20250314,095200,1215361383,3637,3637,3645,3635,260
20250314,095100,1214415081,3640,3630,3645,3630,1450
20250314,095000,1209135546,3630,3630,3635,3630,2119
20250314,094900,1201441186,3630,3605,3630,3605,688
20250314,094800,1198952501,3605,3625,3625,3605,5939
20250314,094700,1177505451,3625,3620,3625,3620,4161
20250314,094600,1162439416,3620,3610,3620,3610,1370
20250314,094500,1157485466,3625,3615,3625,3615,3897
20250314,094400,1143387856,3605,3605,3620,3605,2204
20250314,094300,1135438371,3600,3600,3605,3600,3060
20250314,094200,1124418621,3605,3610,3612,3600,8078
20250314,094100,1095292785,3610,3610,3610,3605,1392
20250314,094000,1090270290,3610,3620,3620,3610,4698
20250314,093900,1073290390,3620,3620,3630,3615,2715
20250314,093800,1063453475,3625,3630,3630,3620,1856
20250314,093700,1056718345,3630,3640,3645,3630,5858
20250314,093600,1035437605,3640,3660,3660,3640,1665
20250314,093500,1029369610,3635,3655,3660,3635,10357
20250314,093400,991576823,3660,3645,3660,3640,1220
20250314,093300,987115143,3645,3635,3665,3635,7163
20250314,093200,960971938,3635,3635,3640,3635,1460
20250314,093100,955657683,3640,3645,3645,3630,10645
20250314,093000,916913873,3645,3640,3660,3630,8537
20250314,092900,885788438,3635,3630,3635,3620,3452
20250314,092800,873256306,3625,3605,3625,3600,2673
20250314,092700,863604806,3605,3610,3610,3605,1507
20250314,092600,858164886,3610,3620,3625,3610,7449
20250314,092500,831238656,3615,3625,3625,3610,4707
20250314,092400,814224116,3625,3600,3635,3600,15350
20250314,092300,758742526,3600,3600,3605,3590,7061
20250314,092200,733325976,3600,3615,3615,3600,9648
20250314,092100,698481156,3607,3580,3615,3580,11730
20250314,092000,656265376,3585,3560,3585,3560,5810
20250314,091900,635529746,3560,3565,3565,3560,761
20250314,091800,632820581,3540,3550,3570,3540,8148
20250314,091700,603856551,3550,3555,3560,3547,5422
20250314,091600,584578950,3555,3535,3555,3535,12817
20250314,091500,539172790,3530,3535,3535,3530,1344
20250314,091400,534422525,3535,3535,3540,3520,949
20250314,091300,531078905,3525,3545,3600,3520,16698
20250314,091200,471776785,3545,3525,3545,3520,6717
20250314,091100,448088090,3525,3520,3525,3520,5424
20250314,091000,428970800,3515,3505,3515,3505,3120
20250314,090900,418032170,3505,3497,3505,3495,10661
20250314,090800,380679040,3495,3485,3495,3485,1762
20250314,090700,374523330,3485,3480,3495,3475,6776
20250314,090600,350948085,3470,3490,3490,3470,18168
20250314,090500,287715910,3495,3500,3505,3485,6572
20250314,090400,264739325,3500,3480,3520,3475,9811
20250314,090300,230491030,3485,3505,3515,3475,12106
20250314,090200,188192190,3500,3565,3565,3500,16371
20250314,090100,130675505,3530,3535,3565,3525,14024
20250314,090000,81149470,3540,3550,3570,3540,22775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 5597920934 3810 3810 3810 3810 23563
3 20250314 185900 5597920934 3810 3810 3810 3810 0
4 20250314 185800 5597920934 3810 3810 3810 3810 0
5 20250314 185700 5597920934 3810 3810 3810 3810 0
6 20250314 185600 5597920934 3810 3810 3810 3810 0
7 20250314 185500 5597920934 3810 3810 3810 3810 0
8 20250314 185400 5597920934 3810 3810 3810 3810 0
9 20250314 185300 5597920934 3810 3810 3810 3810 0
10 20250314 185200 5597920934 3810 3810 3810 3810 0
11 20250314 185100 5597920934 3810 3810 3810 3810 0
12 20250314 185000 5597920934 3810 3810 3810 3810 0
13 20250314 184900 5597920934 3810 3810 3810 3810 0
14 20250314 184800 5597920934 3810 3810 3810 3810 0
15 20250314 184700 5597920934 3810 3810 3810 3810 0
16 20250314 184600 5597920934 3810 3810 3810 3810 0
17 20250314 184500 5597920934 3810 3810 3810 3810 0
18 20250314 184400 5597920934 3810 3810 3810 3810 0
19 20250314 184300 5597920934 3810 3810 3810 3810 0
20 20250314 184200 5597920934 3810 3810 3810 3810 0
21 20250314 184100 5597920934 3810 3810 3810 3810 0
22 20250314 184000 5597920934 3810 3810 3810 3810 0
23 20250314 183900 5597920934 3810 3810 3810 3810 0
24 20250314 183800 5597920934 3810 3810 3810 3810 0
25 20250314 183700 5597920934 3810 3810 3810 3810 0
26 20250314 183600 5597920934 3810 3810 3810 3810 0
27 20250314 183500 5597920934 3810 3810 3810 3810 0
28 20250314 183400 5597920934 3810 3810 3810 3810 0
29 20250314 183300 5597920934 3810 3810 3810 3810 0
30 20250314 183200 5597920934 3810 3810 3810 3810 0
31 20250314 183100 5597920934 3810 3810 3810 3810 0
32 20250314 183000 5597920934 3810 3810 3810 3810 23563
33 20250314 182900 5597920934 3810 3810 3810 3810 0
34 20250314 182800 5597920934 3810 3810 3810 3810 0
35 20250314 182700 5597920934 3810 3810 3810 3810 0
36 20250314 182600 5597920934 3810 3810 3810 3810 0
37 20250314 182500 5597920934 3810 3810 3810 3810 0
38 20250314 182400 5597920934 3810 3810 3810 3810 0
39 20250314 182300 5597920934 3810 3810 3810 3810 0
40 20250314 182200 5597920934 3810 3810 3810 3810 0
41 20250314 182100 5597920934 3810 3810 3810 3810 0
42 20250314 182000 5597920934 3810 3810 3810 3810 0
43 20250314 181900 5597920934 3810 3810 3810 3810 0
44 20250314 181800 5597920934 3810 3810 3810 3810 0
45 20250314 181700 5597920934 3810 3810 3810 3810 0
46 20250314 181600 5597920934 3810 3810 3810 3810 0
47 20250314 181500 5597920934 3810 3810 3810 3810 0
48 20250314 181400 5597920934 3810 3810 3810 3810 0
49 20250314 181300 5597920934 3810 3810 3810 3810 0
50 20250314 181200 5597920934 3810 3810 3810 3810 0
51 20250314 181100 5597920934 3810 3810 3810 3810 0
52 20250314 181000 5597920934 3810 3810 3810 3810 0
53 20250314 180900 5597920934 3810 3810 3810 3810 0
54 20250314 180800 5597920934 3810 3810 3810 3810 0
55 20250314 180700 5597920934 3810 3810 3810 3810 0
56 20250314 180600 5597920934 3810 3810 3810 3810 0
57 20250314 180500 5597920934 3810 3810 3810 3810 0
58 20250314 180400 5597920934 3810 3810 3810 3810 0
59 20250314 180300 5597920934 3810 3810 3810 3810 0
60 20250314 180200 5597920934 3810 3810 3810 3810 0
61 20250314 180100 5597920934 3810 3810 3810 3810 0
62 20250314 180000 5597920934 3810 3810 3810 3810 23563
63 20250314 175900 5597920934 3810 3810 3810 3810 0
64 20250314 175800 5597920934 3810 3810 3810 3810 0
65 20250314 175700 5597920934 3810 3810 3810 3810 0
66 20250314 175600 5597920934 3810 3810 3810 3810 0
67 20250314 175500 5597920934 3810 3810 3810 3810 0
68 20250314 175400 5597920934 3810 3810 3810 3810 0
69 20250314 175300 5597920934 3810 3810 3810 3810 0
70 20250314 175200 5597920934 3810 3810 3810 3810 0
71 20250314 175100 5597920934 3810 3810 3810 3810 0
72 20250314 175000 5597920934 3810 3810 3810 3810 0
73 20250314 174900 5597920934 3810 3810 3810 3810 0
74 20250314 174800 5597920934 3810 3810 3810 3810 0
75 20250314 174700 5597920934 3810 3810 3810 3810 0
76 20250314 174600 5597920934 3810 3810 3810 3810 0
77 20250314 174500 5597920934 3810 3810 3810 3810 0
78 20250314 174400 5597920934 3810 3810 3810 3810 0
79 20250314 174300 5597920934 3810 3810 3810 3810 0
80 20250314 174200 5597920934 3810 3810 3810 3810 0
81 20250314 174100 5597920934 3810 3810 3810 3810 0
82 20250314 174000 5597920934 3810 3810 3810 3810 0
83 20250314 173900 5597920934 3810 3810 3810 3810 0
84 20250314 173800 5597920934 3810 3810 3810 3810 0
85 20250314 173700 5597920934 3810 3810 3810 3810 0
86 20250314 173600 5597920934 3810 3810 3810 3810 0
87 20250314 173500 5597920934 3810 3810 3810 3810 0
88 20250314 173400 5597920934 3810 3810 3810 3810 0
89 20250314 173300 5597920934 3810 3810 3810 3810 0
90 20250314 173200 5597920934 3810 3810 3810 3810 0
91 20250314 173100 5597920934 3810 3810 3810 3810 0
92 20250314 173000 5597920934 3810 3810 3810 3810 23563
93 20250314 172900 5597920934 3810 3810 3810 3810 0
94 20250314 172800 5597920934 3810 3810 3810 3810 0
95 20250314 172700 5597920934 3810 3810 3810 3810 0
96 20250314 172600 5597920934 3810 3810 3810 3810 0
97 20250314 172500 5597920934 3810 3810 3810 3810 0
98 20250314 172400 5597920934 3810 3810 3810 3810 0
99 20250314 172300 5597920934 3810 3810 3810 3810 0
100 20250314 172200 5597920934 3810 3810 3810 3810 0
101 20250314 172100 5597920934 3810 3810 3810 3810 0
102 20250314 172000 5597920934 3810 3810 3810 3810 0
103 20250314 171900 5597920934 3810 3810 3810 3810 0
104 20250314 171800 5597920934 3810 3810 3810 3810 0
105 20250314 171700 5597920934 3810 3810 3810 3810 0
106 20250314 171600 5597920934 3810 3810 3810 3810 0
107 20250314 171500 5597920934 3810 3810 3810 3810 0
108 20250314 171400 5597920934 3810 3810 3810 3810 0
109 20250314 171300 5597920934 3810 3810 3810 3810 0
110 20250314 171200 5597920934 3810 3810 3810 3810 0
111 20250314 171100 5597920934 3810 3810 3810 3810 0
112 20250314 171000 5597920934 3810 3810 3810 3810 0
113 20250314 170900 5597920934 3810 3810 3810 3810 0
114 20250314 170800 5597920934 3810 3810 3810 3810 0
115 20250314 170700 5597920934 3810 3810 3810 3810 0
116 20250314 170600 5597920934 3810 3810 3810 3810 0
117 20250314 170500 5597920934 3810 3810 3810 3810 0
118 20250314 170400 5597920934 3810 3810 3810 3810 0
119 20250314 170300 5597920934 3810 3810 3810 3810 0
120 20250314 170200 5597920934 3810 3810 3810 3810 0
121 20250314 170100 5597920934 3810 3810 3810 3810 0
122 20250314 170000 5597920934 3810 3810 3810 3810 23563
123 20250314 165900 5597920934 3810 3810 3810 3810 0
124 20250314 165800 5597920934 3810 3810 3810 3810 0
125 20250314 165700 5597920934 3810 3810 3810 3810 0
126 20250314 165600 5597920934 3810 3810 3810 3810 0
127 20250314 165500 5597920934 3810 3810 3810 3810 0
128 20250314 165400 5597920934 3810 3810 3810 3810 0
129 20250314 165300 5597920934 3810 3810 3810 3810 0
130 20250314 165200 5597920934 3810 3810 3810 3810 0
131 20250314 165100 5597920934 3810 3810 3810 3810 0
132 20250314 165000 5597920934 3810 3810 3810 3810 0
133 20250314 164900 5597920934 3810 3810 3810 3810 0
134 20250314 164800 5597920934 3810 3810 3810 3810 0
135 20250314 164700 5597920934 3810 3810 3810 3810 0
136 20250314 164600 5597920934 3810 3810 3810 3810 0
137 20250314 164500 5597920934 3810 3810 3810 3810 0
138 20250314 164400 5597920934 3810 3810 3810 3810 0
139 20250314 164300 5597920934 3810 3810 3810 3810 0
140 20250314 164200 5597920934 3810 3810 3810 3810 0
141 20250314 164100 5597920934 3810 3810 3810 3810 0
142 20250314 164000 5597920934 3810 3810 3810 3810 0
143 20250314 163900 5597920934 3810 3810 3810 3810 0
144 20250314 163800 5597920934 3810 3810 3810 3810 0
145 20250314 163700 5597920934 3810 3810 3810 3810 0
146 20250314 163600 5597920934 3810 3810 3810 3810 0
147 20250314 163500 5597920934 3810 3810 3810 3810 0
148 20250314 163400 5597920934 3810 3810 3810 3810 0
149 20250314 163300 5597920934 3810 3810 3810 3810 0
150 20250314 163200 5597920934 3810 3810 3810 3810 0
151 20250314 163100 5597920934 3810 3810 3810 3810 0
152 20250314 163000 5597920934 3810 3810 3810 3810 23563
153 20250314 162900 5597920934 3810 3810 3810 3810 0
154 20250314 162800 5597920934 3810 3810 3810 3810 0
155 20250314 162700 5597920934 3810 3810 3810 3810 0
156 20250314 162600 5597920934 3810 3810 3810 3810 0
157 20250314 162500 5597920934 3810 3810 3810 3810 0
158 20250314 162400 5597920934 3810 3810 3810 3810 0
159 20250314 162300 5597920934 3810 3810 3810 3810 0
160 20250314 162200 5597920934 3810 3810 3810 3810 0
161 20250314 162100 5597920934 3810 3810 3810 3810 0
162 20250314 162000 5597920934 3810 3810 3810 3810 0
163 20250314 161900 5597920934 3810 3810 3810 3810 0
164 20250314 161800 5597920934 3810 3810 3810 3810 0
165 20250314 161700 5597920934 3810 3810 3810 3810 0
166 20250314 161600 5597920934 3810 3810 3810 3810 0
167 20250314 161500 5597920934 3810 3810 3810 3810 0
168 20250314 161400 5597920934 3810 3810 3810 3810 0
169 20250314 161300 5597920934 3810 3810 3810 3810 0
170 20250314 161200 5597920934 3810 3810 3810 3810 0
171 20250314 161100 5597920934 3810 3810 3810 3810 0
172 20250314 161000 5597920934 3810 3810 3810 3810 0
173 20250314 160900 5597920934 3810 3810 3810 3810 0
174 20250314 160800 5597920934 3810 3810 3810 3810 0
175 20250314 160700 5597920934 3810 3810 3810 3810 0
176 20250314 160600 5597920934 3810 3810 3810 3810 0
177 20250314 160500 5597920934 3810 3810 3810 3810 0
178 20250314 160400 5597920934 3810 3810 3810 3810 0
179 20250314 160300 5597920934 3810 3810 3810 3810 0
180 20250314 160200 5597920934 3810 3810 3810 3810 0
181 20250314 160100 5597920934 3810 3810 3810 3810 0
182 20250314 160000 5597920934 3810 3810 3810 3810 23563
183 20250314 155900 5597920934 3810 3810 3810 3810 0
184 20250314 155800 5597920934 3810 3810 3810 3810 0
185 20250314 155700 5597920934 3810 3810 3810 3810 0
186 20250314 155600 5597920934 3810 3810 3810 3810 0
187 20250314 155500 5597920934 3810 3810 3810 3810 0
188 20250314 155400 5597920934 3810 3810 3810 3810 0
189 20250314 155300 5597920934 3810 3810 3810 3810 0
190 20250314 155200 5597920934 3810 3810 3810 3810 0
191 20250314 155100 5597920934 3810 3810 3810 3810 0
192 20250314 155000 5597920934 3810 3810 3810 3810 0
193 20250314 154900 5597920934 3810 3810 3810 3810 0
194 20250314 154800 5597920934 3810 3810 3810 3810 0
195 20250314 154700 5597920934 3810 3810 3810 3810 0
196 20250314 154600 5597920934 3810 3810 3810 3810 0
197 20250314 154500 5597920934 3810 3810 3810 3810 0
198 20250314 154400 5597920934 3810 3810 3810 3810 0
199 20250314 154300 5597920934 3810 3810 3810 3810 0
200 20250314 154200 5597920934 3810 3810 3810 3810 0
201 20250314 154100 5597920934 3810 3810 3810 3810 0
202 20250314 154000 5597920934 3810 3810 3810 3810 0
203 20250314 153900 5597920934 3810 3810 3810 3810 0
204 20250314 153800 5597920934 3810 3810 3810 3810 0
205 20250314 153700 5597920934 3810 3810 3810 3810 0
206 20250314 153600 5597920934 3810 3810 3810 3810 0
207 20250314 153500 5597920934 3810 3810 3810 3810 0
208 20250314 153400 5597920934 3810 3810 3810 3810 0
209 20250314 153300 5597920934 3810 3810 3810 3810 0
210 20250314 153200 5597920934 3810 3810 3810 3810 0
211 20250314 153100 5597920934 3810 3810 3810 3810 0
212 20250314 153000 5597920934 3810 3810 3810 3810 47126
213 20250314 152900 5508145904 3815 3815 3815 3815 0
214 20250314 152800 5508145904 3815 3815 3815 3815 0
215 20250314 152700 5508145904 3815 3815 3815 3815 0
216 20250314 152600 5508145904 3815 3815 3815 3815 0
217 20250314 152500 5508145904 3815 3815 3815 3815 0
218 20250314 152400 5508145904 3815 3815 3815 3815 0
219 20250314 152300 5508145904 3815 3815 3815 3815 0
220 20250314 152200 5508145904 3815 3815 3815 3815 0
221 20250314 152100 5508145904 3815 3815 3815 3815 0
222 20250314 152000 5508145904 3815 3815 3815 3815 0
223 20250314 151900 5508145904 3815 3820 3825 3815 4008
224 20250314 151800 5492841379 3820 3820 3820 3815 1772
225 20250314 151700 5486072371 3820 3820 3825 3820 4085
226 20250314 151600 5470464371 3825 3820 3830 3820 17616
227 20250314 151500 5403080581 3820 3820 3820 3815 2348
228 20250314 151400 5394112571 3820 3830 3830 3820 4514
229 20250314 151300 5376862881 3835 3825 3835 3820 8103
230 20250314 151200 5345840416 3830 3815 3830 3815 7122
231 20250314 151100 5318615186 3815 3795 3815 3795 8595
232 20250314 151000 5285877731 3795 3800 3800 3795 11994
233 20250314 150900 5240309821 3800 3800 3805 3800 2668
234 20250314 150800 5230170876 3805 3795 3810 3790 6317
235 20250314 150700 5206151761 3790 3790 3795 3785 1497
236 20250314 150600 5200478386 3780 3780 3800 3780 6218
237 20250314 150500 5176896816 3775 3795 3795 3775 1020
238 20250314 150400 5173046196 3795 3770 3795 3770 1086
239 20250314 150300 5168946906 3765 3800 3800 3765 4942
240 20250314 150200 5150252246 3800 3795 3810 3790 9820
241 20250314 150100 5112926191 3795 3790 3795 3787 11616
242 20250314 150000 5068883921 3795 3780 3795 3780 8165
243 20250314 145900 5037984751 3780 3760 3780 3755 8759
244 20250314 145800 5005028691 3755 3760 3765 3755 5284
245 20250314 145700 4985173586 3760 3770 3770 3760 6380
246 20250314 145600 4961175326 3770 3780 3780 3770 10493
247 20250314 145500 4921544231 3780 3785 3785 3775 544
248 20250314 145400 4919487281 3780 3770 3785 3765 9117
249 20250314 145300 4885083631 3770 3770 3780 3765 6912
250 20250314 145200 4859028911 3770 3785 3785 3770 7585
251 20250314 145100 4830395311 3785 3785 3790 3785 1320
252 20250314 145000 4825396681 3785 3790 3790 3785 7473
253 20250314 144900 4797106626 3790 3795 3800 3785 4401
254 20250314 144800 4780416471 3795 3810 3810 3790 7476
255 20250314 144700 4752019926 3810 3800 3810 3795 3638
256 20250314 144600 4738182271 3800 3800 3800 3790 19078
257 20250314 144500 4665779136 3810 3835 3835 3800 11804
258 20250314 144400 4620674666 3835 3825 3835 3820 6657
259 20250314 144300 4595202816 3830 3830 3840 3825 22979
260 20250314 144200 4507156581 3830 3800 3830 3800 20589
261 20250314 144100 4428536301 3800 3805 3810 3795 17549
262 20250314 144000 4361821750 3810 3805 3810 3805 3418
263 20250314 143900 4348811010 3815 3815 3815 3805 4009
264 20250314 143800 4333532100 3815 3805 3815 3800 9658
265 20250314 143700 4296750650 3805 3795 3810 3790 23902
266 20250314 143600 4205844380 3795 3795 3800 3795 3586
267 20250314 143500 4192228075 3795 3795 3800 3795 3180
268 20250314 143400 4180148199 3795 3795 3795 3787 4654
269 20250314 143300 4162486334 3790 3780 3790 3770 1959
270 20250314 143200 4155089899 3790 3780 3795 3770 9096
271 20250314 143100 4120704424 3775 3780 3780 3775 1680
272 20250314 143000 4114356018 3775 3780 3780 3770 4675
273 20250314 142900 4096702648 3775 3780 3780 3775 4463
274 20250314 142800 4079839633 3785 3780 3785 3775 13848
275 20250314 142700 4027511168 3780 3780 3780 3775 3714
276 20250314 142600 4013472985 3780 3780 3790 3775 2469
277 20250314 142500 4004127730 3775 3795 3800 3775 15077
278 20250314 142400 3947046769 3795 3780 3800 3775 21858
279 20250314 142300 3864234254 3780 3780 3780 3775 4221
280 20250314 142200 3848280819 3775 3775 3780 3775 14347
281 20250314 142100 3794082474 3775 3765 3775 3755 7906
282 20250314 142000 3764287404 3760 3740 3760 3740 20863
283 20250314 141900 3686085424 3740 3745 3745 3735 1155
284 20250314 141800 3681768429 3740 3745 3745 3735 6572
285 20250314 141700 3657210639 3735 3740 3745 3735 2428
286 20250314 141600 3648131574 3740 3740 3745 3740 2231
287 20250314 141500 3639783379 3740 3740 3745 3740 1031
288 20250314 141400 3635927329 3745 3740 3745 3730 2672
289 20250314 141300 3625937034 3740 3740 3740 3730 1245
290 20250314 141200 3621282654 3740 3750 3750 3735 6827
291 20250314 141100 3595747194 3750 3740 3750 3740 1193
292 20250314 141000 3591279854 3745 3740 3745 3735 14299
293 20250314 140900 3537786354 3735 3740 3740 3730 6787
294 20250314 140800 3512427154 3740 3725 3740 3720 25731
295 20250314 140700 3416474604 3725 3717 3725 3710 11861
296 20250314 140600 3372360012 3717 3715 3720 3715 1768
297 20250314 140500 3365787439 3720 3695 3720 3695 21390
298 20250314 140400 3286421334 3695 3700 3705 3695 730
299 20250314 140300 3283716979 3695 3690 3700 3690 1158
300 20250314 140200 3279432944 3690 3700 3700 3685 10082
301 20250314 140100 3242269519 3700 3705 3705 3700 5354
302 20250314 140000 3222459539 3705 3705 3705 3700 668
303 20250314 135900 3219986919 3705 3705 3705 3705 3121
304 20250314 135800 3208423614 3705 3705 3705 3700 205
305 20250314 135700 3207664854 3705 3700 3705 3700 2501
306 20250314 135600 3198411149 3705 3705 3705 3705 200
307 20250314 135500 3197670149 3705 3700 3705 3700 682
308 20250314 135400 3195143499 3705 3700 3705 3700 213
309 20250314 135300 3194355364 3700 3700 3700 3695 70
310 20250314 135200 3194096659 3705 3700 3705 3695 196
311 20250314 135100 3193371814 3700 3700 3700 3695 573
312 20250314 135000 3191254474 3695 3695 3695 3695 0
313 20250314 134900 3191254474 3695 3695 3705 3695 502
314 20250314 134800 3189399574 3705 3700 3705 3700 904
315 20250314 134700 3186052379 3700 3705 3705 3700 41
316 20250314 134600 3185900664 3705 3702 3705 3695 507
317 20250314 134500 3184024758 3705 3705 3705 3705 50
318 20250314 134400 3183839508 3705 3705 3705 3690 2229
319 20250314 134300 3175610863 3710 3700 3710 3700 15121
320 20250314 134200 3119589538 3700 3700 3700 3690 39
321 20250314 134100 3119445558 3700 3700 3700 3690 1344
322 20250314 134000 3114472768 3700 3695 3700 3685 4522
323 20250314 133900 3097750833 3695 3690 3695 3685 476
324 20250314 133800 3095994333 3695 3690 3695 3685 844
325 20250314 133700 3092881593 3695 3695 3695 3695 500
326 20250314 133600 3091034093 3695 3695 3695 3695 7
327 20250314 133500 3091008228 3695 3685 3695 3685 113
328 20250314 133400 3090591803 3685 3690 3690 3685 1310
329 20250314 133300 3085759448 3690 3680 3690 3680 2210
330 20250314 133200 3077622202 3680 3680 3680 3680 5
331 20250314 133100 3077603802 3680 3680 3680 3680 427
332 20250314 133000 3076032442 3680 3680 3680 3680 1000
333 20250314 132900 3072352442 3680 3685 3685 3680 643
334 20250314 132800 3069986197 3680 3675 3680 3675 220
335 20250314 132700 3069176602 3680 3680 3680 3680 81
336 20250314 132600 3068878522 3685 3675 3685 3675 201
337 20250314 132500 3068139837 3675 3690 3690 3675 1225
338 20250314 132400 3063632257 3680 3680 3690 3680 1209
339 20250314 132300 3059177457 3690 3690 3690 3685 1144
340 20250314 132200 3054961142 3695 3700 3700 3695 11
341 20250314 132100 3054920487 3695 3690 3695 3690 12695
342 20250314 132000 3008029157 3690 3690 3690 3690 133
343 20250314 131900 3007538387 3685 3680 3690 3680 3801
344 20250314 131800 2993535072 3680 3675 3680 3675 500
345 20250314 131700 2991696572 3675 3675 3675 3675 300
346 20250314 131600 2990594072 3675 3680 3680 3675 614
347 20250314 131500 2988337592 3680 3680 3680 3675 182
348 20250314 131400 2987668032 3680 3680 3680 3680 2406
349 20250314 131300 2978813952 3680 3680 3680 3680 1
350 20250314 131200 2978810272 3675 3660 3680 3655 2158
351 20250314 131100 2970893562 3650 3675 3680 3650 12807
352 20250314 131000 2924044407 3670 3670 3670 3665 534
353 20250314 130900 2922086142 3665 3670 3680 3665 223
354 20250314 130800 2921268182 3685 3670 3685 3665 5833
355 20250314 130700 2899882282 3685 3685 3685 3685 4720
356 20250314 130600 2882489082 3685 3685 3685 3685 330
357 20250314 130500 2881273032 3685 3675 3685 3670 2007
358 20250314 130400 2873906722 3665 3665 3665 3665 0
359 20250314 130300 2873906722 3665 3660 3680 3660 1057
360 20250314 130200 2870033942 3660 3680 3680 3660 5408
361 20250314 130100 2850207327 3680 3680 3680 3680 150
362 20250314 130000 2849655327 3675 3675 3675 3675 10
363 20250314 125900 2849618577 3675 3680 3680 3675 659
364 20250314 125800 2847193547 3680 3680 3685 3680 440
365 20250314 125700 2845573847 3685 3685 3685 3685 35
366 20250314 125600 2845444872 3685 3690 3690 3685 473
367 20250314 125500 2843700102 3690 3690 3690 3670 7550
368 20250314 125400 2815944647 3695 3690 3695 3690 174
369 20250314 125300 2815302297 3685 3685 3685 3685 5
370 20250314 125200 2815283872 3685 3685 3690 3685 1310
371 20250314 125100 2810456022 3690 3690 3690 3690 414
372 20250314 125000 2808928362 3695 3685 3695 3685 191
373 20250314 124900 2808224327 3685 3695 3700 3685 4418
374 20250314 124800 2791889502 3695 3685 3695 3685 435
375 20250314 124700 2790282527 3690 3680 3695 3680 858
376 20250314 124600 2787119487 3680 3680 3680 3680 210
377 20250314 124500 2786346687 3675 3675 3675 3675 0
378 20250314 124400 2786346687 3675 3685 3685 3675 8000
379 20250314 124300 2756941392 3680 3685 3695 3680 2162
380 20250314 124200 2748982017 3680 3680 3680 3680 1110
381 20250314 124100 2744897217 3680 3680 3685 3680 1381
382 20250314 124000 2739814137 3680 3685 3685 3680 913
383 20250314 123900 2736451862 3685 3690 3690 3685 432
384 20250314 123800 2734857807 3690 3690 3690 3690 712
385 20250314 123700 2732230527 3695 3695 3695 3690 799
386 20250314 123600 2729278762 3695 3700 3700 3695 1312
387 20250314 123500 2724429082 3700 3695 3705 3695 5002
388 20250314 123400 2705918977 3695 3700 3700 3695 1141
389 20250314 123300 2701702477 3695 3695 3695 3695 942
390 20250314 123200 2698221787 3695 3695 3695 3695 2268
391 20250314 123100 2689841527 3695 3690 3695 3690 5987
392 20250314 123000 2667720112 3690 3690 3690 3690 2174
393 20250314 122900 2659698052 3690 3675 3690 3675 2265
394 20250314 122800 2651364792 3675 3675 3675 3675 0
395 20250314 122700 2651364792 3675 3675 3675 3675 2
396 20250314 122600 2651357442 3690 3680 3690 3680 330
397 20250314 122500 2650141357 3685 3675 3685 3675 385
398 20250314 122400 2648723982 3675 3680 3680 3675 1245
399 20250314 122300 2644144882 3680 3685 3685 3680 1182
400 20250314 122200 2639794287 3685 3685 3685 3680 556
401 20250314 122100 2637745437 3675 3680 3680 3675 5400
402 20250314 122000 2617898837 3680 3680 3680 3680 242
403 20250314 121900 2617008277 3675 3675 3675 3675 1
404 20250314 121800 2617004602 3675 3675 3675 3675 603
405 20250314 121700 2614788577 3680 3680 3680 3680 312
406 20250314 121600 2613640417 3680 3687 3687 3680 1534
407 20250314 121500 2607993142 3687 3690 3690 3687 129
408 20250314 121400 2607517141 3687 3690 3690 3687 203
409 20250314 121300 2606768074 3690 3685 3695 3685 675
410 20250314 121200 2604275829 3690 3690 3695 3690 739
411 20250314 121100 2601546824 3685 3675 3695 3675 2198
412 20250314 121000 2593446644 3675 3675 3675 3670 28
413 20250314 120900 2593343759 3675 3670 3675 3670 3571
414 20250314 120800 2580234189 3665 3665 3665 3665 2318
415 20250314 120700 2571738719 3670 3670 3670 3670 553
416 20250314 120600 2569709209 3670 3665 3670 3665 140
417 20250314 120500 2569195859 3670 3660 3670 3660 3337
418 20250314 120400 2556964564 3665 3665 3665 3665 240
419 20250314 120300 2556084964 3665 3665 3665 3665 1486
420 20250314 120200 2550638774 3665 3670 3670 3665 112
421 20250314 120100 2550227939 3665 3665 3665 3665 1000
422 20250314 120000 2546562939 3670 3670 3670 3670 1232
423 20250314 115900 2542041499 3670 3670 3670 3670 19
424 20250314 115800 2541971769 3675 3675 3675 3675 53
425 20250314 115700 2541776994 3675 3670 3675 3670 301
426 20250314 115600 2540672319 3670 3675 3675 3670 526
427 20250314 115500 2538741769 3675 3680 3680 3670 4518
428 20250314 115400 2522150354 3680 3675 3680 3670 695
429 20250314 115300 2519597644 3675 3685 3685 3675 2401
430 20250314 115200 2510769337 3685 3685 3685 3685 0
431 20250314 115100 2510769337 3685 3690 3690 3685 1147
432 20250314 115000 2506541862 3695 3690 3695 3685 188
433 20250314 114900 2505848272 3685 3695 3695 3680 4023
434 20250314 114800 2490994977 3695 3695 3700 3695 516
435 20250314 114700 2489086357 3695 3695 3700 3695 693
436 20250314 114600 2486525663 3700 3690 3700 3690 1649
437 20250314 114500 2480427823 3690 3680 3690 3680 238
438 20250314 114400 2479551383 3680 3700 3700 3680 5303
439 20250314 114300 2460000123 3700 3700 3700 3700 292
440 20250314 114200 2458919723 3700 3695 3700 3695 1351
441 20250314 114100 2453921343 3700 3705 3705 3690 2397
442 20250314 114000 2445062378 3700 3700 3710 3700 15547
443 20250314 113900 2387536393 3700 3695 3700 3695 873
444 20250314 113800 2384307508 3695 3695 3700 3695 3862
445 20250314 113700 2370023618 3700 3685 3700 3685 8105
446 20250314 113600 2340060308 3685 3690 3695 3685 1959
447 20250314 113500 2332831498 3695 3695 3700 3695 3084
448 20250314 113400 2321434618 3695 3695 3700 3695 1464
449 20250314 113300 2316020623 3695 3690 3695 3690 4891
450 20250314 113200 2297964878 3685 3690 3695 3685 3788
451 20250314 113100 2283984693 3695 3675 3695 3675 17900
452 20250314 113000 2218092238 3675 3670 3675 3670 11947
453 20250314 112900 2174233393 3670 3665 3670 3665 2143
454 20250314 112800 2166378748 3660 3665 3665 3660 1477
455 20250314 112700 2160966058 3665 3670 3670 3665 2321
456 20250314 112600 2152448933 3670 3665 3670 3665 43
457 20250314 112500 2152291218 3665 3670 3670 3660 1692
458 20250314 112400 2146088833 3665 3665 3665 3660 3533
459 20250314 112300 2133141698 3660 3660 3660 3660 52
460 20250314 112200 2132951378 3660 3660 3660 3660 958
461 20250314 112100 2129445098 3665 3665 3665 3665 2
462 20250314 112000 2129437768 3660 3655 3660 3655 3076
463 20250314 111900 2118183458 3660 3660 3660 3660 247
464 20250314 111800 2117279438 3655 3655 3660 3655 1215
465 20250314 111700 2112838603 3650 3655 3655 3650 514
466 20250314 111600 2110959938 3655 3655 3660 3650 640
467 20250314 111500 2108620788 3655 3655 3655 3650 1944
468 20250314 111400 2101515568 3655 3660 3660 3655 2889
469 20250314 111300 2090947143 3660 3670 3670 3660 432
470 20250314 111200 2089364503 3670 3670 3670 3670 396
471 20250314 111100 2087911183 3670 3662 3672 3660 4586
472 20250314 111000 2071103010 3662 3675 3675 3662 5686
473 20250314 110900 2050243061 3675 3675 3680 3675 5345
474 20250314 110800 2030590345 3675 3675 3680 3670 3206
475 20250314 110700 2018809795 3675 3650 3675 3645 35381
476 20250314 110600 1889339270 3650 3645 3650 3645 942
477 20250314 110500 1885901600 3645 3647 3650 3645 227
478 20250314 110400 1885073196 3645 3650 3650 3645 2114
479 20250314 110300 1877357146 3650 3645 3650 3635 1014
480 20250314 110200 1873660386 3635 3645 3645 3635 492
481 20250314 110100 1871870946 3635 3640 3640 3635 1345
482 20250314 110000 1866978771 3645 3645 3645 3640 310
483 20250314 105900 1865848901 3640 3640 3640 3640 3786
484 20250314 105800 1852067861 3640 3640 3640 3635 165
485 20250314 105700 1851467386 3640 3645 3645 3640 3760
486 20250314 105600 1837770771 3650 3650 3650 3650 383
487 20250314 105500 1836372821 3650 3650 3650 3647 849
488 20250314 105400 1833274571 3645 3645 3645 3640 6050
489 20250314 105300 1811240511 3645 3645 3645 3640 162
490 20250314 105200 1810650221 3640 3640 3645 3640 1265
491 20250314 105100 1806043116 3640 3635 3640 3635 11713
492 20250314 105000 1763466356 3635 3635 3635 3635 15874
493 20250314 104900 1705764366 3635 3635 3635 3635 0
494 20250314 104800 1705764366 3635 3635 3635 3635 223
495 20250314 104700 1704953761 3635 3635 3635 3635 341
496 20250314 104600 1703714226 3625 3630 3630 3625 1898
497 20250314 104500 1696832201 3630 3630 3630 3625 1181
498 20250314 104400 1692545181 3630 3630 3630 3630 300
499 20250314 104300 1691456181 3630 3630 3635 3630 8231
500 20250314 104200 1661538396 3630 3630 3630 3630 2573
501 20250314 104100 1652198406 3630 3645 3645 3630 2466
502 20250314 104000 1643236171 3635 3645 3645 3635 769
503 20250314 103900 1640437701 3645 3635 3645 3635 152
504 20250314 103800 1639885131 3645 3640 3645 3635 938
505 20250314 103700 1636466831 3640 3640 3640 3640 218
506 20250314 103600 1635673311 3640 3640 3645 3630 2541
507 20250314 103500 1626412176 3625 3640 3645 3625 1309
508 20250314 103400 1621659711 3640 3640 3645 3640 243
509 20250314 103300 1620775051 3640 3630 3650 3620 3845
510 20250314 103200 1606786626 3630 3615 3630 3595 5127
511 20250314 103100 1588320366 3615 3615 3615 3615 206
512 20250314 103000 1587575676 3615 3615 3615 3610 342
513 20250314 102900 1586339366 3630 3620 3640 3620 2410
514 20250314 102800 1577595036 3610 3600 3610 3600 1181
515 20250314 102700 1573334986 3600 3590 3600 3590 16
516 20250314 102600 1573277436 3590 3590 3590 3590 1179
517 20250314 102500 1569044826 3590 3605 3605 3590 19943
518 20250314 102400 1497216761 3610 3620 3620 3610 1201
519 20250314 102300 1492881036 3610 3610 3610 3605 3560
520 20250314 102200 1480029686 3610 3610 3610 3605 1845
521 20250314 102100 1473370701 3610 3615 3615 3610 2225
522 20250314 102000 1465338156 3610 3615 3620 3610 3565
523 20250314 101900 1452453046 3620 3620 3625 3620 617
524 20250314 101800 1450219436 3625 3620 3625 3620 987
525 20250314 101700 1446646441 3625 3625 3625 3625 270
526 20250314 101600 1445667691 3625 3630 3630 3625 306
527 20250314 101500 1444558231 3625 3620 3625 3620 3826
528 20250314 101400 1430689561 3620 3615 3620 3615 587
529 20250314 101300 1428564626 3625 3625 3625 3625 1
530 20250314 101200 1428561001 3620 3620 3620 3620 3658
531 20250314 101100 1415319041 3620 3625 3625 3620 917
532 20250314 101000 1411999351 3625 3625 3625 3625 10
533 20250314 100900 1411963101 3625 3625 3625 3625 990
534 20250314 100800 1408374351 3625 3625 3630 3625 1026
535 20250314 100700 1404654351 3630 3625 3630 3620 3378
536 20250314 100600 1392410051 3630 3640 3640 3625 3707
537 20250314 100500 1378953486 3640 3640 3640 3630 225
538 20250314 100400 1378136096 3640 3640 3640 3630 834
539 20250314 100300 1375103076 3640 3635 3640 3630 511
540 20250314 100200 1373247351 3635 3640 3640 3635 327
541 20250314 100100 1372057401 3640 3635 3640 3635 61
542 20250314 100000 1371835661 3635 3630 3635 3630 1333
543 20250314 095900 1366991741 3630 3635 3640 3630 1356
544 20250314 095800 1362065146 3640 3635 3640 3635 1422
545 20250314 095700 1356890506 3635 3650 3650 3635 6134
546 20250314 095600 1334530866 3660 3650 3660 3650 1712
547 20250314 095500 1328276291 3650 3650 3655 3650 15206
548 20250314 095400 1272765711 3650 3635 3660 3630 9504
549 20250314 095300 1238119476 3635 3635 3635 3630 6265
550 20250314 095200 1215361383 3637 3637 3645 3635 260
551 20250314 095100 1214415081 3640 3630 3645 3630 1450
552 20250314 095000 1209135546 3630 3630 3635 3630 2119
553 20250314 094900 1201441186 3630 3605 3630 3605 688
554 20250314 094800 1198952501 3605 3625 3625 3605 5939
555 20250314 094700 1177505451 3625 3620 3625 3620 4161
556 20250314 094600 1162439416 3620 3610 3620 3610 1370
557 20250314 094500 1157485466 3625 3615 3625 3615 3897
558 20250314 094400 1143387856 3605 3605 3620 3605 2204
559 20250314 094300 1135438371 3600 3600 3605 3600 3060
560 20250314 094200 1124418621 3605 3610 3612 3600 8078
561 20250314 094100 1095292785 3610 3610 3610 3605 1392
562 20250314 094000 1090270290 3610 3620 3620 3610 4698
563 20250314 093900 1073290390 3620 3620 3630 3615 2715
564 20250314 093800 1063453475 3625 3630 3630 3620 1856
565 20250314 093700 1056718345 3630 3640 3645 3630 5858
566 20250314 093600 1035437605 3640 3660 3660 3640 1665
567 20250314 093500 1029369610 3635 3655 3660 3635 10357
568 20250314 093400 991576823 3660 3645 3660 3640 1220
569 20250314 093300 987115143 3645 3635 3665 3635 7163
570 20250314 093200 960971938 3635 3635 3640 3635 1460
571 20250314 093100 955657683 3640 3645 3645 3630 10645
572 20250314 093000 916913873 3645 3640 3660 3630 8537
573 20250314 092900 885788438 3635 3630 3635 3620 3452
574 20250314 092800 873256306 3625 3605 3625 3600 2673
575 20250314 092700 863604806 3605 3610 3610 3605 1507
576 20250314 092600 858164886 3610 3620 3625 3610 7449
577 20250314 092500 831238656 3615 3625 3625 3610 4707
578 20250314 092400 814224116 3625 3600 3635 3600 15350
579 20250314 092300 758742526 3600 3600 3605 3590 7061
580 20250314 092200 733325976 3600 3615 3615 3600 9648
581 20250314 092100 698481156 3607 3580 3615 3580 11730
582 20250314 092000 656265376 3585 3560 3585 3560 5810
583 20250314 091900 635529746 3560 3565 3565 3560 761
584 20250314 091800 632820581 3540 3550 3570 3540 8148
585 20250314 091700 603856551 3550 3555 3560 3547 5422
586 20250314 091600 584578950 3555 3535 3555 3535 12817
587 20250314 091500 539172790 3530 3535 3535 3530 1344
588 20250314 091400 534422525 3535 3535 3540 3520 949
589 20250314 091300 531078905 3525 3545 3600 3520 16698
590 20250314 091200 471776785 3545 3525 3545 3520 6717
591 20250314 091100 448088090 3525 3520 3525 3520 5424
592 20250314 091000 428970800 3515 3505 3515 3505 3120
593 20250314 090900 418032170 3505 3497 3505 3495 10661
594 20250314 090800 380679040 3495 3485 3495 3485 1762
595 20250314 090700 374523330 3485 3480 3495 3475 6776
596 20250314 090600 350948085 3470 3490 3490 3470 18168
597 20250314 090500 287715910 3495 3500 3505 3485 6572
598 20250314 090400 264739325 3500 3480 3520 3475 9811
599 20250314 090300 230491030 3485 3505 3515 3475 12106
600 20250314 090200 188192190 3500 3565 3565 3500 16371
601 20250314 090100 130675505 3530 3535 3565 3525 14024
602 20250314 090000 81149470 3540 3550 3570 3540 22775

1
013360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,47220,54024880,164561700,188276706800,0.09
20250311,47220,54024880,163853400,187466333600,0.09
20250310,47220,54024880,170700300,195299941200,0.09
20250307,47220,54024880,170700300,195299941200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 47220 54024880 164561700 188276706800 0.09
3 20250311 47220 54024880 163853400 187466333600 0.09
4 20250310 47220 54024880 170700300 195299941200 0.09
5 20250307 47220 54024880 170700300 195299941200 0.09