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

616
028670/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,7250822298,3610,3610,3610,3610,76032
20250314,191300,7250822298,3610,3610,3610,3610,0
20250314,191200,7250822298,3610,3610,3610,3610,0
20250314,191100,7250822298,3610,3610,3610,3610,0
20250314,191000,7250822298,3610,3610,3610,3610,0
20250314,190900,7250822298,3610,3610,3610,3610,0
20250314,190800,7250822298,3610,3610,3610,3610,0
20250314,190700,7250822298,3610,3610,3610,3610,0
20250314,190600,7250822298,3610,3610,3610,3610,0
20250314,190500,7250822298,3610,3610,3610,3610,0
20250314,190400,7250822298,3610,3610,3610,3610,0
20250314,190300,7250822298,3610,3610,3610,3610,0
20250314,190200,7250822298,3610,3610,3610,3610,0
20250314,190100,7250822298,3610,3610,3610,3610,0
20250314,190000,7250822298,3610,3610,3610,3610,0
20250314,185900,7250822298,3610,3610,3610,3610,0
20250314,185800,7250822298,3610,3610,3610,3610,0
20250314,185700,7250822298,3610,3610,3610,3610,0
20250314,185600,7250822298,3610,3610,3610,3610,0
20250314,185500,7250822298,3610,3610,3610,3610,0
20250314,185400,7250822298,3610,3610,3610,3610,0
20250314,185300,7250822298,3610,3610,3610,3610,0
20250314,185200,7250822298,3610,3610,3610,3610,0
20250314,185100,7250822298,3610,3610,3610,3610,0
20250314,185000,7250822298,3610,3610,3610,3610,0
20250314,184900,7250822298,3610,3610,3610,3610,0
20250314,184800,7250822298,3610,3610,3610,3610,0
20250314,184700,7250822298,3610,3610,3610,3610,0
20250314,184600,7250822298,3610,3610,3610,3610,0
20250314,184500,7250822298,3610,3610,3610,3610,0
20250314,184400,7250822298,3610,3610,3610,3610,76032
20250314,184300,7250822298,3610,3610,3610,3610,0
20250314,184200,7250822298,3610,3610,3610,3610,0
20250314,184100,7250822298,3610,3610,3610,3610,0
20250314,184000,7250822298,3610,3610,3610,3610,0
20250314,183900,7250822298,3610,3610,3610,3610,0
20250314,183800,7250822298,3610,3610,3610,3610,0
20250314,183700,7250822298,3610,3610,3610,3610,0
20250314,183600,7250822298,3610,3610,3610,3610,0
20250314,183500,7250822298,3610,3610,3610,3610,0
20250314,183400,7250822298,3610,3610,3610,3610,0
20250314,183300,7250822298,3610,3610,3610,3610,0
20250314,183200,7250822298,3610,3610,3610,3610,0
20250314,183100,7250822298,3610,3610,3610,3610,0
20250314,183000,7250822298,3610,3610,3610,3610,0
20250314,182900,7250822298,3610,3610,3610,3610,0
20250314,182800,7250822298,3610,3610,3610,3610,0
20250314,182700,7250822298,3610,3610,3610,3610,0
20250314,182600,7250822298,3610,3610,3610,3610,0
20250314,182500,7250822298,3610,3610,3610,3610,0
20250314,182400,7250822298,3610,3610,3610,3610,0
20250314,182300,7250822298,3610,3610,3610,3610,0
20250314,182200,7250822298,3610,3610,3610,3610,0
20250314,182100,7250822298,3610,3610,3610,3610,0
20250314,182000,7250822298,3610,3610,3610,3610,0
20250314,181900,7250822298,3610,3610,3610,3610,0
20250314,181800,7250822298,3610,3610,3610,3610,0
20250314,181700,7250822298,3610,3610,3610,3610,0
20250314,181600,7250822298,3610,3610,3610,3610,0
20250314,181500,7250822298,3610,3610,3610,3610,0
20250314,181400,7250822298,3610,3610,3610,3610,76032
20250314,181300,7250822298,3610,3610,3610,3610,0
20250314,181200,7250822298,3610,3610,3610,3610,0
20250314,181100,7250822298,3610,3610,3610,3610,0
20250314,181000,7250822298,3610,3610,3610,3610,0
20250314,180900,7250822298,3610,3610,3610,3610,0
20250314,180800,7250822298,3610,3610,3610,3610,0
20250314,180700,7250822298,3610,3610,3610,3610,0
20250314,180600,7250822298,3610,3610,3610,3610,0
20250314,180500,7250822298,3610,3610,3610,3610,0
20250314,180400,7250822298,3610,3610,3610,3610,0
20250314,180300,7250822298,3610,3610,3610,3610,0
20250314,180200,7250822298,3610,3610,3610,3610,0
20250314,180100,7250822298,3610,3610,3610,3610,0
20250314,180000,7250822298,3610,3610,3610,3610,0
20250314,175900,7250822298,3610,3610,3610,3610,0
20250314,175800,7250822298,3610,3610,3610,3610,0
20250314,175700,7250822298,3610,3610,3610,3610,0
20250314,175600,7250822298,3610,3610,3610,3610,0
20250314,175500,7250822298,3610,3610,3610,3610,0
20250314,175400,7250822298,3610,3610,3610,3610,0
20250314,175300,7250822298,3610,3610,3610,3610,0
20250314,175200,7250822298,3610,3610,3610,3610,0
20250314,175100,7250822298,3610,3610,3610,3610,0
20250314,175000,7250822298,3610,3610,3610,3610,0
20250314,174900,7250822298,3610,3610,3610,3610,0
20250314,174800,7250822298,3610,3610,3610,3610,0
20250314,174700,7250822298,3610,3610,3610,3610,0
20250314,174600,7250822298,3610,3610,3610,3610,0
20250314,174500,7250822298,3610,3610,3610,3610,0
20250314,174400,7250822298,3610,3610,3610,3610,76032
20250314,174300,7250822298,3610,3610,3610,3610,0
20250314,174200,7250822298,3610,3610,3610,3610,0
20250314,174100,7250822298,3610,3610,3610,3610,0
20250314,174000,7250822298,3610,3610,3610,3610,0
20250314,173900,7250822298,3610,3610,3610,3610,0
20250314,173800,7250822298,3610,3610,3610,3610,0
20250314,173700,7250822298,3610,3610,3610,3610,0
20250314,173600,7250822298,3610,3610,3610,3610,0
20250314,173500,7250822298,3610,3610,3610,3610,0
20250314,173400,7250822298,3610,3610,3610,3610,0
20250314,173300,7250822298,3610,3610,3610,3610,0
20250314,173200,7250822298,3610,3610,3610,3610,0
20250314,173100,7250822298,3610,3610,3610,3610,0
20250314,173000,7250822298,3610,3610,3610,3610,0
20250314,172900,7250822298,3610,3610,3610,3610,0
20250314,172800,7250822298,3610,3610,3610,3610,0
20250314,172700,7250822298,3610,3610,3610,3610,0
20250314,172600,7250822298,3610,3610,3610,3610,0
20250314,172500,7250822298,3610,3610,3610,3610,0
20250314,172400,7250822298,3610,3610,3610,3610,0
20250314,172300,7250822298,3610,3610,3610,3610,0
20250314,172200,7250822298,3610,3610,3610,3610,0
20250314,172100,7250822298,3610,3610,3610,3610,0
20250314,172000,7250822298,3610,3610,3610,3610,0
20250314,171900,7250822298,3610,3610,3610,3610,0
20250314,171800,7250822298,3610,3610,3610,3610,0
20250314,171700,7250822298,3610,3610,3610,3610,0
20250314,171600,7250822298,3610,3610,3610,3610,0
20250314,171500,7250822298,3610,3610,3610,3610,0
20250314,171400,7250822298,3610,3610,3610,3610,76032
20250314,171300,7250822298,3610,3610,3610,3610,0
20250314,171200,7250822298,3610,3610,3610,3610,0
20250314,171100,7250822298,3610,3610,3610,3610,0
20250314,171000,7250822298,3610,3610,3610,3610,0
20250314,170900,7250822298,3610,3610,3610,3610,0
20250314,170800,7250822298,3610,3610,3610,3610,0
20250314,170700,7250822298,3610,3610,3610,3610,0
20250314,170600,7250822298,3610,3610,3610,3610,0
20250314,170500,7250822298,3610,3610,3610,3610,0
20250314,170400,7250822298,3610,3610,3610,3610,0
20250314,170300,7250822298,3610,3610,3610,3610,0
20250314,170200,7250822298,3610,3610,3610,3610,0
20250314,170100,7250822298,3610,3610,3610,3610,0
20250314,170000,7250822298,3610,3610,3610,3610,0
20250314,165900,7250822298,3610,3610,3610,3610,0
20250314,165800,7250822298,3610,3610,3610,3610,0
20250314,165700,7250822298,3610,3610,3610,3610,0
20250314,165600,7250822298,3610,3610,3610,3610,0
20250314,165500,7250822298,3610,3610,3610,3610,0
20250314,165400,7250822298,3610,3610,3610,3610,0
20250314,165300,7250822298,3610,3610,3610,3610,0
20250314,165200,7250822298,3610,3610,3610,3610,0
20250314,165100,7250822298,3610,3610,3610,3610,0
20250314,165000,7250822298,3610,3610,3610,3610,0
20250314,164900,7250822298,3610,3610,3610,3610,0
20250314,164800,7250822298,3610,3610,3610,3610,0
20250314,164700,7250822298,3610,3610,3610,3610,0
20250314,164600,7250822298,3610,3610,3610,3610,0
20250314,164500,7250822298,3610,3610,3610,3610,0
20250314,164400,7250822298,3610,3610,3610,3610,76032
20250314,164300,7250822298,3610,3610,3610,3610,0
20250314,164200,7250822298,3610,3610,3610,3610,0
20250314,164100,7250822298,3610,3610,3610,3610,0
20250314,164000,7250822298,3610,3610,3610,3610,0
20250314,163900,7250822298,3610,3610,3610,3610,0
20250314,163800,7250822298,3610,3610,3610,3610,0
20250314,163700,7250822298,3610,3610,3610,3610,0
20250314,163600,7250822298,3610,3610,3610,3610,0
20250314,163500,7250822298,3610,3610,3610,3610,0
20250314,163400,7250822298,3610,3610,3610,3610,0
20250314,163300,7250822298,3610,3610,3610,3610,0
20250314,163200,7250822298,3610,3610,3610,3610,0
20250314,163100,7250822298,3610,3610,3610,3610,0
20250314,163000,7250822298,3610,3610,3610,3610,0
20250314,162900,7250822298,3610,3610,3610,3610,0
20250314,162800,7250822298,3610,3610,3610,3610,0
20250314,162700,7250822298,3610,3610,3610,3610,0
20250314,162600,7250822298,3610,3610,3610,3610,0
20250314,162500,7250822298,3610,3610,3610,3610,0
20250314,162400,7250822298,3610,3610,3610,3610,0
20250314,162300,7250822298,3610,3610,3610,3610,0
20250314,162200,7250822298,3610,3610,3610,3610,0
20250314,162100,7250822298,3610,3610,3610,3610,0
20250314,162000,7250822298,3610,3610,3610,3610,0
20250314,161900,7250822298,3610,3610,3610,3610,0
20250314,161800,7250822298,3610,3610,3610,3610,0
20250314,161700,7250822298,3610,3610,3610,3610,0
20250314,161600,7250822298,3610,3610,3610,3610,0
20250314,161500,7250822298,3610,3610,3610,3610,0
20250314,161400,7250822298,3610,3610,3610,3610,76032
20250314,161300,7250822298,3610,3610,3610,3610,0
20250314,161200,7250822298,3610,3610,3610,3610,0
20250314,161100,7250822298,3610,3610,3610,3610,0
20250314,161000,7250822298,3610,3610,3610,3610,0
20250314,160900,7250822298,3610,3610,3610,3610,0
20250314,160800,7250822298,3610,3610,3610,3610,0
20250314,160700,7250822298,3610,3610,3610,3610,0
20250314,160600,7250822298,3610,3610,3610,3610,0
20250314,160500,7250822298,3610,3610,3610,3610,0
20250314,160400,7250822298,3610,3610,3610,3610,0
20250314,160300,7250822298,3610,3610,3610,3610,0
20250314,160200,7250822298,3610,3610,3610,3610,0
20250314,160100,7250822298,3610,3610,3610,3610,0
20250314,160000,7250822298,3610,3610,3610,3610,0
20250314,155900,7250822298,3610,3610,3610,3610,0
20250314,155800,7250822298,3610,3610,3610,3610,0
20250314,155700,7250822298,3610,3610,3610,3610,0
20250314,155600,7250822298,3610,3610,3610,3610,0
20250314,155500,7250822298,3610,3610,3610,3610,0
20250314,155400,7250822298,3610,3610,3610,3610,0
20250314,155300,7250822298,3610,3610,3610,3610,0
20250314,155200,7250822298,3610,3610,3610,3610,0
20250314,155100,7250822298,3610,3610,3610,3610,0
20250314,155000,7250822298,3610,3610,3610,3610,0
20250314,154900,7250822298,3610,3610,3610,3610,0
20250314,154800,7250822298,3610,3610,3610,3610,0
20250314,154700,7250822298,3610,3610,3610,3610,0
20250314,154600,7250822298,3610,3610,3610,3610,0
20250314,154500,7250822298,3610,3610,3610,3610,0
20250314,154400,7250822298,3610,3610,3610,3610,76032
20250314,154300,7250822298,3610,3610,3610,3610,0
20250314,154200,7250822298,3610,3610,3610,3610,0
20250314,154100,7250822298,3610,3610,3610,3610,0
20250314,154000,7250822298,3610,3610,3610,3610,0
20250314,153900,7250822298,3610,3610,3610,3610,0
20250314,153800,7250822298,3610,3610,3610,3610,0
20250314,153700,7250822298,3610,3610,3610,3610,0
20250314,153600,7250822298,3610,3610,3610,3610,0
20250314,153500,7250822298,3610,3610,3610,3610,0
20250314,153400,7250822298,3610,3610,3610,3610,0
20250314,153300,7250822298,3610,3610,3610,3610,0
20250314,153200,7250822298,3610,3610,3610,3610,0
20250314,153100,7250822298,3610,3610,3610,3610,0
20250314,153000,7250822298,3610,3610,3610,3610,76032
20250314,152900,6976346778,3620,3620,3620,3620,0
20250314,152800,6976346778,3620,3620,3620,3620,0
20250314,152700,6976346778,3620,3620,3620,3620,0
20250314,152600,6976346778,3620,3620,3620,3620,0
20250314,152500,6976346778,3620,3620,3620,3620,0
20250314,152400,6976346778,3620,3620,3620,3620,0
20250314,152300,6976346778,3620,3620,3620,3620,0
20250314,152200,6976346778,3620,3620,3620,3620,0
20250314,152100,6976346778,3620,3620,3620,3620,0
20250314,152000,6976346778,3620,3620,3620,3620,0
20250314,151900,6976346778,3620,3620,3620,3615,1477
20250314,151800,6971000078,3620,3615,3620,3615,1242
20250314,151700,6966509603,3620,3620,3620,3615,3937
20250314,151600,6952276908,3620,3620,3620,3615,2718
20250314,151500,6942448053,3620,3615,3620,3615,1618
20250314,151400,6936593988,3620,3615,3620,3615,1263
20250314,151300,6932027523,3615,3615,3620,3610,5341
20250314,151200,6912721593,3615,3620,3620,3615,1938
20250314,151100,6905715053,3615,3615,3620,3615,4105
20250314,151000,6890874333,3615,3610,3615,3610,2542
20250314,150900,6881696393,3615,3615,3615,3610,1876
20250314,150800,6874921133,3610,3610,3615,3610,1296
20250314,150700,6870240028,3615,3615,3615,3610,2144
20250314,150600,6862499723,3615,3610,3620,3610,3278
20250314,150500,6850649701,3615,3620,3620,3605,51384
20250314,150400,6665208947,3620,3617,3620,3615,387
20250314,150300,6663809712,3615,3620,3620,3615,1054
20250314,150200,6659999177,3620,3620,3620,3615,7360
20250314,150100,6633387612,3625,3620,3625,3620,5942
20250314,150000,6611877462,3610,3630,3630,3610,21732
20250314,145900,6533315852,3630,3630,3630,3620,1081
20250314,145800,6529397862,3630,3630,3630,3615,10884
20250314,145700,6489995292,3630,3625,3630,3625,1037
20250314,145600,6486235057,3625,3630,3630,3620,11378
20250314,145500,6445037722,3630,3622,3630,3620,2048
20250314,145400,6437613493,3625,3625,3625,3620,1884
20250314,145300,6430788207,3625,3625,3625,3620,1116
20250314,145200,6426745908,3625,3630,3630,3620,1327
20250314,145100,6421934278,3630,3630,3630,3620,20979
20250314,145000,6345964751,3630,3625,3630,3625,10376
20250314,144900,6308347580,3625,3630,3635,3625,4297
20250314,144800,6292753412,3630,3627,3630,3625,2371
20250314,144700,6284151438,3627,3625,3630,3625,2883
20250314,144600,6273699827,3625,3620,3625,3620,4937
20250314,144500,6255805272,3620,3625,3625,3620,3746
20250314,144400,6242239819,3622,3617,3625,3615,6336
20250314,144300,6219294350,3615,3620,3620,3615,3321
20250314,144200,6207278410,3615,3612,3620,3610,2028
20250314,144100,6199950277,3615,3615,3620,3610,3067
20250314,144000,6188863674,3615,3615,3620,3610,3643
20250314,143900,6175700324,3610,3615,3620,3610,1309
20250314,143800,6170968184,3610,3620,3620,3610,10619
20250314,143700,6132621693,3620,3620,3620,3610,9772
20250314,143600,6097328848,3620,3617,3620,3612,8851
20250314,143500,6065331816,3617,3620,3620,3615,2280
20250314,143400,6057088165,3615,3615,3620,3615,7602
20250314,143300,6029605430,3615,3617,3617,3615,1165
20250314,143200,6025393313,3615,3615,3620,3615,2669
20250314,143100,6015742903,3620,3617,3620,3615,2244
20250314,143000,6007629594,3617,3615,3617,3615,1875
20250314,142900,6000850777,3615,3615,3620,3615,1347
20250314,142800,5995979237,3615,3617,3620,3615,2189
20250314,142700,5988064496,3615,3615,3617,3615,4266
20250314,142600,5972642170,3620,3620,3620,3615,3179
20250314,142500,5961136780,3615,3615,3620,3615,2053
20250314,142400,5953712310,3615,3620,3620,3615,4201
20250314,142300,5938524199,3620,3615,3620,3615,3233
20250314,142200,5926830779,3620,3617,3620,3615,1920
20250314,142100,5919887464,3615,3615,3620,3615,3210
20250314,142000,5908281012,3620,3620,3620,3610,12521
20250314,141900,5863019747,3615,3617,3620,3615,1060
20250314,141800,5859186766,3615,3620,3620,3615,5050
20250314,141700,5840919055,3620,3620,3620,3615,1921
20250314,141600,5833969455,3620,3615,3625,3615,2200
20250314,141500,5826004975,3615,3625,3625,3615,4211
20250314,141400,5810765764,3620,3625,3625,3620,4213
20250314,141300,5795506194,3625,3617,3625,3617,5305
20250314,141200,5776301331,3615,3620,3620,3615,2296
20250314,141100,5767998719,3620,3615,3620,3615,4970
20250314,141000,5750013534,3615,3620,3620,3615,1862
20250314,140900,5743278999,3620,3615,3625,3615,2939
20250314,140800,5732640759,3615,3620,3625,3615,3267
20250314,140700,5720815684,3620,3622,3625,3617,3346
20250314,140600,5708702969,3622,3625,3630,3620,3940
20250314,140500,5694424910,3630,3612,3630,3610,10294
20250314,140400,5657200056,3610,3612,3612,3610,1679
20250314,140300,5651138522,3612,3615,3615,3610,2470
20250314,140200,5642215205,3620,3607,3625,3607,23576
20250314,140100,5556962162,3607,3605,3607,3605,1220
20250314,140000,5552563962,3610,3610,3610,3605,8453
20250314,135900,5522089878,3610,3605,3610,3605,1113
20250314,135800,5518076627,3605,3612,3612,3605,78005
20250314,135700,5236562928,3610,3617,3617,3610,33401
20250314,135600,5115977526,3617,3615,3620,3610,9484
20250314,135500,5081692391,3617,3620,3620,3615,2040
20250314,135400,5074317502,3615,3615,3620,3615,2364
20250314,135300,5065771427,3620,3615,3620,3615,1651
20250314,135200,5059802802,3615,3615,3620,3615,1661
20250314,135100,5053796018,3615,3620,3620,3615,1858
20250314,135000,5047078308,3620,3620,3620,3615,3052
20250314,134900,5036041018,3615,3615,3620,3610,7405
20250314,134800,5009285799,3615,3620,3620,3615,1045
20250314,134700,5005507784,3615,3617,3620,3610,22766
20250314,134600,4923282487,3620,3617,3620,3612,13437
20250314,134500,4874707727,3620,3620,3620,3615,32936
20250314,134400,4755642402,3620,3620,3620,3615,3453
20250314,134300,4743159412,3615,3615,3620,3615,2743
20250314,134200,4733243167,3615,3620,3620,3615,1553
20250314,134100,4727628352,3615,3625,3625,3615,25151
20250314,134000,4636580682,3625,3625,3625,3620,4178
20250314,133900,4621447667,3625,3625,3630,3620,9968
20250314,133800,4585322607,3630,3625,3630,3625,7592
20250314,133700,4557794032,3625,3625,3630,3625,2210
20250314,133600,4549782227,3625,3630,3630,3625,1953
20250314,133500,4542702097,3630,3635,3635,3625,2027
20250314,133400,4535349017,3630,3630,3635,3630,3160
20250314,133300,4523876652,3635,3630,3635,3630,1451
20250314,133200,4518609172,3635,3635,3635,3630,3288
20250314,133100,4506669042,3630,3635,3635,3630,1768
20250314,133000,4500250197,3630,3635,3635,3630,1607
20250314,132900,4494415337,3630,3635,3635,3630,2048
20250314,132800,4486980837,3635,3635,3635,3630,1200
20250314,132700,4482623187,3635,3630,3640,3630,3627
20250314,132600,4469448442,3635,3635,3640,3630,2631
20250314,132500,4459892552,3630,3645,3645,3630,1839
20250314,132400,4453208252,3640,3635,3645,3630,10212
20250314,132300,4416049262,3635,3635,3635,3630,2248
20250314,132200,4407888827,3630,3630,3635,3630,1469
20250314,132100,4402556047,3635,3630,3635,3630,1795
20250314,132000,4396035802,3630,3635,3635,3630,2088
20250314,131900,4388454372,3630,3635,3635,3630,1806
20250314,131800,4381897082,3635,3640,3640,3630,1883
20250314,131700,4375061247,3635,3630,3635,3625,1867
20250314,131600,4368285707,3630,3630,3635,3630,1949
20250314,131500,4361209827,3630,3630,3635,3630,980
20250314,131400,4357651487,3630,3635,3635,3630,2110
20250314,131300,4349987792,3625,3635,3635,3625,5206
20250314,131200,4331090857,3640,3635,3640,3630,2199
20250314,131100,4323103822,3635,3635,3635,3630,1417
20250314,131000,4317955717,3635,3630,3635,3625,2934
20250314,130900,4307309102,3625,3635,3635,3625,1918
20250314,130800,4300351707,3635,3625,3635,3625,623
20250314,130700,4298089517,3625,3630,3635,3625,3705
20250314,130600,4284640622,3635,3640,3640,3630,1527
20250314,130500,4279090712,3635,3635,3640,3635,1370
20250314,130400,4274110352,3635,3640,3640,3635,1596
20250314,130300,4268308502,3640,3630,3640,3625,3575
20250314,130200,4255321762,3630,3630,3635,3625,4362
20250314,130100,4239505857,3630,3630,3635,3630,1319
20250314,130000,4234717667,3635,3630,3635,3625,2397
20250314,125900,4226024267,3635,3635,3635,3625,1080
20250314,125800,4222107922,3630,3630,3635,3625,1514
20250314,125700,4216613007,3630,3635,3635,3630,1514
20250314,125600,4211116942,3630,3625,3635,3625,4259
20250314,125500,4195662660,3625,3625,3627,3625,1548
20250314,125400,4190051088,3627,3627,3627,3625,1085
20250314,125300,4186117593,3625,3625,3630,3625,1847
20250314,125200,4179421874,3625,3635,3635,3625,867
20250314,125100,4176274424,3625,3625,3635,3625,7504
20250314,125000,4149049519,3625,3625,3630,3625,1497
20250314,124900,4143622204,3630,3630,3630,3625,2690
20250314,124800,4133869059,3625,3625,3630,3625,1214
20250314,124700,4129468049,3625,3625,3630,3622,6542
20250314,124600,4105736283,3625,3627,3627,3625,1647
20250314,124500,4099765782,3625,3625,3627,3625,1200
20250314,124400,4095415396,3627,3627,3627,3625,2418
20250314,124300,4086649970,3625,3625,3627,3625,917
20250314,124200,4083325773,3627,3625,3627,3625,2412
20250314,124100,4074582173,3625,3625,3627,3625,3178
20250314,124000,4063061833,3625,3625,3627,3625,2258
20250314,123900,4054876483,3630,3632,3632,3625,2060
20250314,123800,4047398892,3630,3635,3637,3630,15237
20250314,123700,3992039018,3635,3640,3640,3635,913
20250314,123600,3988720063,3635,3635,3640,3635,1193
20250314,123500,3984382903,3635,3640,3640,3635,2251
20250314,123400,3976199056,3640,3637,3640,3637,2426
20250314,123300,3967372511,3637,3637,3640,3637,2525
20250314,123200,3958188972,3640,3635,3640,3635,1622
20250314,123100,3952291065,3637,3635,3637,3635,1568
20250314,123000,3946591295,3635,3637,3637,3635,1157
20250314,122900,3942385524,3637,3635,3637,3635,2052
20250314,122800,3934926316,3637,3635,3640,3635,1388
20250314,122700,3929880644,3635,3642,3642,3635,2403
20250314,122600,3921137379,3640,3640,3642,3640,1786
20250314,122500,3914636265,3642,3642,3642,3640,1771
20250314,122400,3908189747,3642,3640,3642,3640,4449
20250314,122300,3891995183,3640,3640,3647,3640,3546
20250314,122200,3879072992,3640,3640,3645,3640,2441
20250314,122100,3870184482,3645,3640,3645,3640,1655
20250314,122000,3864159408,3642,3645,3647,3642,1388
20250314,121900,3859101622,3647,3645,3647,3645,2477
20250314,121800,3850072813,3647,3645,3647,3645,1812
20250314,121700,3843467999,3645,3645,3647,3645,1438
20250314,121600,3838226211,3645,3645,3650,3645,2341
20250314,121500,3829693086,3645,3642,3650,3640,3381
20250314,121400,3817372126,3645,3640,3645,3640,1667
20250314,121300,3811301660,3640,3640,3642,3640,2270
20250314,121200,3803038584,3640,3642,3642,3640,1475
20250314,121100,3797669460,3640,3640,3642,3640,2407
20250314,121000,3788907788,3642,3642,3642,3640,859
20250314,120900,3785780892,3642,3640,3642,3640,1514
20250314,120800,3780269784,3640,3640,3645,3640,1366
20250314,120700,3775297349,3640,3645,3645,3640,1181
20250314,120600,3770998254,3645,3642,3645,3640,2445
20250314,120500,3762096731,3642,3640,3645,3640,7139
20250314,120400,3736096944,3640,3635,3640,3635,2023
20250314,120300,3728742974,3635,3635,3640,3635,1878
20250314,120200,3721913059,3635,3640,3640,3635,1386
20250314,120100,3716874594,3635,3635,3637,3630,3116
20250314,120000,3705552693,3635,3635,3637,3635,1114
20250314,115900,3701503221,3637,3637,3637,3635,1309
20250314,115800,3696744834,3635,3635,3637,3635,1211
20250314,115700,3692342755,3635,3635,3640,3635,3431
20250314,115600,3679870978,3640,3635,3640,3635,797
20250314,115500,3676973708,3637,3637,3637,3635,1504
20250314,115400,3671506580,3637,3640,3640,3635,1658
20250314,115300,3665478859,3640,3635,3640,3630,3115
20250314,115200,3654156644,3635,3635,3640,3635,3588
20250314,115100,3641112869,3640,3637,3640,3632,2867
20250314,115000,3630685706,3640,3635,3640,3630,1914
20250314,114900,3623733611,3635,3630,3640,3630,1214
20250314,114800,3619323211,3630,3635,3640,3630,1881
20250314,114700,3612489301,3630,3632,3640,3630,4140
20250314,114600,3597449648,3632,3637,3637,3630,2266
20250314,114500,3589214046,3635,3637,3637,3630,2322
20250314,114400,3580780424,3640,3635,3640,3630,2215
20250314,114300,3572730419,3640,3637,3640,3630,1009
20250314,114200,3569064765,3635,3627,3635,3627,6836
20250314,114100,3544255364,3630,3627,3630,3627,1426
20250314,114000,3539082983,3630,3627,3630,3627,1250
20250314,113900,3534548528,3627,3630,3630,3627,2302
20250314,113800,3526197245,3630,3625,3630,3625,2977
20250314,113700,3515401675,3622,3622,3625,3620,2902
20250314,113600,3504890296,3620,3620,3630,3620,2371
20250314,113500,3496303621,3620,3630,3630,3620,1694
20250314,113400,3490169730,3630,3627,3630,3620,2380
20250314,113300,3481547249,3625,3625,3627,3625,1224
20250314,113200,3477110169,3625,3625,3627,3625,1050
20250314,113100,3473303839,3625,3625,3630,3625,3049
20250314,113000,3462251056,3630,3620,3630,3620,5125
20250314,112900,3443678381,3620,3622,3625,3620,8346
20250314,112800,3413441288,3620,3625,3625,3620,2797
20250314,112700,3403310191,3625,3620,3625,3620,5855
20250314,112600,3382112728,3620,3622,3622,3620,1061
20250314,112500,3378271632,3622,3620,3625,3620,1527
20250314,112400,3372741088,3620,3625,3627,3620,3993
20250314,112300,3358266780,3625,3625,3627,3625,1261
20250314,112200,3353694975,3625,3635,3640,3625,11061
20250314,112100,3313507385,3635,3637,3640,3635,1616
20250314,112000,3307630889,3637,3635,3637,3635,1437
20250314,111900,3302407166,3637,3635,3642,3635,2378
20250314,111800,3293759614,3640,3650,3650,3635,7806
20250314,111700,3265312542,3647,3650,3650,3647,2761
20250314,111600,3255240958,3650,3642,3650,3642,2545
20250314,111500,3245962995,3645,3640,3645,3640,1588
20250314,111400,3240178381,3640,3630,3645,3630,7433
20250314,111300,3213163670,3632,3635,3635,3630,1607
20250314,111200,3207327521,3630,3630,3635,3630,5473
20250314,111100,3187437268,3630,3635,3635,3630,1525
20250314,111000,3181899635,3635,3635,3635,3630,4330
20250314,110900,3166168915,3630,3635,3635,3630,1960
20250314,110800,3159052110,3635,3630,3635,3630,2754
20250314,110700,3149046047,3630,3635,3640,3630,1192
20250314,110600,3144713117,3635,3635,3640,3630,1592
20250314,110500,3138925312,3630,3635,3650,3630,3135
20250314,110400,3127513054,3630,3650,3655,3630,3861
20250314,110300,3113439624,3635,3620,3645,3620,57998
20250314,110200,2902890212,3620,3620,3622,3620,775
20250314,110100,2900084584,3622,3620,3622,3620,2004
20250314,110000,2892829372,3622,3620,3622,3620,884
20250314,105900,2889629132,3622,3620,3625,3620,246
20250314,105800,2888738225,3620,3625,3625,3620,1734
20250314,105700,2882457850,3620,3620,3625,3620,1881
20250314,105600,2875648420,3620,3615,3622,3610,11248
20250314,105500,2834978887,3615,3617,3617,3615,2727
20250314,105400,2825120434,3617,3617,3617,3615,1358
20250314,105300,2820210118,3615,3615,3617,3615,1614
20250314,105200,2814375354,3617,3617,3620,3615,293
20250314,105100,2813315675,3617,3615,3617,3615,2780
20250314,105000,2803265183,3615,3620,3620,3615,1829
20250314,104900,2796647783,3620,3615,3620,3615,3257
20250314,104800,2784860884,3615,3615,3617,3615,2081
20250314,104700,2777337893,3615,3617,3620,3615,4214
20250314,104600,2762101130,3615,3615,3617,3615,2544
20250314,104500,2752904498,3615,3620,3620,3615,2042
20250314,104400,2745521309,3620,3625,3625,3615,3722
20250314,104300,2732047512,3625,3620,3625,3615,3651
20250314,104200,2718833157,3620,3615,3625,3615,9423
20250314,104100,2684744869,3615,3615,3620,3615,2609
20250314,104000,2675313149,3615,3617,3620,3612,8849
20250314,103900,2643324909,3617,3620,3620,3615,7485
20250314,103800,2616265263,3620,3615,3620,3615,5058
20250314,103700,2597955323,3615,3620,3620,3610,1707
20250314,103600,2591784338,3615,3615,3615,3610,3843
20250314,103500,2577894860,3615,3615,3620,3615,7623
20250314,103400,2550337480,3620,3620,3620,3615,2117
20250314,103300,2542681915,3620,3620,3620,3615,2031
20250314,103200,2535335150,3620,3620,3625,3610,23868
20250314,103100,2449050100,3620,3615,3625,3615,5780
20250314,103000,2428132787,3615,3615,3620,3610,8921
20250314,102900,2395873772,3615,3617,3620,3610,11091
20250314,102800,2355778197,3615,3622,3625,3615,32421
20250314,102700,2238403027,3622,3625,3630,3620,3000
20250314,102600,2227530677,3625,3635,3637,3620,30799
20250314,102500,2115769508,3635,3642,3642,3635,6716
20250314,102400,2091333820,3645,3647,3650,3640,11307
20250314,102300,2050127295,3645,3650,3650,3645,5632
20250314,102200,2029591468,3650,3655,3655,3650,3896
20250314,102100,2015370441,3655,3660,3660,3650,1845
20250314,102000,2008625231,3660,3655,3660,3652,1211
20250314,101900,2004199957,3655,3655,3660,3650,5705
20250314,101800,1983352372,3660,3660,3660,3655,2842
20250314,101700,1972962907,3660,3660,3670,3655,3748
20250314,101600,1959246102,3660,3665,3665,3655,7276
20250314,101500,1932601182,3665,3650,3670,3650,17700
20250314,101400,1867820767,3650,3655,3655,3650,8066
20250314,101300,1838368182,3660,3645,3660,3640,9381
20250314,101200,1804138084,3640,3635,3650,3635,16363
20250314,101100,1744605164,3640,3635,3640,3635,3384
20250314,101000,1732292244,3635,3635,3640,3630,12684
20250314,100900,1686193886,3635,3665,3665,3635,35329
20250314,100800,1557340456,3665,3655,3670,3655,5126
20250314,100700,1538601606,3655,3665,3670,3650,23873
20250314,100600,1451211461,3665,3665,3667,3665,2476
20250314,100500,1442136919,3665,3670,3675,3660,10622
20250314,100400,1403181212,3665,3665,3670,3660,3490
20250314,100300,1390377167,3660,3680,3680,3650,125013
20250314,100200,932893312,3680,3680,3685,3680,328
20250314,100100,931685657,3680,3685,3685,3680,4779
20250314,100000,914089062,3685,3690,3690,3680,4845
20250314,095900,896235592,3690,3690,3690,3690,384
20250314,095800,894818632,3685,3690,3690,3685,240
20250314,095700,893933037,3690,3690,3695,3685,3226
20250314,095600,882032412,3690,3695,3695,3690,2637
20250314,095500,872300312,3695,3695,3705,3695,40
20250314,095400,872152152,3695,3705,3705,3690,359
20250314,095300,870825202,3690,3695,3705,3690,237
20250314,095200,869949037,3690,3695,3700,3690,3438
20250314,095100,857247477,3695,3705,3710,3695,949
20250314,095000,853730897,3710,3695,3715,3695,32241
20250314,094900,734451007,3690,3690,3690,3685,2641
20250314,094800,724706082,3680,3680,3685,3680,5250
20250314,094700,705359867,3680,3685,3685,3680,451
20250314,094600,703699952,3685,3690,3690,3680,4877
20250314,094500,685727891,3690,3690,3690,3685,6179
20250314,094400,662957271,3690,3695,3695,3690,7684
20250314,094300,634602776,3695,3690,3695,3690,2664
20250314,094200,624772196,3695,3695,3695,3690,494
20250314,094100,622946886,3690,3695,3695,3690,167
20250314,094000,622330321,3690,3690,3695,3690,487
20250314,093900,620533026,3695,3695,3695,3690,637
20250314,093800,618179356,3690,3690,3695,3690,2221
20250314,093700,609983686,3695,3695,3695,3690,1554
20250314,093600,604242106,3695,3695,3695,3695,123
20250314,093500,603787621,3695,3695,3700,3695,1872
20250314,093400,596870106,3695,3700,3700,3695,3251
20250314,093300,584856754,3700,3695,3700,3695,5321
20250314,093200,565188054,3700,3700,3700,3695,2417
20250314,093100,556250164,3700,3695,3700,3695,2126
20250314,093000,548392319,3695,3700,3700,3695,3217
20250314,092900,536504869,3700,3700,3700,3695,1540
20250314,092800,530806874,3700,3705,3705,3695,764
20250314,092700,527980019,3690,3700,3700,3690,5211
20250314,092600,508735189,3700,3700,3700,3700,1830
20250314,092500,501964189,3705,3695,3705,3690,20814
20250314,092400,425144259,3695,3700,3700,3695,253
20250314,092300,424208357,3700,3705,3705,3695,28458
20250314,092200,318967792,3705,3705,3705,3700,1606
20250314,092100,313017867,3705,3705,3705,3705,269
20250314,092000,312021222,3700,3710,3710,3700,4967
20250314,091900,293621047,3710,3710,3710,3705,6999
20250314,091800,267668242,3710,3710,3710,3705,2505
20250314,091700,258375312,3710,3715,3715,3705,2067
20250314,091600,250713747,3715,3705,3715,3705,2006
20250314,091500,243271592,3715,3705,3715,3705,802
20250314,091400,240297692,3705,3710,3720,3705,6764
20250314,091300,215205002,3710,3710,3710,3710,512
20250314,091200,213305482,3720,3715,3720,3710,411
20250314,091100,211777882,3720,3710,3720,3710,308
20250314,091000,210632822,3715,3710,3720,3710,1194
20250314,090900,206202992,3715,3710,3725,3710,5870
20250314,090800,184395602,3705,3710,3710,3705,458
20250314,090700,182697367,3710,3710,3710,3705,5044
20250314,090600,163984142,3715,3715,3715,3710,813
20250314,090500,160963952,3715,3715,3720,3710,1860
20250314,090400,154055247,3715,3700,3720,3700,2387
20250314,090300,145220987,3705,3725,3725,3690,5635
20250314,090200,124344967,3690,3715,3725,3690,5369
20250314,090100,104454290,3715,3735,3735,3710,8975
20250314,090000,71052085,3745,3740,3760,3725,18970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 7250822298 3610 3610 3610 3610 76032
3 20250314 191300 7250822298 3610 3610 3610 3610 0
4 20250314 191200 7250822298 3610 3610 3610 3610 0
5 20250314 191100 7250822298 3610 3610 3610 3610 0
6 20250314 191000 7250822298 3610 3610 3610 3610 0
7 20250314 190900 7250822298 3610 3610 3610 3610 0
8 20250314 190800 7250822298 3610 3610 3610 3610 0
9 20250314 190700 7250822298 3610 3610 3610 3610 0
10 20250314 190600 7250822298 3610 3610 3610 3610 0
11 20250314 190500 7250822298 3610 3610 3610 3610 0
12 20250314 190400 7250822298 3610 3610 3610 3610 0
13 20250314 190300 7250822298 3610 3610 3610 3610 0
14 20250314 190200 7250822298 3610 3610 3610 3610 0
15 20250314 190100 7250822298 3610 3610 3610 3610 0
16 20250314 190000 7250822298 3610 3610 3610 3610 0
17 20250314 185900 7250822298 3610 3610 3610 3610 0
18 20250314 185800 7250822298 3610 3610 3610 3610 0
19 20250314 185700 7250822298 3610 3610 3610 3610 0
20 20250314 185600 7250822298 3610 3610 3610 3610 0
21 20250314 185500 7250822298 3610 3610 3610 3610 0
22 20250314 185400 7250822298 3610 3610 3610 3610 0
23 20250314 185300 7250822298 3610 3610 3610 3610 0
24 20250314 185200 7250822298 3610 3610 3610 3610 0
25 20250314 185100 7250822298 3610 3610 3610 3610 0
26 20250314 185000 7250822298 3610 3610 3610 3610 0
27 20250314 184900 7250822298 3610 3610 3610 3610 0
28 20250314 184800 7250822298 3610 3610 3610 3610 0
29 20250314 184700 7250822298 3610 3610 3610 3610 0
30 20250314 184600 7250822298 3610 3610 3610 3610 0
31 20250314 184500 7250822298 3610 3610 3610 3610 0
32 20250314 184400 7250822298 3610 3610 3610 3610 76032
33 20250314 184300 7250822298 3610 3610 3610 3610 0
34 20250314 184200 7250822298 3610 3610 3610 3610 0
35 20250314 184100 7250822298 3610 3610 3610 3610 0
36 20250314 184000 7250822298 3610 3610 3610 3610 0
37 20250314 183900 7250822298 3610 3610 3610 3610 0
38 20250314 183800 7250822298 3610 3610 3610 3610 0
39 20250314 183700 7250822298 3610 3610 3610 3610 0
40 20250314 183600 7250822298 3610 3610 3610 3610 0
41 20250314 183500 7250822298 3610 3610 3610 3610 0
42 20250314 183400 7250822298 3610 3610 3610 3610 0
43 20250314 183300 7250822298 3610 3610 3610 3610 0
44 20250314 183200 7250822298 3610 3610 3610 3610 0
45 20250314 183100 7250822298 3610 3610 3610 3610 0
46 20250314 183000 7250822298 3610 3610 3610 3610 0
47 20250314 182900 7250822298 3610 3610 3610 3610 0
48 20250314 182800 7250822298 3610 3610 3610 3610 0
49 20250314 182700 7250822298 3610 3610 3610 3610 0
50 20250314 182600 7250822298 3610 3610 3610 3610 0
51 20250314 182500 7250822298 3610 3610 3610 3610 0
52 20250314 182400 7250822298 3610 3610 3610 3610 0
53 20250314 182300 7250822298 3610 3610 3610 3610 0
54 20250314 182200 7250822298 3610 3610 3610 3610 0
55 20250314 182100 7250822298 3610 3610 3610 3610 0
56 20250314 182000 7250822298 3610 3610 3610 3610 0
57 20250314 181900 7250822298 3610 3610 3610 3610 0
58 20250314 181800 7250822298 3610 3610 3610 3610 0
59 20250314 181700 7250822298 3610 3610 3610 3610 0
60 20250314 181600 7250822298 3610 3610 3610 3610 0
61 20250314 181500 7250822298 3610 3610 3610 3610 0
62 20250314 181400 7250822298 3610 3610 3610 3610 76032
63 20250314 181300 7250822298 3610 3610 3610 3610 0
64 20250314 181200 7250822298 3610 3610 3610 3610 0
65 20250314 181100 7250822298 3610 3610 3610 3610 0
66 20250314 181000 7250822298 3610 3610 3610 3610 0
67 20250314 180900 7250822298 3610 3610 3610 3610 0
68 20250314 180800 7250822298 3610 3610 3610 3610 0
69 20250314 180700 7250822298 3610 3610 3610 3610 0
70 20250314 180600 7250822298 3610 3610 3610 3610 0
71 20250314 180500 7250822298 3610 3610 3610 3610 0
72 20250314 180400 7250822298 3610 3610 3610 3610 0
73 20250314 180300 7250822298 3610 3610 3610 3610 0
74 20250314 180200 7250822298 3610 3610 3610 3610 0
75 20250314 180100 7250822298 3610 3610 3610 3610 0
76 20250314 180000 7250822298 3610 3610 3610 3610 0
77 20250314 175900 7250822298 3610 3610 3610 3610 0
78 20250314 175800 7250822298 3610 3610 3610 3610 0
79 20250314 175700 7250822298 3610 3610 3610 3610 0
80 20250314 175600 7250822298 3610 3610 3610 3610 0
81 20250314 175500 7250822298 3610 3610 3610 3610 0
82 20250314 175400 7250822298 3610 3610 3610 3610 0
83 20250314 175300 7250822298 3610 3610 3610 3610 0
84 20250314 175200 7250822298 3610 3610 3610 3610 0
85 20250314 175100 7250822298 3610 3610 3610 3610 0
86 20250314 175000 7250822298 3610 3610 3610 3610 0
87 20250314 174900 7250822298 3610 3610 3610 3610 0
88 20250314 174800 7250822298 3610 3610 3610 3610 0
89 20250314 174700 7250822298 3610 3610 3610 3610 0
90 20250314 174600 7250822298 3610 3610 3610 3610 0
91 20250314 174500 7250822298 3610 3610 3610 3610 0
92 20250314 174400 7250822298 3610 3610 3610 3610 76032
93 20250314 174300 7250822298 3610 3610 3610 3610 0
94 20250314 174200 7250822298 3610 3610 3610 3610 0
95 20250314 174100 7250822298 3610 3610 3610 3610 0
96 20250314 174000 7250822298 3610 3610 3610 3610 0
97 20250314 173900 7250822298 3610 3610 3610 3610 0
98 20250314 173800 7250822298 3610 3610 3610 3610 0
99 20250314 173700 7250822298 3610 3610 3610 3610 0
100 20250314 173600 7250822298 3610 3610 3610 3610 0
101 20250314 173500 7250822298 3610 3610 3610 3610 0
102 20250314 173400 7250822298 3610 3610 3610 3610 0
103 20250314 173300 7250822298 3610 3610 3610 3610 0
104 20250314 173200 7250822298 3610 3610 3610 3610 0
105 20250314 173100 7250822298 3610 3610 3610 3610 0
106 20250314 173000 7250822298 3610 3610 3610 3610 0
107 20250314 172900 7250822298 3610 3610 3610 3610 0
108 20250314 172800 7250822298 3610 3610 3610 3610 0
109 20250314 172700 7250822298 3610 3610 3610 3610 0
110 20250314 172600 7250822298 3610 3610 3610 3610 0
111 20250314 172500 7250822298 3610 3610 3610 3610 0
112 20250314 172400 7250822298 3610 3610 3610 3610 0
113 20250314 172300 7250822298 3610 3610 3610 3610 0
114 20250314 172200 7250822298 3610 3610 3610 3610 0
115 20250314 172100 7250822298 3610 3610 3610 3610 0
116 20250314 172000 7250822298 3610 3610 3610 3610 0
117 20250314 171900 7250822298 3610 3610 3610 3610 0
118 20250314 171800 7250822298 3610 3610 3610 3610 0
119 20250314 171700 7250822298 3610 3610 3610 3610 0
120 20250314 171600 7250822298 3610 3610 3610 3610 0
121 20250314 171500 7250822298 3610 3610 3610 3610 0
122 20250314 171400 7250822298 3610 3610 3610 3610 76032
123 20250314 171300 7250822298 3610 3610 3610 3610 0
124 20250314 171200 7250822298 3610 3610 3610 3610 0
125 20250314 171100 7250822298 3610 3610 3610 3610 0
126 20250314 171000 7250822298 3610 3610 3610 3610 0
127 20250314 170900 7250822298 3610 3610 3610 3610 0
128 20250314 170800 7250822298 3610 3610 3610 3610 0
129 20250314 170700 7250822298 3610 3610 3610 3610 0
130 20250314 170600 7250822298 3610 3610 3610 3610 0
131 20250314 170500 7250822298 3610 3610 3610 3610 0
132 20250314 170400 7250822298 3610 3610 3610 3610 0
133 20250314 170300 7250822298 3610 3610 3610 3610 0
134 20250314 170200 7250822298 3610 3610 3610 3610 0
135 20250314 170100 7250822298 3610 3610 3610 3610 0
136 20250314 170000 7250822298 3610 3610 3610 3610 0
137 20250314 165900 7250822298 3610 3610 3610 3610 0
138 20250314 165800 7250822298 3610 3610 3610 3610 0
139 20250314 165700 7250822298 3610 3610 3610 3610 0
140 20250314 165600 7250822298 3610 3610 3610 3610 0
141 20250314 165500 7250822298 3610 3610 3610 3610 0
142 20250314 165400 7250822298 3610 3610 3610 3610 0
143 20250314 165300 7250822298 3610 3610 3610 3610 0
144 20250314 165200 7250822298 3610 3610 3610 3610 0
145 20250314 165100 7250822298 3610 3610 3610 3610 0
146 20250314 165000 7250822298 3610 3610 3610 3610 0
147 20250314 164900 7250822298 3610 3610 3610 3610 0
148 20250314 164800 7250822298 3610 3610 3610 3610 0
149 20250314 164700 7250822298 3610 3610 3610 3610 0
150 20250314 164600 7250822298 3610 3610 3610 3610 0
151 20250314 164500 7250822298 3610 3610 3610 3610 0
152 20250314 164400 7250822298 3610 3610 3610 3610 76032
153 20250314 164300 7250822298 3610 3610 3610 3610 0
154 20250314 164200 7250822298 3610 3610 3610 3610 0
155 20250314 164100 7250822298 3610 3610 3610 3610 0
156 20250314 164000 7250822298 3610 3610 3610 3610 0
157 20250314 163900 7250822298 3610 3610 3610 3610 0
158 20250314 163800 7250822298 3610 3610 3610 3610 0
159 20250314 163700 7250822298 3610 3610 3610 3610 0
160 20250314 163600 7250822298 3610 3610 3610 3610 0
161 20250314 163500 7250822298 3610 3610 3610 3610 0
162 20250314 163400 7250822298 3610 3610 3610 3610 0
163 20250314 163300 7250822298 3610 3610 3610 3610 0
164 20250314 163200 7250822298 3610 3610 3610 3610 0
165 20250314 163100 7250822298 3610 3610 3610 3610 0
166 20250314 163000 7250822298 3610 3610 3610 3610 0
167 20250314 162900 7250822298 3610 3610 3610 3610 0
168 20250314 162800 7250822298 3610 3610 3610 3610 0
169 20250314 162700 7250822298 3610 3610 3610 3610 0
170 20250314 162600 7250822298 3610 3610 3610 3610 0
171 20250314 162500 7250822298 3610 3610 3610 3610 0
172 20250314 162400 7250822298 3610 3610 3610 3610 0
173 20250314 162300 7250822298 3610 3610 3610 3610 0
174 20250314 162200 7250822298 3610 3610 3610 3610 0
175 20250314 162100 7250822298 3610 3610 3610 3610 0
176 20250314 162000 7250822298 3610 3610 3610 3610 0
177 20250314 161900 7250822298 3610 3610 3610 3610 0
178 20250314 161800 7250822298 3610 3610 3610 3610 0
179 20250314 161700 7250822298 3610 3610 3610 3610 0
180 20250314 161600 7250822298 3610 3610 3610 3610 0
181 20250314 161500 7250822298 3610 3610 3610 3610 0
182 20250314 161400 7250822298 3610 3610 3610 3610 76032
183 20250314 161300 7250822298 3610 3610 3610 3610 0
184 20250314 161200 7250822298 3610 3610 3610 3610 0
185 20250314 161100 7250822298 3610 3610 3610 3610 0
186 20250314 161000 7250822298 3610 3610 3610 3610 0
187 20250314 160900 7250822298 3610 3610 3610 3610 0
188 20250314 160800 7250822298 3610 3610 3610 3610 0
189 20250314 160700 7250822298 3610 3610 3610 3610 0
190 20250314 160600 7250822298 3610 3610 3610 3610 0
191 20250314 160500 7250822298 3610 3610 3610 3610 0
192 20250314 160400 7250822298 3610 3610 3610 3610 0
193 20250314 160300 7250822298 3610 3610 3610 3610 0
194 20250314 160200 7250822298 3610 3610 3610 3610 0
195 20250314 160100 7250822298 3610 3610 3610 3610 0
196 20250314 160000 7250822298 3610 3610 3610 3610 0
197 20250314 155900 7250822298 3610 3610 3610 3610 0
198 20250314 155800 7250822298 3610 3610 3610 3610 0
199 20250314 155700 7250822298 3610 3610 3610 3610 0
200 20250314 155600 7250822298 3610 3610 3610 3610 0
201 20250314 155500 7250822298 3610 3610 3610 3610 0
202 20250314 155400 7250822298 3610 3610 3610 3610 0
203 20250314 155300 7250822298 3610 3610 3610 3610 0
204 20250314 155200 7250822298 3610 3610 3610 3610 0
205 20250314 155100 7250822298 3610 3610 3610 3610 0
206 20250314 155000 7250822298 3610 3610 3610 3610 0
207 20250314 154900 7250822298 3610 3610 3610 3610 0
208 20250314 154800 7250822298 3610 3610 3610 3610 0
209 20250314 154700 7250822298 3610 3610 3610 3610 0
210 20250314 154600 7250822298 3610 3610 3610 3610 0
211 20250314 154500 7250822298 3610 3610 3610 3610 0
212 20250314 154400 7250822298 3610 3610 3610 3610 76032
213 20250314 154300 7250822298 3610 3610 3610 3610 0
214 20250314 154200 7250822298 3610 3610 3610 3610 0
215 20250314 154100 7250822298 3610 3610 3610 3610 0
216 20250314 154000 7250822298 3610 3610 3610 3610 0
217 20250314 153900 7250822298 3610 3610 3610 3610 0
218 20250314 153800 7250822298 3610 3610 3610 3610 0
219 20250314 153700 7250822298 3610 3610 3610 3610 0
220 20250314 153600 7250822298 3610 3610 3610 3610 0
221 20250314 153500 7250822298 3610 3610 3610 3610 0
222 20250314 153400 7250822298 3610 3610 3610 3610 0
223 20250314 153300 7250822298 3610 3610 3610 3610 0
224 20250314 153200 7250822298 3610 3610 3610 3610 0
225 20250314 153100 7250822298 3610 3610 3610 3610 0
226 20250314 153000 7250822298 3610 3610 3610 3610 76032
227 20250314 152900 6976346778 3620 3620 3620 3620 0
228 20250314 152800 6976346778 3620 3620 3620 3620 0
229 20250314 152700 6976346778 3620 3620 3620 3620 0
230 20250314 152600 6976346778 3620 3620 3620 3620 0
231 20250314 152500 6976346778 3620 3620 3620 3620 0
232 20250314 152400 6976346778 3620 3620 3620 3620 0
233 20250314 152300 6976346778 3620 3620 3620 3620 0
234 20250314 152200 6976346778 3620 3620 3620 3620 0
235 20250314 152100 6976346778 3620 3620 3620 3620 0
236 20250314 152000 6976346778 3620 3620 3620 3620 0
237 20250314 151900 6976346778 3620 3620 3620 3615 1477
238 20250314 151800 6971000078 3620 3615 3620 3615 1242
239 20250314 151700 6966509603 3620 3620 3620 3615 3937
240 20250314 151600 6952276908 3620 3620 3620 3615 2718
241 20250314 151500 6942448053 3620 3615 3620 3615 1618
242 20250314 151400 6936593988 3620 3615 3620 3615 1263
243 20250314 151300 6932027523 3615 3615 3620 3610 5341
244 20250314 151200 6912721593 3615 3620 3620 3615 1938
245 20250314 151100 6905715053 3615 3615 3620 3615 4105
246 20250314 151000 6890874333 3615 3610 3615 3610 2542
247 20250314 150900 6881696393 3615 3615 3615 3610 1876
248 20250314 150800 6874921133 3610 3610 3615 3610 1296
249 20250314 150700 6870240028 3615 3615 3615 3610 2144
250 20250314 150600 6862499723 3615 3610 3620 3610 3278
251 20250314 150500 6850649701 3615 3620 3620 3605 51384
252 20250314 150400 6665208947 3620 3617 3620 3615 387
253 20250314 150300 6663809712 3615 3620 3620 3615 1054
254 20250314 150200 6659999177 3620 3620 3620 3615 7360
255 20250314 150100 6633387612 3625 3620 3625 3620 5942
256 20250314 150000 6611877462 3610 3630 3630 3610 21732
257 20250314 145900 6533315852 3630 3630 3630 3620 1081
258 20250314 145800 6529397862 3630 3630 3630 3615 10884
259 20250314 145700 6489995292 3630 3625 3630 3625 1037
260 20250314 145600 6486235057 3625 3630 3630 3620 11378
261 20250314 145500 6445037722 3630 3622 3630 3620 2048
262 20250314 145400 6437613493 3625 3625 3625 3620 1884
263 20250314 145300 6430788207 3625 3625 3625 3620 1116
264 20250314 145200 6426745908 3625 3630 3630 3620 1327
265 20250314 145100 6421934278 3630 3630 3630 3620 20979
266 20250314 145000 6345964751 3630 3625 3630 3625 10376
267 20250314 144900 6308347580 3625 3630 3635 3625 4297
268 20250314 144800 6292753412 3630 3627 3630 3625 2371
269 20250314 144700 6284151438 3627 3625 3630 3625 2883
270 20250314 144600 6273699827 3625 3620 3625 3620 4937
271 20250314 144500 6255805272 3620 3625 3625 3620 3746
272 20250314 144400 6242239819 3622 3617 3625 3615 6336
273 20250314 144300 6219294350 3615 3620 3620 3615 3321
274 20250314 144200 6207278410 3615 3612 3620 3610 2028
275 20250314 144100 6199950277 3615 3615 3620 3610 3067
276 20250314 144000 6188863674 3615 3615 3620 3610 3643
277 20250314 143900 6175700324 3610 3615 3620 3610 1309
278 20250314 143800 6170968184 3610 3620 3620 3610 10619
279 20250314 143700 6132621693 3620 3620 3620 3610 9772
280 20250314 143600 6097328848 3620 3617 3620 3612 8851
281 20250314 143500 6065331816 3617 3620 3620 3615 2280
282 20250314 143400 6057088165 3615 3615 3620 3615 7602
283 20250314 143300 6029605430 3615 3617 3617 3615 1165
284 20250314 143200 6025393313 3615 3615 3620 3615 2669
285 20250314 143100 6015742903 3620 3617 3620 3615 2244
286 20250314 143000 6007629594 3617 3615 3617 3615 1875
287 20250314 142900 6000850777 3615 3615 3620 3615 1347
288 20250314 142800 5995979237 3615 3617 3620 3615 2189
289 20250314 142700 5988064496 3615 3615 3617 3615 4266
290 20250314 142600 5972642170 3620 3620 3620 3615 3179
291 20250314 142500 5961136780 3615 3615 3620 3615 2053
292 20250314 142400 5953712310 3615 3620 3620 3615 4201
293 20250314 142300 5938524199 3620 3615 3620 3615 3233
294 20250314 142200 5926830779 3620 3617 3620 3615 1920
295 20250314 142100 5919887464 3615 3615 3620 3615 3210
296 20250314 142000 5908281012 3620 3620 3620 3610 12521
297 20250314 141900 5863019747 3615 3617 3620 3615 1060
298 20250314 141800 5859186766 3615 3620 3620 3615 5050
299 20250314 141700 5840919055 3620 3620 3620 3615 1921
300 20250314 141600 5833969455 3620 3615 3625 3615 2200
301 20250314 141500 5826004975 3615 3625 3625 3615 4211
302 20250314 141400 5810765764 3620 3625 3625 3620 4213
303 20250314 141300 5795506194 3625 3617 3625 3617 5305
304 20250314 141200 5776301331 3615 3620 3620 3615 2296
305 20250314 141100 5767998719 3620 3615 3620 3615 4970
306 20250314 141000 5750013534 3615 3620 3620 3615 1862
307 20250314 140900 5743278999 3620 3615 3625 3615 2939
308 20250314 140800 5732640759 3615 3620 3625 3615 3267
309 20250314 140700 5720815684 3620 3622 3625 3617 3346
310 20250314 140600 5708702969 3622 3625 3630 3620 3940
311 20250314 140500 5694424910 3630 3612 3630 3610 10294
312 20250314 140400 5657200056 3610 3612 3612 3610 1679
313 20250314 140300 5651138522 3612 3615 3615 3610 2470
314 20250314 140200 5642215205 3620 3607 3625 3607 23576
315 20250314 140100 5556962162 3607 3605 3607 3605 1220
316 20250314 140000 5552563962 3610 3610 3610 3605 8453
317 20250314 135900 5522089878 3610 3605 3610 3605 1113
318 20250314 135800 5518076627 3605 3612 3612 3605 78005
319 20250314 135700 5236562928 3610 3617 3617 3610 33401
320 20250314 135600 5115977526 3617 3615 3620 3610 9484
321 20250314 135500 5081692391 3617 3620 3620 3615 2040
322 20250314 135400 5074317502 3615 3615 3620 3615 2364
323 20250314 135300 5065771427 3620 3615 3620 3615 1651
324 20250314 135200 5059802802 3615 3615 3620 3615 1661
325 20250314 135100 5053796018 3615 3620 3620 3615 1858
326 20250314 135000 5047078308 3620 3620 3620 3615 3052
327 20250314 134900 5036041018 3615 3615 3620 3610 7405
328 20250314 134800 5009285799 3615 3620 3620 3615 1045
329 20250314 134700 5005507784 3615 3617 3620 3610 22766
330 20250314 134600 4923282487 3620 3617 3620 3612 13437
331 20250314 134500 4874707727 3620 3620 3620 3615 32936
332 20250314 134400 4755642402 3620 3620 3620 3615 3453
333 20250314 134300 4743159412 3615 3615 3620 3615 2743
334 20250314 134200 4733243167 3615 3620 3620 3615 1553
335 20250314 134100 4727628352 3615 3625 3625 3615 25151
336 20250314 134000 4636580682 3625 3625 3625 3620 4178
337 20250314 133900 4621447667 3625 3625 3630 3620 9968
338 20250314 133800 4585322607 3630 3625 3630 3625 7592
339 20250314 133700 4557794032 3625 3625 3630 3625 2210
340 20250314 133600 4549782227 3625 3630 3630 3625 1953
341 20250314 133500 4542702097 3630 3635 3635 3625 2027
342 20250314 133400 4535349017 3630 3630 3635 3630 3160
343 20250314 133300 4523876652 3635 3630 3635 3630 1451
344 20250314 133200 4518609172 3635 3635 3635 3630 3288
345 20250314 133100 4506669042 3630 3635 3635 3630 1768
346 20250314 133000 4500250197 3630 3635 3635 3630 1607
347 20250314 132900 4494415337 3630 3635 3635 3630 2048
348 20250314 132800 4486980837 3635 3635 3635 3630 1200
349 20250314 132700 4482623187 3635 3630 3640 3630 3627
350 20250314 132600 4469448442 3635 3635 3640 3630 2631
351 20250314 132500 4459892552 3630 3645 3645 3630 1839
352 20250314 132400 4453208252 3640 3635 3645 3630 10212
353 20250314 132300 4416049262 3635 3635 3635 3630 2248
354 20250314 132200 4407888827 3630 3630 3635 3630 1469
355 20250314 132100 4402556047 3635 3630 3635 3630 1795
356 20250314 132000 4396035802 3630 3635 3635 3630 2088
357 20250314 131900 4388454372 3630 3635 3635 3630 1806
358 20250314 131800 4381897082 3635 3640 3640 3630 1883
359 20250314 131700 4375061247 3635 3630 3635 3625 1867
360 20250314 131600 4368285707 3630 3630 3635 3630 1949
361 20250314 131500 4361209827 3630 3630 3635 3630 980
362 20250314 131400 4357651487 3630 3635 3635 3630 2110
363 20250314 131300 4349987792 3625 3635 3635 3625 5206
364 20250314 131200 4331090857 3640 3635 3640 3630 2199
365 20250314 131100 4323103822 3635 3635 3635 3630 1417
366 20250314 131000 4317955717 3635 3630 3635 3625 2934
367 20250314 130900 4307309102 3625 3635 3635 3625 1918
368 20250314 130800 4300351707 3635 3625 3635 3625 623
369 20250314 130700 4298089517 3625 3630 3635 3625 3705
370 20250314 130600 4284640622 3635 3640 3640 3630 1527
371 20250314 130500 4279090712 3635 3635 3640 3635 1370
372 20250314 130400 4274110352 3635 3640 3640 3635 1596
373 20250314 130300 4268308502 3640 3630 3640 3625 3575
374 20250314 130200 4255321762 3630 3630 3635 3625 4362
375 20250314 130100 4239505857 3630 3630 3635 3630 1319
376 20250314 130000 4234717667 3635 3630 3635 3625 2397
377 20250314 125900 4226024267 3635 3635 3635 3625 1080
378 20250314 125800 4222107922 3630 3630 3635 3625 1514
379 20250314 125700 4216613007 3630 3635 3635 3630 1514
380 20250314 125600 4211116942 3630 3625 3635 3625 4259
381 20250314 125500 4195662660 3625 3625 3627 3625 1548
382 20250314 125400 4190051088 3627 3627 3627 3625 1085
383 20250314 125300 4186117593 3625 3625 3630 3625 1847
384 20250314 125200 4179421874 3625 3635 3635 3625 867
385 20250314 125100 4176274424 3625 3625 3635 3625 7504
386 20250314 125000 4149049519 3625 3625 3630 3625 1497
387 20250314 124900 4143622204 3630 3630 3630 3625 2690
388 20250314 124800 4133869059 3625 3625 3630 3625 1214
389 20250314 124700 4129468049 3625 3625 3630 3622 6542
390 20250314 124600 4105736283 3625 3627 3627 3625 1647
391 20250314 124500 4099765782 3625 3625 3627 3625 1200
392 20250314 124400 4095415396 3627 3627 3627 3625 2418
393 20250314 124300 4086649970 3625 3625 3627 3625 917
394 20250314 124200 4083325773 3627 3625 3627 3625 2412
395 20250314 124100 4074582173 3625 3625 3627 3625 3178
396 20250314 124000 4063061833 3625 3625 3627 3625 2258
397 20250314 123900 4054876483 3630 3632 3632 3625 2060
398 20250314 123800 4047398892 3630 3635 3637 3630 15237
399 20250314 123700 3992039018 3635 3640 3640 3635 913
400 20250314 123600 3988720063 3635 3635 3640 3635 1193
401 20250314 123500 3984382903 3635 3640 3640 3635 2251
402 20250314 123400 3976199056 3640 3637 3640 3637 2426
403 20250314 123300 3967372511 3637 3637 3640 3637 2525
404 20250314 123200 3958188972 3640 3635 3640 3635 1622
405 20250314 123100 3952291065 3637 3635 3637 3635 1568
406 20250314 123000 3946591295 3635 3637 3637 3635 1157
407 20250314 122900 3942385524 3637 3635 3637 3635 2052
408 20250314 122800 3934926316 3637 3635 3640 3635 1388
409 20250314 122700 3929880644 3635 3642 3642 3635 2403
410 20250314 122600 3921137379 3640 3640 3642 3640 1786
411 20250314 122500 3914636265 3642 3642 3642 3640 1771
412 20250314 122400 3908189747 3642 3640 3642 3640 4449
413 20250314 122300 3891995183 3640 3640 3647 3640 3546
414 20250314 122200 3879072992 3640 3640 3645 3640 2441
415 20250314 122100 3870184482 3645 3640 3645 3640 1655
416 20250314 122000 3864159408 3642 3645 3647 3642 1388
417 20250314 121900 3859101622 3647 3645 3647 3645 2477
418 20250314 121800 3850072813 3647 3645 3647 3645 1812
419 20250314 121700 3843467999 3645 3645 3647 3645 1438
420 20250314 121600 3838226211 3645 3645 3650 3645 2341
421 20250314 121500 3829693086 3645 3642 3650 3640 3381
422 20250314 121400 3817372126 3645 3640 3645 3640 1667
423 20250314 121300 3811301660 3640 3640 3642 3640 2270
424 20250314 121200 3803038584 3640 3642 3642 3640 1475
425 20250314 121100 3797669460 3640 3640 3642 3640 2407
426 20250314 121000 3788907788 3642 3642 3642 3640 859
427 20250314 120900 3785780892 3642 3640 3642 3640 1514
428 20250314 120800 3780269784 3640 3640 3645 3640 1366
429 20250314 120700 3775297349 3640 3645 3645 3640 1181
430 20250314 120600 3770998254 3645 3642 3645 3640 2445
431 20250314 120500 3762096731 3642 3640 3645 3640 7139
432 20250314 120400 3736096944 3640 3635 3640 3635 2023
433 20250314 120300 3728742974 3635 3635 3640 3635 1878
434 20250314 120200 3721913059 3635 3640 3640 3635 1386
435 20250314 120100 3716874594 3635 3635 3637 3630 3116
436 20250314 120000 3705552693 3635 3635 3637 3635 1114
437 20250314 115900 3701503221 3637 3637 3637 3635 1309
438 20250314 115800 3696744834 3635 3635 3637 3635 1211
439 20250314 115700 3692342755 3635 3635 3640 3635 3431
440 20250314 115600 3679870978 3640 3635 3640 3635 797
441 20250314 115500 3676973708 3637 3637 3637 3635 1504
442 20250314 115400 3671506580 3637 3640 3640 3635 1658
443 20250314 115300 3665478859 3640 3635 3640 3630 3115
444 20250314 115200 3654156644 3635 3635 3640 3635 3588
445 20250314 115100 3641112869 3640 3637 3640 3632 2867
446 20250314 115000 3630685706 3640 3635 3640 3630 1914
447 20250314 114900 3623733611 3635 3630 3640 3630 1214
448 20250314 114800 3619323211 3630 3635 3640 3630 1881
449 20250314 114700 3612489301 3630 3632 3640 3630 4140
450 20250314 114600 3597449648 3632 3637 3637 3630 2266
451 20250314 114500 3589214046 3635 3637 3637 3630 2322
452 20250314 114400 3580780424 3640 3635 3640 3630 2215
453 20250314 114300 3572730419 3640 3637 3640 3630 1009
454 20250314 114200 3569064765 3635 3627 3635 3627 6836
455 20250314 114100 3544255364 3630 3627 3630 3627 1426
456 20250314 114000 3539082983 3630 3627 3630 3627 1250
457 20250314 113900 3534548528 3627 3630 3630 3627 2302
458 20250314 113800 3526197245 3630 3625 3630 3625 2977
459 20250314 113700 3515401675 3622 3622 3625 3620 2902
460 20250314 113600 3504890296 3620 3620 3630 3620 2371
461 20250314 113500 3496303621 3620 3630 3630 3620 1694
462 20250314 113400 3490169730 3630 3627 3630 3620 2380
463 20250314 113300 3481547249 3625 3625 3627 3625 1224
464 20250314 113200 3477110169 3625 3625 3627 3625 1050
465 20250314 113100 3473303839 3625 3625 3630 3625 3049
466 20250314 113000 3462251056 3630 3620 3630 3620 5125
467 20250314 112900 3443678381 3620 3622 3625 3620 8346
468 20250314 112800 3413441288 3620 3625 3625 3620 2797
469 20250314 112700 3403310191 3625 3620 3625 3620 5855
470 20250314 112600 3382112728 3620 3622 3622 3620 1061
471 20250314 112500 3378271632 3622 3620 3625 3620 1527
472 20250314 112400 3372741088 3620 3625 3627 3620 3993
473 20250314 112300 3358266780 3625 3625 3627 3625 1261
474 20250314 112200 3353694975 3625 3635 3640 3625 11061
475 20250314 112100 3313507385 3635 3637 3640 3635 1616
476 20250314 112000 3307630889 3637 3635 3637 3635 1437
477 20250314 111900 3302407166 3637 3635 3642 3635 2378
478 20250314 111800 3293759614 3640 3650 3650 3635 7806
479 20250314 111700 3265312542 3647 3650 3650 3647 2761
480 20250314 111600 3255240958 3650 3642 3650 3642 2545
481 20250314 111500 3245962995 3645 3640 3645 3640 1588
482 20250314 111400 3240178381 3640 3630 3645 3630 7433
483 20250314 111300 3213163670 3632 3635 3635 3630 1607
484 20250314 111200 3207327521 3630 3630 3635 3630 5473
485 20250314 111100 3187437268 3630 3635 3635 3630 1525
486 20250314 111000 3181899635 3635 3635 3635 3630 4330
487 20250314 110900 3166168915 3630 3635 3635 3630 1960
488 20250314 110800 3159052110 3635 3630 3635 3630 2754
489 20250314 110700 3149046047 3630 3635 3640 3630 1192
490 20250314 110600 3144713117 3635 3635 3640 3630 1592
491 20250314 110500 3138925312 3630 3635 3650 3630 3135
492 20250314 110400 3127513054 3630 3650 3655 3630 3861
493 20250314 110300 3113439624 3635 3620 3645 3620 57998
494 20250314 110200 2902890212 3620 3620 3622 3620 775
495 20250314 110100 2900084584 3622 3620 3622 3620 2004
496 20250314 110000 2892829372 3622 3620 3622 3620 884
497 20250314 105900 2889629132 3622 3620 3625 3620 246
498 20250314 105800 2888738225 3620 3625 3625 3620 1734
499 20250314 105700 2882457850 3620 3620 3625 3620 1881
500 20250314 105600 2875648420 3620 3615 3622 3610 11248
501 20250314 105500 2834978887 3615 3617 3617 3615 2727
502 20250314 105400 2825120434 3617 3617 3617 3615 1358
503 20250314 105300 2820210118 3615 3615 3617 3615 1614
504 20250314 105200 2814375354 3617 3617 3620 3615 293
505 20250314 105100 2813315675 3617 3615 3617 3615 2780
506 20250314 105000 2803265183 3615 3620 3620 3615 1829
507 20250314 104900 2796647783 3620 3615 3620 3615 3257
508 20250314 104800 2784860884 3615 3615 3617 3615 2081
509 20250314 104700 2777337893 3615 3617 3620 3615 4214
510 20250314 104600 2762101130 3615 3615 3617 3615 2544
511 20250314 104500 2752904498 3615 3620 3620 3615 2042
512 20250314 104400 2745521309 3620 3625 3625 3615 3722
513 20250314 104300 2732047512 3625 3620 3625 3615 3651
514 20250314 104200 2718833157 3620 3615 3625 3615 9423
515 20250314 104100 2684744869 3615 3615 3620 3615 2609
516 20250314 104000 2675313149 3615 3617 3620 3612 8849
517 20250314 103900 2643324909 3617 3620 3620 3615 7485
518 20250314 103800 2616265263 3620 3615 3620 3615 5058
519 20250314 103700 2597955323 3615 3620 3620 3610 1707
520 20250314 103600 2591784338 3615 3615 3615 3610 3843
521 20250314 103500 2577894860 3615 3615 3620 3615 7623
522 20250314 103400 2550337480 3620 3620 3620 3615 2117
523 20250314 103300 2542681915 3620 3620 3620 3615 2031
524 20250314 103200 2535335150 3620 3620 3625 3610 23868
525 20250314 103100 2449050100 3620 3615 3625 3615 5780
526 20250314 103000 2428132787 3615 3615 3620 3610 8921
527 20250314 102900 2395873772 3615 3617 3620 3610 11091
528 20250314 102800 2355778197 3615 3622 3625 3615 32421
529 20250314 102700 2238403027 3622 3625 3630 3620 3000
530 20250314 102600 2227530677 3625 3635 3637 3620 30799
531 20250314 102500 2115769508 3635 3642 3642 3635 6716
532 20250314 102400 2091333820 3645 3647 3650 3640 11307
533 20250314 102300 2050127295 3645 3650 3650 3645 5632
534 20250314 102200 2029591468 3650 3655 3655 3650 3896
535 20250314 102100 2015370441 3655 3660 3660 3650 1845
536 20250314 102000 2008625231 3660 3655 3660 3652 1211
537 20250314 101900 2004199957 3655 3655 3660 3650 5705
538 20250314 101800 1983352372 3660 3660 3660 3655 2842
539 20250314 101700 1972962907 3660 3660 3670 3655 3748
540 20250314 101600 1959246102 3660 3665 3665 3655 7276
541 20250314 101500 1932601182 3665 3650 3670 3650 17700
542 20250314 101400 1867820767 3650 3655 3655 3650 8066
543 20250314 101300 1838368182 3660 3645 3660 3640 9381
544 20250314 101200 1804138084 3640 3635 3650 3635 16363
545 20250314 101100 1744605164 3640 3635 3640 3635 3384
546 20250314 101000 1732292244 3635 3635 3640 3630 12684
547 20250314 100900 1686193886 3635 3665 3665 3635 35329
548 20250314 100800 1557340456 3665 3655 3670 3655 5126
549 20250314 100700 1538601606 3655 3665 3670 3650 23873
550 20250314 100600 1451211461 3665 3665 3667 3665 2476
551 20250314 100500 1442136919 3665 3670 3675 3660 10622
552 20250314 100400 1403181212 3665 3665 3670 3660 3490
553 20250314 100300 1390377167 3660 3680 3680 3650 125013
554 20250314 100200 932893312 3680 3680 3685 3680 328
555 20250314 100100 931685657 3680 3685 3685 3680 4779
556 20250314 100000 914089062 3685 3690 3690 3680 4845
557 20250314 095900 896235592 3690 3690 3690 3690 384
558 20250314 095800 894818632 3685 3690 3690 3685 240
559 20250314 095700 893933037 3690 3690 3695 3685 3226
560 20250314 095600 882032412 3690 3695 3695 3690 2637
561 20250314 095500 872300312 3695 3695 3705 3695 40
562 20250314 095400 872152152 3695 3705 3705 3690 359
563 20250314 095300 870825202 3690 3695 3705 3690 237
564 20250314 095200 869949037 3690 3695 3700 3690 3438
565 20250314 095100 857247477 3695 3705 3710 3695 949
566 20250314 095000 853730897 3710 3695 3715 3695 32241
567 20250314 094900 734451007 3690 3690 3690 3685 2641
568 20250314 094800 724706082 3680 3680 3685 3680 5250
569 20250314 094700 705359867 3680 3685 3685 3680 451
570 20250314 094600 703699952 3685 3690 3690 3680 4877
571 20250314 094500 685727891 3690 3690 3690 3685 6179
572 20250314 094400 662957271 3690 3695 3695 3690 7684
573 20250314 094300 634602776 3695 3690 3695 3690 2664
574 20250314 094200 624772196 3695 3695 3695 3690 494
575 20250314 094100 622946886 3690 3695 3695 3690 167
576 20250314 094000 622330321 3690 3690 3695 3690 487
577 20250314 093900 620533026 3695 3695 3695 3690 637
578 20250314 093800 618179356 3690 3690 3695 3690 2221
579 20250314 093700 609983686 3695 3695 3695 3690 1554
580 20250314 093600 604242106 3695 3695 3695 3695 123
581 20250314 093500 603787621 3695 3695 3700 3695 1872
582 20250314 093400 596870106 3695 3700 3700 3695 3251
583 20250314 093300 584856754 3700 3695 3700 3695 5321
584 20250314 093200 565188054 3700 3700 3700 3695 2417
585 20250314 093100 556250164 3700 3695 3700 3695 2126
586 20250314 093000 548392319 3695 3700 3700 3695 3217
587 20250314 092900 536504869 3700 3700 3700 3695 1540
588 20250314 092800 530806874 3700 3705 3705 3695 764
589 20250314 092700 527980019 3690 3700 3700 3690 5211
590 20250314 092600 508735189 3700 3700 3700 3700 1830
591 20250314 092500 501964189 3705 3695 3705 3690 20814
592 20250314 092400 425144259 3695 3700 3700 3695 253
593 20250314 092300 424208357 3700 3705 3705 3695 28458
594 20250314 092200 318967792 3705 3705 3705 3700 1606
595 20250314 092100 313017867 3705 3705 3705 3705 269
596 20250314 092000 312021222 3700 3710 3710 3700 4967
597 20250314 091900 293621047 3710 3710 3710 3705 6999
598 20250314 091800 267668242 3710 3710 3710 3705 2505
599 20250314 091700 258375312 3710 3715 3715 3705 2067
600 20250314 091600 250713747 3715 3705 3715 3705 2006
601 20250314 091500 243271592 3715 3705 3715 3705 802
602 20250314 091400 240297692 3705 3710 3720 3705 6764
603 20250314 091300 215205002 3710 3710 3710 3710 512
604 20250314 091200 213305482 3720 3715 3720 3710 411
605 20250314 091100 211777882 3720 3710 3720 3710 308
606 20250314 091000 210632822 3715 3710 3720 3710 1194
607 20250314 090900 206202992 3715 3710 3725 3710 5870
608 20250314 090800 184395602 3705 3710 3710 3705 458
609 20250314 090700 182697367 3710 3710 3710 3705 5044
610 20250314 090600 163984142 3715 3715 3715 3710 813
611 20250314 090500 160963952 3715 3715 3720 3710 1860
612 20250314 090400 154055247 3715 3700 3720 3700 2387
613 20250314 090300 145220987 3705 3725 3725 3690 5635
614 20250314 090200 124344967 3690 3715 3725 3690 5369
615 20250314 090100 104454290 3715 3735 3735 3710 8975
616 20250314 090000 71052085 3745 3740 3760 3725 18970

1
028670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,100116,534569512,368927460,1969888651720,0.02
20250311,100116,534569512,393956460,2103531029720,0.02
20250310,100158,534569512,397126470,2119568115080,0.02
20250307,100178,534569512,395202210,2108876724840,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 100116 534569512 368927460 1969888651720 0.02
3 20250311 100116 534569512 393956460 2103531029720 0.02
4 20250310 100158 534569512 397126470 2119568115080 0.02
5 20250307 100178 534569512 395202210 2108876724840 0.02