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

618
032350/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191600,1082907485,7780,7780,7780,7780,1842
20250314,191500,1082907485,7780,7780,7780,7780,0
20250314,191400,1082907485,7780,7780,7780,7780,0
20250314,191300,1082907485,7780,7780,7780,7780,0
20250314,191200,1082907485,7780,7780,7780,7780,0
20250314,191100,1082907485,7780,7780,7780,7780,0
20250314,191000,1082907485,7780,7780,7780,7780,0
20250314,190900,1082907485,7780,7780,7780,7780,0
20250314,190800,1082907485,7780,7780,7780,7780,0
20250314,190700,1082907485,7780,7780,7780,7780,0
20250314,190600,1082907485,7780,7780,7780,7780,0
20250314,190500,1082907485,7780,7780,7780,7780,0
20250314,190400,1082907485,7780,7780,7780,7780,0
20250314,190300,1082907485,7780,7780,7780,7780,0
20250314,190200,1082907485,7780,7780,7780,7780,0
20250314,190100,1082907485,7780,7780,7780,7780,0
20250314,190000,1082907485,7780,7780,7780,7780,0
20250314,185900,1082907485,7780,7780,7780,7780,0
20250314,185800,1082907485,7780,7780,7780,7780,0
20250314,185700,1082907485,7780,7780,7780,7780,0
20250314,185600,1082907485,7780,7780,7780,7780,0
20250314,185500,1082907485,7780,7780,7780,7780,0
20250314,185400,1082907485,7780,7780,7780,7780,0
20250314,185300,1082907485,7780,7780,7780,7780,0
20250314,185200,1082907485,7780,7780,7780,7780,0
20250314,185100,1082907485,7780,7780,7780,7780,0
20250314,185000,1082907485,7780,7780,7780,7780,0
20250314,184900,1082907485,7780,7780,7780,7780,0
20250314,184800,1082907485,7780,7780,7780,7780,0
20250314,184700,1082907485,7780,7780,7780,7780,0
20250314,184600,1082907485,7780,7780,7780,7780,1842
20250314,184500,1082907485,7780,7780,7780,7780,0
20250314,184400,1082907485,7780,7780,7780,7780,0
20250314,184300,1082907485,7780,7780,7780,7780,0
20250314,184200,1082907485,7780,7780,7780,7780,0
20250314,184100,1082907485,7780,7780,7780,7780,0
20250314,184000,1082907485,7780,7780,7780,7780,0
20250314,183900,1082907485,7780,7780,7780,7780,0
20250314,183800,1082907485,7780,7780,7780,7780,0
20250314,183700,1082907485,7780,7780,7780,7780,0
20250314,183600,1082907485,7780,7780,7780,7780,0
20250314,183500,1082907485,7780,7780,7780,7780,0
20250314,183400,1082907485,7780,7780,7780,7780,0
20250314,183300,1082907485,7780,7780,7780,7780,0
20250314,183200,1082907485,7780,7780,7780,7780,0
20250314,183100,1082907485,7780,7780,7780,7780,0
20250314,183000,1082907485,7780,7780,7780,7780,0
20250314,182900,1082907485,7780,7780,7780,7780,0
20250314,182800,1082907485,7780,7780,7780,7780,0
20250314,182700,1082907485,7780,7780,7780,7780,0
20250314,182600,1082907485,7780,7780,7780,7780,0
20250314,182500,1082907485,7780,7780,7780,7780,0
20250314,182400,1082907485,7780,7780,7780,7780,0
20250314,182300,1082907485,7780,7780,7780,7780,0
20250314,182200,1082907485,7780,7780,7780,7780,0
20250314,182100,1082907485,7780,7780,7780,7780,0
20250314,182000,1082907485,7780,7780,7780,7780,0
20250314,181900,1082907485,7780,7780,7780,7780,0
20250314,181800,1082907485,7780,7780,7780,7780,0
20250314,181700,1082907485,7780,7780,7780,7780,0
20250314,181600,1082907485,7780,7780,7780,7780,1842
20250314,181500,1082907485,7780,7780,7780,7780,0
20250314,181400,1082907485,7780,7780,7780,7780,0
20250314,181300,1082907485,7780,7780,7780,7780,0
20250314,181200,1082907485,7780,7780,7780,7780,0
20250314,181100,1082907485,7780,7780,7780,7780,0
20250314,181000,1082907485,7780,7780,7780,7780,0
20250314,180900,1082907485,7780,7780,7780,7780,0
20250314,180800,1082907485,7780,7780,7780,7780,0
20250314,180700,1082907485,7780,7780,7780,7780,0
20250314,180600,1082907485,7780,7780,7780,7780,0
20250314,180500,1082907485,7780,7780,7780,7780,0
20250314,180400,1082907485,7780,7780,7780,7780,0
20250314,180300,1082907485,7780,7780,7780,7780,0
20250314,180200,1082907485,7780,7780,7780,7780,0
20250314,180100,1082907485,7780,7780,7780,7780,0
20250314,180000,1082907485,7780,7780,7780,7780,0
20250314,175900,1082907485,7780,7780,7780,7780,0
20250314,175800,1082907485,7780,7780,7780,7780,0
20250314,175700,1082907485,7780,7780,7780,7780,0
20250314,175600,1082907485,7780,7780,7780,7780,0
20250314,175500,1082907485,7780,7780,7780,7780,0
20250314,175400,1082907485,7780,7780,7780,7780,0
20250314,175300,1082907485,7780,7780,7780,7780,0
20250314,175200,1082907485,7780,7780,7780,7780,0
20250314,175100,1082907485,7780,7780,7780,7780,0
20250314,175000,1082907485,7780,7780,7780,7780,0
20250314,174900,1082907485,7780,7780,7780,7780,0
20250314,174800,1082907485,7780,7780,7780,7780,0
20250314,174700,1082907485,7780,7780,7780,7780,0
20250314,174600,1082907485,7780,7780,7780,7780,1842
20250314,174500,1082907485,7780,7780,7780,7780,0
20250314,174400,1082907485,7780,7780,7780,7780,0
20250314,174300,1082907485,7780,7780,7780,7780,0
20250314,174200,1082907485,7780,7780,7780,7780,0
20250314,174100,1082907485,7780,7780,7780,7780,0
20250314,174000,1082907485,7780,7780,7780,7780,0
20250314,173900,1082907485,7780,7780,7780,7780,0
20250314,173800,1082907485,7780,7780,7780,7780,0
20250314,173700,1082907485,7780,7780,7780,7780,0
20250314,173600,1082907485,7780,7780,7780,7780,0
20250314,173500,1082907485,7780,7780,7780,7780,0
20250314,173400,1082907485,7780,7780,7780,7780,0
20250314,173300,1082907485,7780,7780,7780,7780,0
20250314,173200,1082907485,7780,7780,7780,7780,0
20250314,173100,1082907485,7780,7780,7780,7780,0
20250314,173000,1082907485,7780,7780,7780,7780,0
20250314,172900,1082907485,7780,7780,7780,7780,0
20250314,172800,1082907485,7780,7780,7780,7780,0
20250314,172700,1082907485,7780,7780,7780,7780,0
20250314,172600,1082907485,7780,7780,7780,7780,0
20250314,172500,1082907485,7780,7780,7780,7780,0
20250314,172400,1082907485,7780,7780,7780,7780,0
20250314,172300,1082907485,7780,7780,7780,7780,0
20250314,172200,1082907485,7780,7780,7780,7780,0
20250314,172100,1082907485,7780,7780,7780,7780,0
20250314,172000,1082907485,7780,7780,7780,7780,0
20250314,171900,1082907485,7780,7780,7780,7780,0
20250314,171800,1082907485,7780,7780,7780,7780,0
20250314,171700,1082907485,7780,7780,7780,7780,0
20250314,171600,1082907485,7780,7780,7780,7780,1842
20250314,171500,1082907485,7780,7780,7780,7780,0
20250314,171400,1082907485,7780,7780,7780,7780,0
20250314,171300,1082907485,7780,7780,7780,7780,0
20250314,171200,1082907485,7780,7780,7780,7780,0
20250314,171100,1082907485,7780,7780,7780,7780,0
20250314,171000,1082907485,7780,7780,7780,7780,0
20250314,170900,1082907485,7780,7780,7780,7780,0
20250314,170800,1082907485,7780,7780,7780,7780,0
20250314,170700,1082907485,7780,7780,7780,7780,0
20250314,170600,1082907485,7780,7780,7780,7780,0
20250314,170500,1082907485,7780,7780,7780,7780,0
20250314,170400,1082907485,7780,7780,7780,7780,0
20250314,170300,1082907485,7780,7780,7780,7780,0
20250314,170200,1082907485,7780,7780,7780,7780,0
20250314,170100,1082907485,7780,7780,7780,7780,0
20250314,170000,1082907485,7780,7780,7780,7780,0
20250314,165900,1082907485,7780,7780,7780,7780,0
20250314,165800,1082907485,7780,7780,7780,7780,0
20250314,165700,1082907485,7780,7780,7780,7780,0
20250314,165600,1082907485,7780,7780,7780,7780,0
20250314,165500,1082907485,7780,7780,7780,7780,0
20250314,165400,1082907485,7780,7780,7780,7780,0
20250314,165300,1082907485,7780,7780,7780,7780,0
20250314,165200,1082907485,7780,7780,7780,7780,0
20250314,165100,1082907485,7780,7780,7780,7780,0
20250314,165000,1082907485,7780,7780,7780,7780,0
20250314,164900,1082907485,7780,7780,7780,7780,0
20250314,164800,1082907485,7780,7780,7780,7780,0
20250314,164700,1082907485,7780,7780,7780,7780,0
20250314,164600,1082907485,7780,7780,7780,7780,1842
20250314,164500,1082907485,7780,7780,7780,7780,0
20250314,164400,1082907485,7780,7780,7780,7780,0
20250314,164300,1082907485,7780,7780,7780,7780,0
20250314,164200,1082907485,7780,7780,7780,7780,0
20250314,164100,1082907485,7780,7780,7780,7780,0
20250314,164000,1082907485,7780,7780,7780,7780,0
20250314,163900,1082907485,7780,7780,7780,7780,0
20250314,163800,1082907485,7780,7780,7780,7780,0
20250314,163700,1082907485,7780,7780,7780,7780,0
20250314,163600,1082907485,7780,7780,7780,7780,0
20250314,163500,1082907485,7780,7780,7780,7780,0
20250314,163400,1082907485,7780,7780,7780,7780,0
20250314,163300,1082907485,7780,7780,7780,7780,0
20250314,163200,1082907485,7780,7780,7780,7780,0
20250314,163100,1082907485,7780,7780,7780,7780,0
20250314,163000,1082907485,7780,7780,7780,7780,0
20250314,162900,1082907485,7780,7780,7780,7780,0
20250314,162800,1082907485,7780,7780,7780,7780,0
20250314,162700,1082907485,7780,7780,7780,7780,0
20250314,162600,1082907485,7780,7780,7780,7780,0
20250314,162500,1082907485,7780,7780,7780,7780,0
20250314,162400,1082907485,7780,7780,7780,7780,0
20250314,162300,1082907485,7780,7780,7780,7780,0
20250314,162200,1082907485,7780,7780,7780,7780,0
20250314,162100,1082907485,7780,7780,7780,7780,0
20250314,162000,1082907485,7780,7780,7780,7780,0
20250314,161900,1082907485,7780,7780,7780,7780,0
20250314,161800,1082907485,7780,7780,7780,7780,0
20250314,161700,1082907485,7780,7780,7780,7780,0
20250314,161600,1082907485,7780,7780,7780,7780,1842
20250314,161500,1082907485,7780,7780,7780,7780,0
20250314,161400,1082907485,7780,7780,7780,7780,0
20250314,161300,1082907485,7780,7780,7780,7780,0
20250314,161200,1082907485,7780,7780,7780,7780,0
20250314,161100,1082907485,7780,7780,7780,7780,0
20250314,161000,1082907485,7780,7780,7780,7780,0
20250314,160900,1082907485,7780,7780,7780,7780,0
20250314,160800,1082907485,7780,7780,7780,7780,0
20250314,160700,1082907485,7780,7780,7780,7780,0
20250314,160600,1082907485,7780,7780,7780,7780,0
20250314,160500,1082907485,7780,7780,7780,7780,0
20250314,160400,1082907485,7780,7780,7780,7780,0
20250314,160300,1082907485,7780,7780,7780,7780,0
20250314,160200,1082907485,7780,7780,7780,7780,0
20250314,160100,1082907485,7780,7780,7780,7780,0
20250314,160000,1082907485,7780,7780,7780,7780,0
20250314,155900,1082907485,7780,7780,7780,7780,0
20250314,155800,1082907485,7780,7780,7780,7780,0
20250314,155700,1082907485,7780,7780,7780,7780,0
20250314,155600,1082907485,7780,7780,7780,7780,0
20250314,155500,1082907485,7780,7780,7780,7780,0
20250314,155400,1082907485,7780,7780,7780,7780,0
20250314,155300,1082907485,7780,7780,7780,7780,0
20250314,155200,1082907485,7780,7780,7780,7780,0
20250314,155100,1082907485,7780,7780,7780,7780,0
20250314,155000,1082907485,7780,7780,7780,7780,0
20250314,154900,1082907485,7780,7780,7780,7780,0
20250314,154800,1082907485,7780,7780,7780,7780,0
20250314,154700,1082907485,7780,7780,7780,7780,0
20250314,154600,1082907485,7780,7780,7780,7780,1842
20250314,154500,1082907485,7780,7780,7780,7780,0
20250314,154400,1082907485,7780,7780,7780,7780,0
20250314,154300,1082907485,7780,7780,7780,7780,0
20250314,154200,1082907485,7780,7780,7780,7780,0
20250314,154100,1082907485,7780,7780,7780,7780,0
20250314,154000,1082907485,7780,7780,7780,7780,0
20250314,153900,1082907485,7780,7780,7780,7780,0
20250314,153800,1082907485,7780,7780,7780,7780,0
20250314,153700,1082907485,7780,7780,7780,7780,0
20250314,153600,1082907485,7780,7780,7780,7780,0
20250314,153500,1082907485,7780,7780,7780,7780,0
20250314,153400,1082907485,7780,7780,7780,7780,0
20250314,153300,1082907485,7780,7780,7780,7780,0
20250314,153200,1082907485,7780,7780,7780,7780,0
20250314,153100,1082907485,7780,7780,7780,7780,0
20250314,153000,1082907485,7780,7780,7780,7780,1842
20250314,152900,1068576725,7780,7780,7780,7780,0
20250314,152800,1068576725,7780,7780,7780,7780,0
20250314,152700,1068576725,7780,7780,7780,7780,0
20250314,152600,1068576725,7780,7780,7780,7780,0
20250314,152500,1068576725,7780,7780,7780,7780,0
20250314,152400,1068576725,7780,7780,7780,7780,0
20250314,152300,1068576725,7780,7780,7780,7780,0
20250314,152200,1068576725,7780,7780,7780,7780,0
20250314,152100,1068576725,7780,7780,7780,7780,0
20250314,152000,1068576725,7780,7780,7780,7780,0
20250314,151900,1068576725,7780,7780,7780,7770,252
20250314,151800,1066617335,7770,7780,7780,7770,664
20250314,151700,1061456045,7780,7780,7800,7780,163
20250314,151600,1060187335,7780,7780,7780,7780,149
20250314,151500,1059028115,7780,7780,7780,7780,55
20250314,151400,1058600215,7780,7790,7790,7780,253
20250314,151300,1056631245,7790,7800,7800,7780,429
20250314,151200,1053292795,7800,7780,7800,7780,746
20250314,151100,1047488155,7780,7790,7800,7780,883
20250314,151000,1040617495,7790,7800,7800,7790,100
20250314,150900,1039838265,7780,7790,7800,7780,158
20250314,150800,1038607225,7790,7790,7790,7790,250
20250314,150700,1036659725,7780,7790,7800,7780,276
20250314,150600,1034509565,7790,7790,7790,7790,22
20250314,150500,1034338185,7790,7790,7790,7770,716
20250314,150400,1028771065,7790,7790,7790,7780,251
20250314,150300,1026817535,7780,7780,7780,7780,519
20250314,150200,1022779715,7790,7790,7790,7790,213
20250314,150100,1021120445,7790,7780,7790,7780,103
20250314,150000,1020318085,7780,7790,7790,7780,305
20250314,145900,1017944625,7790,7800,7800,7790,211
20250314,145800,1016300925,7800,7785,7800,7775,1122
20250314,145700,1007573400,7790,7790,7790,7780,371
20250314,145600,1004685810,7790,7780,7790,7780,1288
20250314,145500,994653500,7780,7780,7780,7780,298
20250314,145400,992335060,7790,7780,7790,7780,303
20250314,145300,989976240,7790,7790,7790,7790,215
20250314,145200,988301390,7780,7780,7790,7780,257
20250314,145100,986301480,7790,7790,7790,7790,1162
20250314,145000,977249500,7790,7790,7790,7790,177
20250314,144900,975870670,7790,7780,7790,7780,24
20250314,144800,975683760,7790,7785,7790,7785,260
20250314,144700,973659025,7785,7785,7785,7785,101
20250314,144600,972872740,7785,7785,7785,7780,183
20250314,144500,971448285,7780,7780,7790,7780,149
20250314,144400,970288420,7780,7780,7780,7770,188
20250314,144300,968826470,7780,7790,7790,7780,391
20250314,144200,965784010,7790,7790,7790,7790,262
20250314,144100,963743030,7790,7785,7790,7785,45
20250314,144000,963392605,7785,7785,7785,7780,76
20250314,143900,962800950,7790,7790,7790,7790,305
20250314,143800,960425000,7790,7785,7790,7785,161
20250314,143700,959170995,7785,7785,7785,7785,63
20250314,143600,958680540,7785,7790,7790,7785,119
20250314,143500,957753820,7790,7790,7790,7780,139
20250314,143400,956671250,7790,7790,7790,7790,129
20250314,143300,955666340,7790,7780,7790,7780,114
20250314,143200,954778310,7790,7780,7790,7770,175
20250314,143100,953415840,7780,7780,7780,7780,166
20250314,143000,952124360,7780,7780,7780,7780,66
20250314,142900,951610880,7780,7780,7790,7770,285
20250314,142800,949394770,7770,7770,7790,7770,249
20250314,142700,947458060,7780,7780,7790,7780,65
20250314,142600,946952140,7780,7780,7790,7780,220
20250314,142500,945240410,7780,7780,7780,7780,214
20250314,142400,943575490,7780,7780,7780,7780,61
20250314,142300,943100910,7780,7780,7790,7780,209
20250314,142200,941474750,7780,7770,7780,7770,230
20250314,142100,939687030,7770,7770,7770,7760,1329
20250314,142000,929361120,7770,7775,7780,7770,131
20250314,141900,928342695,7775,7785,7785,7770,874
20250314,141800,921543325,7785,7780,7785,7780,167
20250314,141700,920243895,7785,7785,7785,7785,66
20250314,141600,919730085,7780,7790,7790,7780,275
20250314,141500,917588350,7790,7790,7790,7790,79
20250314,141400,916972940,7790,7790,7790,7790,107
20250314,141300,916139410,7790,7790,7790,7790,393
20250314,141200,913077940,7790,7790,7790,7790,13
20250314,141100,912976670,7790,7790,7790,7790,135
20250314,141000,911925020,7790,7790,7790,7790,241
20250314,140900,910047630,7790,7790,7790,7780,58
20250314,140800,909595860,7780,7790,7790,7780,142
20250314,140700,908489810,7790,7790,7790,7790,201
20250314,140600,906924020,7790,7790,7790,7790,54
20250314,140500,906503360,7790,7790,7790,7790,176
20250314,140400,905132320,7790,7785,7790,7780,183
20250314,140300,903707155,7785,7790,7790,7780,572
20250314,140200,899256380,7790,7790,7790,7790,109
20250314,140100,898407270,7790,7785,7790,7780,219
20250314,140000,896701875,7785,7785,7785,7780,87
20250314,135900,896024685,7785,7790,7790,7780,37
20250314,135800,895736530,7790,7790,7790,7780,1454
20250314,135700,884420890,7790,7790,7790,7780,236
20250314,135600,882582740,7790,7780,7790,7780,696
20250314,135500,877167310,7790,7790,7790,7780,303
20250314,135400,874807450,7780,7790,7790,7780,229
20250314,135300,873024470,7790,7790,7790,7780,216
20250314,135200,871342640,7790,7790,7790,7780,227
20250314,135100,869574860,7780,7790,7790,7780,140
20250314,135000,868484940,7790,7790,7790,7780,221
20250314,134900,866763850,7780,7780,7790,7780,162
20250314,134800,865503310,7790,7790,7790,7780,261
20250314,134700,863470130,7780,7790,7790,7780,641
20250314,134600,858482630,7780,7790,7790,7780,31
20250314,134500,858241150,7790,7790,7790,7790,286
20250314,134400,856013210,7790,7790,7790,7790,101
20250314,134300,855226420,7790,7780,7790,7780,177
20250314,134200,853849180,7790,7780,7790,7780,520
20250314,134100,849803230,7780,7780,7780,7770,51
20250314,134000,849406560,7760,7780,7780,7760,2362
20250314,133900,831073790,7780,7780,7780,7780,213
20250314,133800,829416650,7780,7780,7780,7780,94
20250314,133700,828685330,7780,7780,7780,7780,146
20250314,133600,827549450,7780,7790,7790,7760,2150
20250314,133500,810853890,7790,7780,7790,7780,72
20250314,133400,810293060,7780,7780,7790,7780,130
20250314,133300,809280940,7790,7790,7790,7780,1354
20250314,133200,798744150,7790,7790,7790,7790,145
20250314,133100,797614600,7790,7790,7790,7790,55
20250314,133000,797186150,7790,7790,7790,7790,151
20250314,132900,796009860,7790,7790,7790,7780,646
20250314,132800,790977890,7790,7785,7790,7785,35
20250314,132700,790705290,7790,7790,7790,7780,246
20250314,132600,788789410,7790,7790,7790,7780,193
20250314,132500,787286145,7780,7790,7790,7780,93
20250314,132400,786561840,7790,7790,7790,7790,150
20250314,132300,785393340,7790,7790,7790,7780,253
20250314,132200,783422740,7790,7790,7790,7790,163
20250314,132100,782152970,7790,7790,7790,7780,93
20250314,132000,781428790,7790,7790,7790,7790,180
20250314,131900,780026590,7790,7790,7790,7790,188
20250314,131800,778562070,7790,7785,7790,7780,83
20250314,131700,777915805,7790,7790,7790,7790,149
20250314,131600,776755095,7790,7790,7790,7790,148
20250314,131500,775602175,7790,7785,7790,7785,194
20250314,131400,774090930,7780,7790,7790,7780,246
20250314,131300,772176740,7790,7790,7790,7780,282
20250314,131200,769981090,7790,7790,7790,7790,142
20250314,131100,768874910,7780,7780,7780,7780,566
20250314,131000,764471430,7780,7780,7780,7780,176
20250314,130900,763102150,7780,7780,7780,7770,60
20250314,130800,762635640,7780,7780,7780,7780,163
20250314,130700,761367500,7780,7780,7780,7780,191
20250314,130600,759881520,7780,7780,7780,7770,62
20250314,130500,759399470,7780,7780,7780,7770,501
20250314,130400,755504690,7780,7780,7780,7780,202
20250314,130300,753933130,7780,7790,7790,7780,171
20250314,130200,752602540,7790,7790,7790,7790,223
20250314,130100,750865370,7780,7780,7790,7780,374
20250314,130000,747955360,7790,7790,7790,7785,148
20250314,125900,746802455,7790,7785,7790,7785,153
20250314,125800,745610590,7780,7790,7790,7780,155
20250314,125700,744403430,7790,7790,7790,7790,115
20250314,125600,743507580,7790,7790,7790,7780,258
20250314,125500,741498590,7790,7780,7790,7780,124
20250314,125400,740532640,7790,7790,7790,7790,189
20250314,125300,739060330,7780,7780,7790,7780,226
20250314,125200,737301920,7770,7780,7780,7770,106
20250314,125100,736477250,7780,7780,7780,7770,132
20250314,125000,735450480,7770,7780,7780,7770,207
20250314,124900,733840210,7780,7780,7780,7780,51
20250314,124800,733443430,7780,7770,7780,7770,659
20250314,124700,728321750,7780,7780,7780,7780,217
20250314,124600,726633490,7780,7780,7780,7770,211
20250314,124500,724993560,7770,7780,7780,7770,154
20250314,124400,723795730,7780,7780,7780,7780,163
20250314,124300,722527590,7780,7780,7780,7770,133
20250314,124200,721492860,7780,7780,7780,7780,80
20250314,124100,720870460,7780,7780,7780,7780,150
20250314,124000,719703460,7780,7780,7780,7780,159
20250314,123900,718466440,7780,7780,7780,7770,173
20250314,123800,717120790,7780,7780,7780,7780,103
20250314,123700,716319450,7780,7780,7780,7780,163
20250314,123600,715051310,7780,7780,7780,7780,150
20250314,123500,713884310,7780,7780,7780,7780,118
20250314,123400,712966270,7780,7780,7780,7770,177
20250314,123300,711589500,7780,7780,7780,7780,141
20250314,123200,710492520,7780,7780,7780,7780,113
20250314,123100,709613380,7780,7780,7780,7780,149
20250314,123000,708454160,7780,7770,7780,7770,957
20250314,122900,701018090,7770,7770,7770,7770,205
20250314,122800,699425240,7770,7760,7770,7760,178
20250314,122700,698042290,7770,7770,7770,7770,73
20250314,122600,697475080,7760,7770,7770,7760,397
20250314,122500,694390665,7770,7770,7770,7770,128
20250314,122400,693396105,7770,7770,7770,7770,61
20250314,122300,692922135,7770,7770,7770,7770,278
20250314,122200,690762075,7770,7770,7770,7770,251
20250314,122100,688811805,7770,7770,7770,7770,81
20250314,122000,688182435,7770,7770,7770,7770,403
20250314,121900,685051125,7770,7760,7770,7760,187
20250314,121800,683599165,7760,7760,7760,7760,63
20250314,121700,683110285,7760,7760,7760,7760,31
20250314,121600,682869725,7760,7755,7760,7755,316
20250314,121500,680417660,7755,7755,7755,7755,53
20250314,121400,680006645,7755,7755,7755,7750,80
20250314,121300,679386425,7755,7770,7770,7755,281
20250314,121200,677203865,7770,7760,7770,7760,1342
20250314,121100,666789815,7760,7770,7770,7760,69
20250314,121000,666253975,7770,7760,7770,7760,330
20250314,120900,663690125,7770,7770,7770,7770,61
20250314,120800,663216155,7770,7770,7770,7770,31
20250314,120700,662975285,7770,7770,7770,7770,429
20250314,120600,659641955,7770,7770,7770,7760,118
20250314,120500,658725445,7770,7770,7770,7770,102
20250314,120400,657932905,7770,7770,7770,7760,765
20250314,120300,651993855,7770,7780,7780,7760,113
20250314,120200,651115725,7780,7780,7780,7770,111
20250314,120100,650252545,7780,7770,7780,7760,1213
20250314,120000,640827695,7770,7770,7770,7760,102
20250314,115900,640035165,7770,7770,7770,7770,91
20250314,115800,639328095,7770,7760,7770,7760,101
20250314,115700,638543625,7770,7760,7770,7760,359
20250314,115600,635754205,7770,7770,7770,7760,814
20250314,115500,629435770,7770,7765,7770,7765,141
20250314,115400,628340705,7770,7770,7770,7760,286
20250314,115300,626118685,7760,7770,7770,7760,71
20250314,115200,625567305,7770,7770,7770,7760,55
20250314,115100,625139965,7770,7770,7770,7770,281
20250314,115000,622956595,7770,7770,7770,7770,173
20250314,114900,621612385,7770,7770,7770,7770,167
20250314,114800,620314795,7760,7770,7770,7760,154
20250314,114700,619118225,7770,7780,7780,7770,333
20250314,114600,616530315,7780,7780,7780,7780,74
20250314,114500,615954595,7770,7780,7780,7770,167
20250314,114400,614655345,7780,7780,7780,7780,187
20250314,114300,613200485,7780,7780,7780,7780,40
20250314,114200,612889285,7780,7780,7780,7770,266
20250314,114100,610820805,7780,7780,7780,7780,235
20250314,114000,608992505,7780,7775,7780,7770,1056
20250314,113900,600784305,7780,7780,7780,7775,170
20250314,113800,599461730,7780,7780,7780,7775,395
20250314,113700,596388640,7775,7775,7775,7775,100
20250314,113600,595611140,7780,7780,7780,7775,148
20250314,113500,594459710,7780,7780,7780,7775,1787
20250314,113400,580564720,7780,7780,7780,7780,96
20250314,113300,579817840,7775,7780,7780,7775,237
20250314,113200,577974100,7780,7780,7780,7780,102
20250314,113100,577180540,7780,7775,7780,7775,124
20250314,113000,576216030,7780,7780,7780,7775,413
20250314,112900,573003905,7775,7780,7780,7775,188
20250314,112800,571541780,7780,7780,7780,7775,78
20250314,112700,570934960,7780,7770,7780,7770,400
20250314,112600,567826940,7770,7770,7770,7765,67
20250314,112500,567306440,7765,7770,7770,7765,358
20250314,112400,564525435,7770,7770,7770,7770,166
20250314,112300,563235615,7765,7770,7770,7765,1370
20250314,112200,552591715,7770,7770,7770,7765,138
20250314,112100,551519550,7770,7770,7770,7770,183
20250314,112000,550097640,7770,7760,7770,7760,152
20250314,111900,548917800,7760,7760,7760,7760,129
20250314,111800,547916760,7760,7760,7760,7750,868
20250314,111700,541181580,7760,7760,7760,7760,123
20250314,111600,540227100,7750,7760,7760,7750,113
20250314,111500,539350230,7760,7760,7760,7750,1676
20250314,111400,526359470,7760,7760,7760,7760,75
20250314,111300,525777470,7770,7770,7770,7760,164
20250314,111200,524504130,7760,7760,7770,7760,104
20250314,111100,523696870,7760,7760,7770,7760,127
20250314,111000,522711220,7760,7760,7760,7760,394
20250314,110900,519653780,7760,7760,7760,7760,126
20250314,110800,518676020,7760,7760,7760,7760,124
20250314,110700,517713780,7760,7760,7760,7760,137
20250314,110600,516650660,7760,7760,7760,7760,145
20250314,110500,515525460,7760,7760,7760,7760,107
20250314,110400,514695140,7760,7760,7770,7760,211
20250314,110300,513056750,7760,7770,7770,7760,108
20250314,110200,512217650,7770,7770,7770,7770,173
20250314,110100,510873440,7770,7770,7770,7770,102
20250314,110000,510080900,7770,7760,7770,7760,115
20250314,105900,509187390,7770,7770,7770,7770,223
20250314,105800,507454680,7770,7760,7770,7760,531
20250314,105700,503333810,7770,7770,7770,7770,185
20250314,105600,501896360,7780,7780,7780,7780,203
20250314,105500,500317020,7780,7780,7780,7760,148
20250314,105400,499166770,7780,7780,7780,7780,1137
20250314,105300,490320910,7780,7770,7780,7770,470
20250314,105200,486668610,7780,7780,7780,7780,73
20250314,105100,486100670,7770,7780,7780,7770,268
20250314,105000,484015650,7770,7770,7770,7770,18
20250314,104900,483875790,7780,7770,7780,7770,64
20250314,104800,483378360,7770,7780,7780,7770,155
20250314,104700,482173440,7780,7770,7780,7770,194
20250314,104600,480665470,7760,7765,7770,7760,365
20250314,104500,477832685,7765,7775,7775,7765,497
20250314,104400,473970705,7770,7775,7775,7770,200
20250314,104300,472416205,7775,7770,7780,7770,113
20250314,104200,471537685,7780,7770,7780,7760,105
20250314,104100,470721425,7770,7760,7770,7760,285
20250314,104000,468508095,7760,7770,7770,7750,613
20250314,103900,463748975,7770,7780,7780,7770,2523
20250314,103800,444136275,7780,7770,7780,7760,2448
20250314,103700,425110895,7760,7760,7780,7760,3946
20250314,103600,394462895,7760,7740,7760,7740,1795
20250314,103500,380558005,7740,7740,7740,7730,380
20250314,103400,377617045,7740,7740,7740,7740,19
20250314,103300,377469985,7740,7740,7740,7735,22
20250314,103200,377299715,7740,7740,7750,7740,305
20250314,103100,374938375,7740,7740,7740,7740,128
20250314,103000,373947655,7750,7750,7750,7740,239
20250314,102900,372095415,7750,7750,7750,7740,209
20250314,102800,370475675,7740,7750,7750,7740,194
20250314,102700,368972345,7750,7760,7760,7750,221
20250314,102600,367258195,7760,7770,7770,7750,135
20250314,102500,366210545,7750,7760,7760,7740,1554
20250314,102400,354153515,7760,7740,7760,7740,127
20250314,102300,353170495,7740,7750,7760,7740,54
20250314,102200,352751895,7760,7730,7760,7720,3135
20250314,102100,328498765,7730,7730,7730,7730,188
20250314,102000,327045525,7730,7730,7730,7720,574
20250314,101900,322608515,7730,7730,7730,7730,272
20250314,101800,320505955,7730,7720,7730,7720,365
20250314,101700,317687545,7730,7720,7730,7710,151
20250314,101600,316521665,7730,7710,7730,7710,1427
20250314,101500,305515215,7720,7730,7730,7720,92
20250314,101400,304804095,7730,7720,7730,7710,628
20250314,101300,299956585,7720,7720,7720,7720,222
20250314,101200,298242745,7720,7710,7720,7710,130
20250314,101100,297239975,7710,7710,7710,7700,90
20250314,101000,296546085,7710,7720,7730,7710,1067
20250314,100900,288316055,7720,7730,7730,7720,143
20250314,100800,287211805,7730,7720,7730,7700,160
20250314,100700,285976775,7730,7690,7730,7690,4013
20250314,100600,255029775,7690,7690,7690,7690,85
20250314,100500,254376125,7690,7690,7690,7690,625
20250314,100400,249569875,7690,7680,7690,7670,1250
20250314,100300,239981335,7690,7680,7690,7670,7376
20250314,100200,183342165,7690,7690,7690,7690,205
20250314,100100,181765715,7690,7690,7690,7680,301
20250314,100000,179451035,7680,7700,7700,7680,67
20250314,095900,178935685,7690,7690,7690,7690,60
20250314,095800,178474285,7690,7700,7700,7690,975
20250314,095700,170976405,7700,7700,7700,7700,550
20250314,095600,166741405,7700,7700,7700,7700,84
20250314,095500,166094605,7680,7690,7700,7680,1540
20250314,095400,154255755,7700,7690,7700,7690,217
20250314,095300,152586375,7690,7690,7690,7690,108
20250314,095200,151755855,7690,7710,7720,7690,3000
20250314,095100,128661345,7720,7710,7720,7710,981
20250314,095000,121097435,7710,7710,7710,7710,22
20250314,094900,120927815,7710,7710,7710,7710,55
20250314,094800,120503765,7710,7710,7710,7710,2
20250314,094700,120488345,7710,7710,7710,7710,103
20250314,094600,119694215,7700,7700,7700,7700,20
20250314,094500,119540215,7700,7700,7700,7700,401
20250314,094400,116452515,7710,7710,7710,7710,52
20250314,094300,116051595,7700,7700,7700,7700,293
20250314,094200,113795495,7700,7690,7700,7690,589
20250314,094100,109261195,7690,7700,7700,7690,6
20250314,094000,109215045,7690,7695,7700,7690,1042
20250314,093900,101201380,7700,7700,7700,7700,98
20250314,093800,100446780,7700,7700,7700,7700,2
20250314,093700,100431380,7700,7690,7700,7690,1555
20250314,093600,88463400,7700,7700,7700,7695,394
20250314,093500,85429615,7705,7705,7710,7705,6
20250314,093400,85383370,7705,7705,7710,7700,276
20250314,093300,83258140,7700,7710,7710,7700,5
20250314,093200,83219600,7710,7720,7720,7700,1531
20250314,093100,71427400,7710,7710,7720,7710,206
20250314,093000,69839100,7710,7700,7710,7700,38
20250314,092900,69546330,7710,7700,7710,7690,521
20250314,092800,65538890,7700,7700,7700,7700,397
20250314,092700,62481990,7700,7700,7700,7690,467
20250314,092600,58887330,7700,7700,7700,7700,1
20250314,092500,58879630,7705,7705,7705,7705,216
20250314,092400,57215350,7705,7700,7705,7700,9
20250314,092300,57146010,7710,7710,7710,7710,123
20250314,092200,56197680,7720,7720,7720,7690,2004
20250314,092100,40776610,7710,7720,7720,7710,21
20250314,092000,40614600,7710,7720,7720,7710,281
20250314,091900,38446130,7710,7710,7720,7710,301
20250314,091800,36125340,7710,7720,7720,7710,553
20250314,091700,31860740,7720,7720,7720,7720,7
20250314,091600,31806700,7720,7720,7720,7720,10
20250314,091500,31729500,7720,7720,7720,7720,1
20250314,091400,31721780,7710,7720,7720,7710,181
20250314,091300,30325670,7720,7710,7720,7710,25
20250314,091200,30132680,7720,7725,7725,7700,694
20250314,091100,24780195,7720,7720,7730,7720,189
20250314,091000,23321090,7720,7730,7730,7720,65
20250314,090900,22818970,7730,7730,7730,7730,13
20250314,090800,22718480,7730,7720,7730,7720,205
20250314,090700,21135870,7720,7710,7720,7700,208
20250314,090600,19530410,7720,7720,7720,7720,31
20250314,090500,19291090,7710,7700,7710,7700,1339
20250314,090400,8970000,7700,7710,7710,7700,361
20250314,090300,6190280,7710,7710,7710,7700,7
20250314,090200,6136320,7700,7710,7720,7700,135
20250314,090100,5095490,7700,7700,7710,7700,238
20250314,090000,3260650,7710,7690,7730,7690,424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191600 1082907485 7780 7780 7780 7780 1842
3 20250314 191500 1082907485 7780 7780 7780 7780 0
4 20250314 191400 1082907485 7780 7780 7780 7780 0
5 20250314 191300 1082907485 7780 7780 7780 7780 0
6 20250314 191200 1082907485 7780 7780 7780 7780 0
7 20250314 191100 1082907485 7780 7780 7780 7780 0
8 20250314 191000 1082907485 7780 7780 7780 7780 0
9 20250314 190900 1082907485 7780 7780 7780 7780 0
10 20250314 190800 1082907485 7780 7780 7780 7780 0
11 20250314 190700 1082907485 7780 7780 7780 7780 0
12 20250314 190600 1082907485 7780 7780 7780 7780 0
13 20250314 190500 1082907485 7780 7780 7780 7780 0
14 20250314 190400 1082907485 7780 7780 7780 7780 0
15 20250314 190300 1082907485 7780 7780 7780 7780 0
16 20250314 190200 1082907485 7780 7780 7780 7780 0
17 20250314 190100 1082907485 7780 7780 7780 7780 0
18 20250314 190000 1082907485 7780 7780 7780 7780 0
19 20250314 185900 1082907485 7780 7780 7780 7780 0
20 20250314 185800 1082907485 7780 7780 7780 7780 0
21 20250314 185700 1082907485 7780 7780 7780 7780 0
22 20250314 185600 1082907485 7780 7780 7780 7780 0
23 20250314 185500 1082907485 7780 7780 7780 7780 0
24 20250314 185400 1082907485 7780 7780 7780 7780 0
25 20250314 185300 1082907485 7780 7780 7780 7780 0
26 20250314 185200 1082907485 7780 7780 7780 7780 0
27 20250314 185100 1082907485 7780 7780 7780 7780 0
28 20250314 185000 1082907485 7780 7780 7780 7780 0
29 20250314 184900 1082907485 7780 7780 7780 7780 0
30 20250314 184800 1082907485 7780 7780 7780 7780 0
31 20250314 184700 1082907485 7780 7780 7780 7780 0
32 20250314 184600 1082907485 7780 7780 7780 7780 1842
33 20250314 184500 1082907485 7780 7780 7780 7780 0
34 20250314 184400 1082907485 7780 7780 7780 7780 0
35 20250314 184300 1082907485 7780 7780 7780 7780 0
36 20250314 184200 1082907485 7780 7780 7780 7780 0
37 20250314 184100 1082907485 7780 7780 7780 7780 0
38 20250314 184000 1082907485 7780 7780 7780 7780 0
39 20250314 183900 1082907485 7780 7780 7780 7780 0
40 20250314 183800 1082907485 7780 7780 7780 7780 0
41 20250314 183700 1082907485 7780 7780 7780 7780 0
42 20250314 183600 1082907485 7780 7780 7780 7780 0
43 20250314 183500 1082907485 7780 7780 7780 7780 0
44 20250314 183400 1082907485 7780 7780 7780 7780 0
45 20250314 183300 1082907485 7780 7780 7780 7780 0
46 20250314 183200 1082907485 7780 7780 7780 7780 0
47 20250314 183100 1082907485 7780 7780 7780 7780 0
48 20250314 183000 1082907485 7780 7780 7780 7780 0
49 20250314 182900 1082907485 7780 7780 7780 7780 0
50 20250314 182800 1082907485 7780 7780 7780 7780 0
51 20250314 182700 1082907485 7780 7780 7780 7780 0
52 20250314 182600 1082907485 7780 7780 7780 7780 0
53 20250314 182500 1082907485 7780 7780 7780 7780 0
54 20250314 182400 1082907485 7780 7780 7780 7780 0
55 20250314 182300 1082907485 7780 7780 7780 7780 0
56 20250314 182200 1082907485 7780 7780 7780 7780 0
57 20250314 182100 1082907485 7780 7780 7780 7780 0
58 20250314 182000 1082907485 7780 7780 7780 7780 0
59 20250314 181900 1082907485 7780 7780 7780 7780 0
60 20250314 181800 1082907485 7780 7780 7780 7780 0
61 20250314 181700 1082907485 7780 7780 7780 7780 0
62 20250314 181600 1082907485 7780 7780 7780 7780 1842
63 20250314 181500 1082907485 7780 7780 7780 7780 0
64 20250314 181400 1082907485 7780 7780 7780 7780 0
65 20250314 181300 1082907485 7780 7780 7780 7780 0
66 20250314 181200 1082907485 7780 7780 7780 7780 0
67 20250314 181100 1082907485 7780 7780 7780 7780 0
68 20250314 181000 1082907485 7780 7780 7780 7780 0
69 20250314 180900 1082907485 7780 7780 7780 7780 0
70 20250314 180800 1082907485 7780 7780 7780 7780 0
71 20250314 180700 1082907485 7780 7780 7780 7780 0
72 20250314 180600 1082907485 7780 7780 7780 7780 0
73 20250314 180500 1082907485 7780 7780 7780 7780 0
74 20250314 180400 1082907485 7780 7780 7780 7780 0
75 20250314 180300 1082907485 7780 7780 7780 7780 0
76 20250314 180200 1082907485 7780 7780 7780 7780 0
77 20250314 180100 1082907485 7780 7780 7780 7780 0
78 20250314 180000 1082907485 7780 7780 7780 7780 0
79 20250314 175900 1082907485 7780 7780 7780 7780 0
80 20250314 175800 1082907485 7780 7780 7780 7780 0
81 20250314 175700 1082907485 7780 7780 7780 7780 0
82 20250314 175600 1082907485 7780 7780 7780 7780 0
83 20250314 175500 1082907485 7780 7780 7780 7780 0
84 20250314 175400 1082907485 7780 7780 7780 7780 0
85 20250314 175300 1082907485 7780 7780 7780 7780 0
86 20250314 175200 1082907485 7780 7780 7780 7780 0
87 20250314 175100 1082907485 7780 7780 7780 7780 0
88 20250314 175000 1082907485 7780 7780 7780 7780 0
89 20250314 174900 1082907485 7780 7780 7780 7780 0
90 20250314 174800 1082907485 7780 7780 7780 7780 0
91 20250314 174700 1082907485 7780 7780 7780 7780 0
92 20250314 174600 1082907485 7780 7780 7780 7780 1842
93 20250314 174500 1082907485 7780 7780 7780 7780 0
94 20250314 174400 1082907485 7780 7780 7780 7780 0
95 20250314 174300 1082907485 7780 7780 7780 7780 0
96 20250314 174200 1082907485 7780 7780 7780 7780 0
97 20250314 174100 1082907485 7780 7780 7780 7780 0
98 20250314 174000 1082907485 7780 7780 7780 7780 0
99 20250314 173900 1082907485 7780 7780 7780 7780 0
100 20250314 173800 1082907485 7780 7780 7780 7780 0
101 20250314 173700 1082907485 7780 7780 7780 7780 0
102 20250314 173600 1082907485 7780 7780 7780 7780 0
103 20250314 173500 1082907485 7780 7780 7780 7780 0
104 20250314 173400 1082907485 7780 7780 7780 7780 0
105 20250314 173300 1082907485 7780 7780 7780 7780 0
106 20250314 173200 1082907485 7780 7780 7780 7780 0
107 20250314 173100 1082907485 7780 7780 7780 7780 0
108 20250314 173000 1082907485 7780 7780 7780 7780 0
109 20250314 172900 1082907485 7780 7780 7780 7780 0
110 20250314 172800 1082907485 7780 7780 7780 7780 0
111 20250314 172700 1082907485 7780 7780 7780 7780 0
112 20250314 172600 1082907485 7780 7780 7780 7780 0
113 20250314 172500 1082907485 7780 7780 7780 7780 0
114 20250314 172400 1082907485 7780 7780 7780 7780 0
115 20250314 172300 1082907485 7780 7780 7780 7780 0
116 20250314 172200 1082907485 7780 7780 7780 7780 0
117 20250314 172100 1082907485 7780 7780 7780 7780 0
118 20250314 172000 1082907485 7780 7780 7780 7780 0
119 20250314 171900 1082907485 7780 7780 7780 7780 0
120 20250314 171800 1082907485 7780 7780 7780 7780 0
121 20250314 171700 1082907485 7780 7780 7780 7780 0
122 20250314 171600 1082907485 7780 7780 7780 7780 1842
123 20250314 171500 1082907485 7780 7780 7780 7780 0
124 20250314 171400 1082907485 7780 7780 7780 7780 0
125 20250314 171300 1082907485 7780 7780 7780 7780 0
126 20250314 171200 1082907485 7780 7780 7780 7780 0
127 20250314 171100 1082907485 7780 7780 7780 7780 0
128 20250314 171000 1082907485 7780 7780 7780 7780 0
129 20250314 170900 1082907485 7780 7780 7780 7780 0
130 20250314 170800 1082907485 7780 7780 7780 7780 0
131 20250314 170700 1082907485 7780 7780 7780 7780 0
132 20250314 170600 1082907485 7780 7780 7780 7780 0
133 20250314 170500 1082907485 7780 7780 7780 7780 0
134 20250314 170400 1082907485 7780 7780 7780 7780 0
135 20250314 170300 1082907485 7780 7780 7780 7780 0
136 20250314 170200 1082907485 7780 7780 7780 7780 0
137 20250314 170100 1082907485 7780 7780 7780 7780 0
138 20250314 170000 1082907485 7780 7780 7780 7780 0
139 20250314 165900 1082907485 7780 7780 7780 7780 0
140 20250314 165800 1082907485 7780 7780 7780 7780 0
141 20250314 165700 1082907485 7780 7780 7780 7780 0
142 20250314 165600 1082907485 7780 7780 7780 7780 0
143 20250314 165500 1082907485 7780 7780 7780 7780 0
144 20250314 165400 1082907485 7780 7780 7780 7780 0
145 20250314 165300 1082907485 7780 7780 7780 7780 0
146 20250314 165200 1082907485 7780 7780 7780 7780 0
147 20250314 165100 1082907485 7780 7780 7780 7780 0
148 20250314 165000 1082907485 7780 7780 7780 7780 0
149 20250314 164900 1082907485 7780 7780 7780 7780 0
150 20250314 164800 1082907485 7780 7780 7780 7780 0
151 20250314 164700 1082907485 7780 7780 7780 7780 0
152 20250314 164600 1082907485 7780 7780 7780 7780 1842
153 20250314 164500 1082907485 7780 7780 7780 7780 0
154 20250314 164400 1082907485 7780 7780 7780 7780 0
155 20250314 164300 1082907485 7780 7780 7780 7780 0
156 20250314 164200 1082907485 7780 7780 7780 7780 0
157 20250314 164100 1082907485 7780 7780 7780 7780 0
158 20250314 164000 1082907485 7780 7780 7780 7780 0
159 20250314 163900 1082907485 7780 7780 7780 7780 0
160 20250314 163800 1082907485 7780 7780 7780 7780 0
161 20250314 163700 1082907485 7780 7780 7780 7780 0
162 20250314 163600 1082907485 7780 7780 7780 7780 0
163 20250314 163500 1082907485 7780 7780 7780 7780 0
164 20250314 163400 1082907485 7780 7780 7780 7780 0
165 20250314 163300 1082907485 7780 7780 7780 7780 0
166 20250314 163200 1082907485 7780 7780 7780 7780 0
167 20250314 163100 1082907485 7780 7780 7780 7780 0
168 20250314 163000 1082907485 7780 7780 7780 7780 0
169 20250314 162900 1082907485 7780 7780 7780 7780 0
170 20250314 162800 1082907485 7780 7780 7780 7780 0
171 20250314 162700 1082907485 7780 7780 7780 7780 0
172 20250314 162600 1082907485 7780 7780 7780 7780 0
173 20250314 162500 1082907485 7780 7780 7780 7780 0
174 20250314 162400 1082907485 7780 7780 7780 7780 0
175 20250314 162300 1082907485 7780 7780 7780 7780 0
176 20250314 162200 1082907485 7780 7780 7780 7780 0
177 20250314 162100 1082907485 7780 7780 7780 7780 0
178 20250314 162000 1082907485 7780 7780 7780 7780 0
179 20250314 161900 1082907485 7780 7780 7780 7780 0
180 20250314 161800 1082907485 7780 7780 7780 7780 0
181 20250314 161700 1082907485 7780 7780 7780 7780 0
182 20250314 161600 1082907485 7780 7780 7780 7780 1842
183 20250314 161500 1082907485 7780 7780 7780 7780 0
184 20250314 161400 1082907485 7780 7780 7780 7780 0
185 20250314 161300 1082907485 7780 7780 7780 7780 0
186 20250314 161200 1082907485 7780 7780 7780 7780 0
187 20250314 161100 1082907485 7780 7780 7780 7780 0
188 20250314 161000 1082907485 7780 7780 7780 7780 0
189 20250314 160900 1082907485 7780 7780 7780 7780 0
190 20250314 160800 1082907485 7780 7780 7780 7780 0
191 20250314 160700 1082907485 7780 7780 7780 7780 0
192 20250314 160600 1082907485 7780 7780 7780 7780 0
193 20250314 160500 1082907485 7780 7780 7780 7780 0
194 20250314 160400 1082907485 7780 7780 7780 7780 0
195 20250314 160300 1082907485 7780 7780 7780 7780 0
196 20250314 160200 1082907485 7780 7780 7780 7780 0
197 20250314 160100 1082907485 7780 7780 7780 7780 0
198 20250314 160000 1082907485 7780 7780 7780 7780 0
199 20250314 155900 1082907485 7780 7780 7780 7780 0
200 20250314 155800 1082907485 7780 7780 7780 7780 0
201 20250314 155700 1082907485 7780 7780 7780 7780 0
202 20250314 155600 1082907485 7780 7780 7780 7780 0
203 20250314 155500 1082907485 7780 7780 7780 7780 0
204 20250314 155400 1082907485 7780 7780 7780 7780 0
205 20250314 155300 1082907485 7780 7780 7780 7780 0
206 20250314 155200 1082907485 7780 7780 7780 7780 0
207 20250314 155100 1082907485 7780 7780 7780 7780 0
208 20250314 155000 1082907485 7780 7780 7780 7780 0
209 20250314 154900 1082907485 7780 7780 7780 7780 0
210 20250314 154800 1082907485 7780 7780 7780 7780 0
211 20250314 154700 1082907485 7780 7780 7780 7780 0
212 20250314 154600 1082907485 7780 7780 7780 7780 1842
213 20250314 154500 1082907485 7780 7780 7780 7780 0
214 20250314 154400 1082907485 7780 7780 7780 7780 0
215 20250314 154300 1082907485 7780 7780 7780 7780 0
216 20250314 154200 1082907485 7780 7780 7780 7780 0
217 20250314 154100 1082907485 7780 7780 7780 7780 0
218 20250314 154000 1082907485 7780 7780 7780 7780 0
219 20250314 153900 1082907485 7780 7780 7780 7780 0
220 20250314 153800 1082907485 7780 7780 7780 7780 0
221 20250314 153700 1082907485 7780 7780 7780 7780 0
222 20250314 153600 1082907485 7780 7780 7780 7780 0
223 20250314 153500 1082907485 7780 7780 7780 7780 0
224 20250314 153400 1082907485 7780 7780 7780 7780 0
225 20250314 153300 1082907485 7780 7780 7780 7780 0
226 20250314 153200 1082907485 7780 7780 7780 7780 0
227 20250314 153100 1082907485 7780 7780 7780 7780 0
228 20250314 153000 1082907485 7780 7780 7780 7780 1842
229 20250314 152900 1068576725 7780 7780 7780 7780 0
230 20250314 152800 1068576725 7780 7780 7780 7780 0
231 20250314 152700 1068576725 7780 7780 7780 7780 0
232 20250314 152600 1068576725 7780 7780 7780 7780 0
233 20250314 152500 1068576725 7780 7780 7780 7780 0
234 20250314 152400 1068576725 7780 7780 7780 7780 0
235 20250314 152300 1068576725 7780 7780 7780 7780 0
236 20250314 152200 1068576725 7780 7780 7780 7780 0
237 20250314 152100 1068576725 7780 7780 7780 7780 0
238 20250314 152000 1068576725 7780 7780 7780 7780 0
239 20250314 151900 1068576725 7780 7780 7780 7770 252
240 20250314 151800 1066617335 7770 7780 7780 7770 664
241 20250314 151700 1061456045 7780 7780 7800 7780 163
242 20250314 151600 1060187335 7780 7780 7780 7780 149
243 20250314 151500 1059028115 7780 7780 7780 7780 55
244 20250314 151400 1058600215 7780 7790 7790 7780 253
245 20250314 151300 1056631245 7790 7800 7800 7780 429
246 20250314 151200 1053292795 7800 7780 7800 7780 746
247 20250314 151100 1047488155 7780 7790 7800 7780 883
248 20250314 151000 1040617495 7790 7800 7800 7790 100
249 20250314 150900 1039838265 7780 7790 7800 7780 158
250 20250314 150800 1038607225 7790 7790 7790 7790 250
251 20250314 150700 1036659725 7780 7790 7800 7780 276
252 20250314 150600 1034509565 7790 7790 7790 7790 22
253 20250314 150500 1034338185 7790 7790 7790 7770 716
254 20250314 150400 1028771065 7790 7790 7790 7780 251
255 20250314 150300 1026817535 7780 7780 7780 7780 519
256 20250314 150200 1022779715 7790 7790 7790 7790 213
257 20250314 150100 1021120445 7790 7780 7790 7780 103
258 20250314 150000 1020318085 7780 7790 7790 7780 305
259 20250314 145900 1017944625 7790 7800 7800 7790 211
260 20250314 145800 1016300925 7800 7785 7800 7775 1122
261 20250314 145700 1007573400 7790 7790 7790 7780 371
262 20250314 145600 1004685810 7790 7780 7790 7780 1288
263 20250314 145500 994653500 7780 7780 7780 7780 298
264 20250314 145400 992335060 7790 7780 7790 7780 303
265 20250314 145300 989976240 7790 7790 7790 7790 215
266 20250314 145200 988301390 7780 7780 7790 7780 257
267 20250314 145100 986301480 7790 7790 7790 7790 1162
268 20250314 145000 977249500 7790 7790 7790 7790 177
269 20250314 144900 975870670 7790 7780 7790 7780 24
270 20250314 144800 975683760 7790 7785 7790 7785 260
271 20250314 144700 973659025 7785 7785 7785 7785 101
272 20250314 144600 972872740 7785 7785 7785 7780 183
273 20250314 144500 971448285 7780 7780 7790 7780 149
274 20250314 144400 970288420 7780 7780 7780 7770 188
275 20250314 144300 968826470 7780 7790 7790 7780 391
276 20250314 144200 965784010 7790 7790 7790 7790 262
277 20250314 144100 963743030 7790 7785 7790 7785 45
278 20250314 144000 963392605 7785 7785 7785 7780 76
279 20250314 143900 962800950 7790 7790 7790 7790 305
280 20250314 143800 960425000 7790 7785 7790 7785 161
281 20250314 143700 959170995 7785 7785 7785 7785 63
282 20250314 143600 958680540 7785 7790 7790 7785 119
283 20250314 143500 957753820 7790 7790 7790 7780 139
284 20250314 143400 956671250 7790 7790 7790 7790 129
285 20250314 143300 955666340 7790 7780 7790 7780 114
286 20250314 143200 954778310 7790 7780 7790 7770 175
287 20250314 143100 953415840 7780 7780 7780 7780 166
288 20250314 143000 952124360 7780 7780 7780 7780 66
289 20250314 142900 951610880 7780 7780 7790 7770 285
290 20250314 142800 949394770 7770 7770 7790 7770 249
291 20250314 142700 947458060 7780 7780 7790 7780 65
292 20250314 142600 946952140 7780 7780 7790 7780 220
293 20250314 142500 945240410 7780 7780 7780 7780 214
294 20250314 142400 943575490 7780 7780 7780 7780 61
295 20250314 142300 943100910 7780 7780 7790 7780 209
296 20250314 142200 941474750 7780 7770 7780 7770 230
297 20250314 142100 939687030 7770 7770 7770 7760 1329
298 20250314 142000 929361120 7770 7775 7780 7770 131
299 20250314 141900 928342695 7775 7785 7785 7770 874
300 20250314 141800 921543325 7785 7780 7785 7780 167
301 20250314 141700 920243895 7785 7785 7785 7785 66
302 20250314 141600 919730085 7780 7790 7790 7780 275
303 20250314 141500 917588350 7790 7790 7790 7790 79
304 20250314 141400 916972940 7790 7790 7790 7790 107
305 20250314 141300 916139410 7790 7790 7790 7790 393
306 20250314 141200 913077940 7790 7790 7790 7790 13
307 20250314 141100 912976670 7790 7790 7790 7790 135
308 20250314 141000 911925020 7790 7790 7790 7790 241
309 20250314 140900 910047630 7790 7790 7790 7780 58
310 20250314 140800 909595860 7780 7790 7790 7780 142
311 20250314 140700 908489810 7790 7790 7790 7790 201
312 20250314 140600 906924020 7790 7790 7790 7790 54
313 20250314 140500 906503360 7790 7790 7790 7790 176
314 20250314 140400 905132320 7790 7785 7790 7780 183
315 20250314 140300 903707155 7785 7790 7790 7780 572
316 20250314 140200 899256380 7790 7790 7790 7790 109
317 20250314 140100 898407270 7790 7785 7790 7780 219
318 20250314 140000 896701875 7785 7785 7785 7780 87
319 20250314 135900 896024685 7785 7790 7790 7780 37
320 20250314 135800 895736530 7790 7790 7790 7780 1454
321 20250314 135700 884420890 7790 7790 7790 7780 236
322 20250314 135600 882582740 7790 7780 7790 7780 696
323 20250314 135500 877167310 7790 7790 7790 7780 303
324 20250314 135400 874807450 7780 7790 7790 7780 229
325 20250314 135300 873024470 7790 7790 7790 7780 216
326 20250314 135200 871342640 7790 7790 7790 7780 227
327 20250314 135100 869574860 7780 7790 7790 7780 140
328 20250314 135000 868484940 7790 7790 7790 7780 221
329 20250314 134900 866763850 7780 7780 7790 7780 162
330 20250314 134800 865503310 7790 7790 7790 7780 261
331 20250314 134700 863470130 7780 7790 7790 7780 641
332 20250314 134600 858482630 7780 7790 7790 7780 31
333 20250314 134500 858241150 7790 7790 7790 7790 286
334 20250314 134400 856013210 7790 7790 7790 7790 101
335 20250314 134300 855226420 7790 7780 7790 7780 177
336 20250314 134200 853849180 7790 7780 7790 7780 520
337 20250314 134100 849803230 7780 7780 7780 7770 51
338 20250314 134000 849406560 7760 7780 7780 7760 2362
339 20250314 133900 831073790 7780 7780 7780 7780 213
340 20250314 133800 829416650 7780 7780 7780 7780 94
341 20250314 133700 828685330 7780 7780 7780 7780 146
342 20250314 133600 827549450 7780 7790 7790 7760 2150
343 20250314 133500 810853890 7790 7780 7790 7780 72
344 20250314 133400 810293060 7780 7780 7790 7780 130
345 20250314 133300 809280940 7790 7790 7790 7780 1354
346 20250314 133200 798744150 7790 7790 7790 7790 145
347 20250314 133100 797614600 7790 7790 7790 7790 55
348 20250314 133000 797186150 7790 7790 7790 7790 151
349 20250314 132900 796009860 7790 7790 7790 7780 646
350 20250314 132800 790977890 7790 7785 7790 7785 35
351 20250314 132700 790705290 7790 7790 7790 7780 246
352 20250314 132600 788789410 7790 7790 7790 7780 193
353 20250314 132500 787286145 7780 7790 7790 7780 93
354 20250314 132400 786561840 7790 7790 7790 7790 150
355 20250314 132300 785393340 7790 7790 7790 7780 253
356 20250314 132200 783422740 7790 7790 7790 7790 163
357 20250314 132100 782152970 7790 7790 7790 7780 93
358 20250314 132000 781428790 7790 7790 7790 7790 180
359 20250314 131900 780026590 7790 7790 7790 7790 188
360 20250314 131800 778562070 7790 7785 7790 7780 83
361 20250314 131700 777915805 7790 7790 7790 7790 149
362 20250314 131600 776755095 7790 7790 7790 7790 148
363 20250314 131500 775602175 7790 7785 7790 7785 194
364 20250314 131400 774090930 7780 7790 7790 7780 246
365 20250314 131300 772176740 7790 7790 7790 7780 282
366 20250314 131200 769981090 7790 7790 7790 7790 142
367 20250314 131100 768874910 7780 7780 7780 7780 566
368 20250314 131000 764471430 7780 7780 7780 7780 176
369 20250314 130900 763102150 7780 7780 7780 7770 60
370 20250314 130800 762635640 7780 7780 7780 7780 163
371 20250314 130700 761367500 7780 7780 7780 7780 191
372 20250314 130600 759881520 7780 7780 7780 7770 62
373 20250314 130500 759399470 7780 7780 7780 7770 501
374 20250314 130400 755504690 7780 7780 7780 7780 202
375 20250314 130300 753933130 7780 7790 7790 7780 171
376 20250314 130200 752602540 7790 7790 7790 7790 223
377 20250314 130100 750865370 7780 7780 7790 7780 374
378 20250314 130000 747955360 7790 7790 7790 7785 148
379 20250314 125900 746802455 7790 7785 7790 7785 153
380 20250314 125800 745610590 7780 7790 7790 7780 155
381 20250314 125700 744403430 7790 7790 7790 7790 115
382 20250314 125600 743507580 7790 7790 7790 7780 258
383 20250314 125500 741498590 7790 7780 7790 7780 124
384 20250314 125400 740532640 7790 7790 7790 7790 189
385 20250314 125300 739060330 7780 7780 7790 7780 226
386 20250314 125200 737301920 7770 7780 7780 7770 106
387 20250314 125100 736477250 7780 7780 7780 7770 132
388 20250314 125000 735450480 7770 7780 7780 7770 207
389 20250314 124900 733840210 7780 7780 7780 7780 51
390 20250314 124800 733443430 7780 7770 7780 7770 659
391 20250314 124700 728321750 7780 7780 7780 7780 217
392 20250314 124600 726633490 7780 7780 7780 7770 211
393 20250314 124500 724993560 7770 7780 7780 7770 154
394 20250314 124400 723795730 7780 7780 7780 7780 163
395 20250314 124300 722527590 7780 7780 7780 7770 133
396 20250314 124200 721492860 7780 7780 7780 7780 80
397 20250314 124100 720870460 7780 7780 7780 7780 150
398 20250314 124000 719703460 7780 7780 7780 7780 159
399 20250314 123900 718466440 7780 7780 7780 7770 173
400 20250314 123800 717120790 7780 7780 7780 7780 103
401 20250314 123700 716319450 7780 7780 7780 7780 163
402 20250314 123600 715051310 7780 7780 7780 7780 150
403 20250314 123500 713884310 7780 7780 7780 7780 118
404 20250314 123400 712966270 7780 7780 7780 7770 177
405 20250314 123300 711589500 7780 7780 7780 7780 141
406 20250314 123200 710492520 7780 7780 7780 7780 113
407 20250314 123100 709613380 7780 7780 7780 7780 149
408 20250314 123000 708454160 7780 7770 7780 7770 957
409 20250314 122900 701018090 7770 7770 7770 7770 205
410 20250314 122800 699425240 7770 7760 7770 7760 178
411 20250314 122700 698042290 7770 7770 7770 7770 73
412 20250314 122600 697475080 7760 7770 7770 7760 397
413 20250314 122500 694390665 7770 7770 7770 7770 128
414 20250314 122400 693396105 7770 7770 7770 7770 61
415 20250314 122300 692922135 7770 7770 7770 7770 278
416 20250314 122200 690762075 7770 7770 7770 7770 251
417 20250314 122100 688811805 7770 7770 7770 7770 81
418 20250314 122000 688182435 7770 7770 7770 7770 403
419 20250314 121900 685051125 7770 7760 7770 7760 187
420 20250314 121800 683599165 7760 7760 7760 7760 63
421 20250314 121700 683110285 7760 7760 7760 7760 31
422 20250314 121600 682869725 7760 7755 7760 7755 316
423 20250314 121500 680417660 7755 7755 7755 7755 53
424 20250314 121400 680006645 7755 7755 7755 7750 80
425 20250314 121300 679386425 7755 7770 7770 7755 281
426 20250314 121200 677203865 7770 7760 7770 7760 1342
427 20250314 121100 666789815 7760 7770 7770 7760 69
428 20250314 121000 666253975 7770 7760 7770 7760 330
429 20250314 120900 663690125 7770 7770 7770 7770 61
430 20250314 120800 663216155 7770 7770 7770 7770 31
431 20250314 120700 662975285 7770 7770 7770 7770 429
432 20250314 120600 659641955 7770 7770 7770 7760 118
433 20250314 120500 658725445 7770 7770 7770 7770 102
434 20250314 120400 657932905 7770 7770 7770 7760 765
435 20250314 120300 651993855 7770 7780 7780 7760 113
436 20250314 120200 651115725 7780 7780 7780 7770 111
437 20250314 120100 650252545 7780 7770 7780 7760 1213
438 20250314 120000 640827695 7770 7770 7770 7760 102
439 20250314 115900 640035165 7770 7770 7770 7770 91
440 20250314 115800 639328095 7770 7760 7770 7760 101
441 20250314 115700 638543625 7770 7760 7770 7760 359
442 20250314 115600 635754205 7770 7770 7770 7760 814
443 20250314 115500 629435770 7770 7765 7770 7765 141
444 20250314 115400 628340705 7770 7770 7770 7760 286
445 20250314 115300 626118685 7760 7770 7770 7760 71
446 20250314 115200 625567305 7770 7770 7770 7760 55
447 20250314 115100 625139965 7770 7770 7770 7770 281
448 20250314 115000 622956595 7770 7770 7770 7770 173
449 20250314 114900 621612385 7770 7770 7770 7770 167
450 20250314 114800 620314795 7760 7770 7770 7760 154
451 20250314 114700 619118225 7770 7780 7780 7770 333
452 20250314 114600 616530315 7780 7780 7780 7780 74
453 20250314 114500 615954595 7770 7780 7780 7770 167
454 20250314 114400 614655345 7780 7780 7780 7780 187
455 20250314 114300 613200485 7780 7780 7780 7780 40
456 20250314 114200 612889285 7780 7780 7780 7770 266
457 20250314 114100 610820805 7780 7780 7780 7780 235
458 20250314 114000 608992505 7780 7775 7780 7770 1056
459 20250314 113900 600784305 7780 7780 7780 7775 170
460 20250314 113800 599461730 7780 7780 7780 7775 395
461 20250314 113700 596388640 7775 7775 7775 7775 100
462 20250314 113600 595611140 7780 7780 7780 7775 148
463 20250314 113500 594459710 7780 7780 7780 7775 1787
464 20250314 113400 580564720 7780 7780 7780 7780 96
465 20250314 113300 579817840 7775 7780 7780 7775 237
466 20250314 113200 577974100 7780 7780 7780 7780 102
467 20250314 113100 577180540 7780 7775 7780 7775 124
468 20250314 113000 576216030 7780 7780 7780 7775 413
469 20250314 112900 573003905 7775 7780 7780 7775 188
470 20250314 112800 571541780 7780 7780 7780 7775 78
471 20250314 112700 570934960 7780 7770 7780 7770 400
472 20250314 112600 567826940 7770 7770 7770 7765 67
473 20250314 112500 567306440 7765 7770 7770 7765 358
474 20250314 112400 564525435 7770 7770 7770 7770 166
475 20250314 112300 563235615 7765 7770 7770 7765 1370
476 20250314 112200 552591715 7770 7770 7770 7765 138
477 20250314 112100 551519550 7770 7770 7770 7770 183
478 20250314 112000 550097640 7770 7760 7770 7760 152
479 20250314 111900 548917800 7760 7760 7760 7760 129
480 20250314 111800 547916760 7760 7760 7760 7750 868
481 20250314 111700 541181580 7760 7760 7760 7760 123
482 20250314 111600 540227100 7750 7760 7760 7750 113
483 20250314 111500 539350230 7760 7760 7760 7750 1676
484 20250314 111400 526359470 7760 7760 7760 7760 75
485 20250314 111300 525777470 7770 7770 7770 7760 164
486 20250314 111200 524504130 7760 7760 7770 7760 104
487 20250314 111100 523696870 7760 7760 7770 7760 127
488 20250314 111000 522711220 7760 7760 7760 7760 394
489 20250314 110900 519653780 7760 7760 7760 7760 126
490 20250314 110800 518676020 7760 7760 7760 7760 124
491 20250314 110700 517713780 7760 7760 7760 7760 137
492 20250314 110600 516650660 7760 7760 7760 7760 145
493 20250314 110500 515525460 7760 7760 7760 7760 107
494 20250314 110400 514695140 7760 7760 7770 7760 211
495 20250314 110300 513056750 7760 7770 7770 7760 108
496 20250314 110200 512217650 7770 7770 7770 7770 173
497 20250314 110100 510873440 7770 7770 7770 7770 102
498 20250314 110000 510080900 7770 7760 7770 7760 115
499 20250314 105900 509187390 7770 7770 7770 7770 223
500 20250314 105800 507454680 7770 7760 7770 7760 531
501 20250314 105700 503333810 7770 7770 7770 7770 185
502 20250314 105600 501896360 7780 7780 7780 7780 203
503 20250314 105500 500317020 7780 7780 7780 7760 148
504 20250314 105400 499166770 7780 7780 7780 7780 1137
505 20250314 105300 490320910 7780 7770 7780 7770 470
506 20250314 105200 486668610 7780 7780 7780 7780 73
507 20250314 105100 486100670 7770 7780 7780 7770 268
508 20250314 105000 484015650 7770 7770 7770 7770 18
509 20250314 104900 483875790 7780 7770 7780 7770 64
510 20250314 104800 483378360 7770 7780 7780 7770 155
511 20250314 104700 482173440 7780 7770 7780 7770 194
512 20250314 104600 480665470 7760 7765 7770 7760 365
513 20250314 104500 477832685 7765 7775 7775 7765 497
514 20250314 104400 473970705 7770 7775 7775 7770 200
515 20250314 104300 472416205 7775 7770 7780 7770 113
516 20250314 104200 471537685 7780 7770 7780 7760 105
517 20250314 104100 470721425 7770 7760 7770 7760 285
518 20250314 104000 468508095 7760 7770 7770 7750 613
519 20250314 103900 463748975 7770 7780 7780 7770 2523
520 20250314 103800 444136275 7780 7770 7780 7760 2448
521 20250314 103700 425110895 7760 7760 7780 7760 3946
522 20250314 103600 394462895 7760 7740 7760 7740 1795
523 20250314 103500 380558005 7740 7740 7740 7730 380
524 20250314 103400 377617045 7740 7740 7740 7740 19
525 20250314 103300 377469985 7740 7740 7740 7735 22
526 20250314 103200 377299715 7740 7740 7750 7740 305
527 20250314 103100 374938375 7740 7740 7740 7740 128
528 20250314 103000 373947655 7750 7750 7750 7740 239
529 20250314 102900 372095415 7750 7750 7750 7740 209
530 20250314 102800 370475675 7740 7750 7750 7740 194
531 20250314 102700 368972345 7750 7760 7760 7750 221
532 20250314 102600 367258195 7760 7770 7770 7750 135
533 20250314 102500 366210545 7750 7760 7760 7740 1554
534 20250314 102400 354153515 7760 7740 7760 7740 127
535 20250314 102300 353170495 7740 7750 7760 7740 54
536 20250314 102200 352751895 7760 7730 7760 7720 3135
537 20250314 102100 328498765 7730 7730 7730 7730 188
538 20250314 102000 327045525 7730 7730 7730 7720 574
539 20250314 101900 322608515 7730 7730 7730 7730 272
540 20250314 101800 320505955 7730 7720 7730 7720 365
541 20250314 101700 317687545 7730 7720 7730 7710 151
542 20250314 101600 316521665 7730 7710 7730 7710 1427
543 20250314 101500 305515215 7720 7730 7730 7720 92
544 20250314 101400 304804095 7730 7720 7730 7710 628
545 20250314 101300 299956585 7720 7720 7720 7720 222
546 20250314 101200 298242745 7720 7710 7720 7710 130
547 20250314 101100 297239975 7710 7710 7710 7700 90
548 20250314 101000 296546085 7710 7720 7730 7710 1067
549 20250314 100900 288316055 7720 7730 7730 7720 143
550 20250314 100800 287211805 7730 7720 7730 7700 160
551 20250314 100700 285976775 7730 7690 7730 7690 4013
552 20250314 100600 255029775 7690 7690 7690 7690 85
553 20250314 100500 254376125 7690 7690 7690 7690 625
554 20250314 100400 249569875 7690 7680 7690 7670 1250
555 20250314 100300 239981335 7690 7680 7690 7670 7376
556 20250314 100200 183342165 7690 7690 7690 7690 205
557 20250314 100100 181765715 7690 7690 7690 7680 301
558 20250314 100000 179451035 7680 7700 7700 7680 67
559 20250314 095900 178935685 7690 7690 7690 7690 60
560 20250314 095800 178474285 7690 7700 7700 7690 975
561 20250314 095700 170976405 7700 7700 7700 7700 550
562 20250314 095600 166741405 7700 7700 7700 7700 84
563 20250314 095500 166094605 7680 7690 7700 7680 1540
564 20250314 095400 154255755 7700 7690 7700 7690 217
565 20250314 095300 152586375 7690 7690 7690 7690 108
566 20250314 095200 151755855 7690 7710 7720 7690 3000
567 20250314 095100 128661345 7720 7710 7720 7710 981
568 20250314 095000 121097435 7710 7710 7710 7710 22
569 20250314 094900 120927815 7710 7710 7710 7710 55
570 20250314 094800 120503765 7710 7710 7710 7710 2
571 20250314 094700 120488345 7710 7710 7710 7710 103
572 20250314 094600 119694215 7700 7700 7700 7700 20
573 20250314 094500 119540215 7700 7700 7700 7700 401
574 20250314 094400 116452515 7710 7710 7710 7710 52
575 20250314 094300 116051595 7700 7700 7700 7700 293
576 20250314 094200 113795495 7700 7690 7700 7690 589
577 20250314 094100 109261195 7690 7700 7700 7690 6
578 20250314 094000 109215045 7690 7695 7700 7690 1042
579 20250314 093900 101201380 7700 7700 7700 7700 98
580 20250314 093800 100446780 7700 7700 7700 7700 2
581 20250314 093700 100431380 7700 7690 7700 7690 1555
582 20250314 093600 88463400 7700 7700 7700 7695 394
583 20250314 093500 85429615 7705 7705 7710 7705 6
584 20250314 093400 85383370 7705 7705 7710 7700 276
585 20250314 093300 83258140 7700 7710 7710 7700 5
586 20250314 093200 83219600 7710 7720 7720 7700 1531
587 20250314 093100 71427400 7710 7710 7720 7710 206
588 20250314 093000 69839100 7710 7700 7710 7700 38
589 20250314 092900 69546330 7710 7700 7710 7690 521
590 20250314 092800 65538890 7700 7700 7700 7700 397
591 20250314 092700 62481990 7700 7700 7700 7690 467
592 20250314 092600 58887330 7700 7700 7700 7700 1
593 20250314 092500 58879630 7705 7705 7705 7705 216
594 20250314 092400 57215350 7705 7700 7705 7700 9
595 20250314 092300 57146010 7710 7710 7710 7710 123
596 20250314 092200 56197680 7720 7720 7720 7690 2004
597 20250314 092100 40776610 7710 7720 7720 7710 21
598 20250314 092000 40614600 7710 7720 7720 7710 281
599 20250314 091900 38446130 7710 7710 7720 7710 301
600 20250314 091800 36125340 7710 7720 7720 7710 553
601 20250314 091700 31860740 7720 7720 7720 7720 7
602 20250314 091600 31806700 7720 7720 7720 7720 10
603 20250314 091500 31729500 7720 7720 7720 7720 1
604 20250314 091400 31721780 7710 7720 7720 7710 181
605 20250314 091300 30325670 7720 7710 7720 7710 25
606 20250314 091200 30132680 7720 7725 7725 7700 694
607 20250314 091100 24780195 7720 7720 7730 7720 189
608 20250314 091000 23321090 7720 7730 7730 7720 65
609 20250314 090900 22818970 7730 7730 7730 7730 13
610 20250314 090800 22718480 7730 7720 7730 7720 205
611 20250314 090700 21135870 7720 7710 7720 7700 208
612 20250314 090600 19530410 7720 7720 7720 7720 31
613 20250314 090500 19291090 7710 7700 7710 7700 1339
614 20250314 090400 8970000 7700 7710 7710 7700 361
615 20250314 090300 6190280 7710 7710 7710 7700 7
616 20250314 090200 6136320 7700 7710 7720 7700 135
617 20250314 090100 5095490 7700 7700 7710 7700 238
618 20250314 090000 3260650 7710 7690 7730 7690 424

1
032350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,1693866,76196183,13296848100,598140036550,2.22
20250311,1689725,76196183,13331930250,601187883870,2.22
20250310,1690336,76196183,13438171200,605759654850,2.22
20250307,1679870,76196183,13640544400,618713005960,2.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 1693866 76196183 13296848100 598140036550 2.22
3 20250311 1689725 76196183 13331930250 601187883870 2.22
4 20250310 1690336 76196183 13438171200 605759654850 2.22
5 20250307 1679870 76196183 13640544400 618713005960 2.20