ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

624
036620/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192200,1153710370,3470,3470,3470,3470,9427
20250320,192100,1153710370,3470,3470,3470,3470,0
20250320,192000,1153710370,3470,3470,3470,3470,0
20250320,191900,1153710370,3470,3470,3470,3470,0
20250320,191800,1153710370,3470,3470,3470,3470,0
20250320,191700,1153710370,3470,3470,3470,3470,0
20250320,191600,1153710370,3470,3470,3470,3470,0
20250320,191500,1153710370,3470,3470,3470,3470,0
20250320,191400,1153710370,3470,3470,3470,3470,0
20250320,191300,1153710370,3470,3470,3470,3470,0
20250320,191200,1153710370,3470,3470,3470,3470,0
20250320,191100,1153710370,3470,3470,3470,3470,0
20250320,191000,1153710370,3470,3470,3470,3470,0
20250320,190900,1153710370,3470,3470,3470,3470,0
20250320,190800,1153710370,3470,3470,3470,3470,0
20250320,190700,1153710370,3470,3470,3470,3470,0
20250320,190600,1153710370,3470,3470,3470,3470,0
20250320,190500,1153710370,3470,3470,3470,3470,0
20250320,190400,1153710370,3470,3470,3470,3470,0
20250320,190300,1153710370,3470,3470,3470,3470,0
20250320,190200,1153710370,3470,3470,3470,3470,0
20250320,190100,1153710370,3470,3470,3470,3470,0
20250320,190000,1153710370,3470,3470,3470,3470,0
20250320,185900,1153710370,3470,3470,3470,3470,0
20250320,185800,1153710370,3470,3470,3470,3470,0
20250320,185700,1153710370,3470,3470,3470,3470,0
20250320,185600,1153710370,3470,3470,3470,3470,0
20250320,185500,1153710370,3470,3470,3470,3470,0
20250320,185400,1153710370,3470,3470,3470,3470,0
20250320,185300,1153710370,3470,3470,3470,3470,0
20250320,185200,1153710370,3470,3470,3470,3470,9427
20250320,185100,1153710370,3470,3470,3470,3470,0
20250320,185000,1153710370,3470,3470,3470,3470,0
20250320,184900,1153710370,3470,3470,3470,3470,0
20250320,184800,1153710370,3470,3470,3470,3470,0
20250320,184700,1153710370,3470,3470,3470,3470,0
20250320,184600,1153710370,3470,3470,3470,3470,0
20250320,184500,1153710370,3470,3470,3470,3470,0
20250320,184400,1153710370,3470,3470,3470,3470,0
20250320,184300,1153710370,3470,3470,3470,3470,0
20250320,184200,1153710370,3470,3470,3470,3470,0
20250320,184100,1153710370,3470,3470,3470,3470,0
20250320,184000,1153710370,3470,3470,3470,3470,0
20250320,183900,1153710370,3470,3470,3470,3470,0
20250320,183800,1153710370,3470,3470,3470,3470,0
20250320,183700,1153710370,3470,3470,3470,3470,0
20250320,183600,1153710370,3470,3470,3470,3470,0
20250320,183500,1153710370,3470,3470,3470,3470,0
20250320,183400,1153710370,3470,3470,3470,3470,0
20250320,183300,1153710370,3470,3470,3470,3470,0
20250320,183200,1153710370,3470,3470,3470,3470,0
20250320,183100,1153710370,3470,3470,3470,3470,0
20250320,183000,1153710370,3470,3470,3470,3470,0
20250320,182900,1153710370,3470,3470,3470,3470,0
20250320,182800,1153710370,3470,3470,3470,3470,0
20250320,182700,1153710370,3470,3470,3470,3470,0
20250320,182600,1153710370,3470,3470,3470,3470,0
20250320,182500,1153710370,3470,3470,3470,3470,0
20250320,182400,1153710370,3470,3470,3470,3470,0
20250320,182300,1153710370,3470,3470,3470,3470,0
20250320,182200,1153710370,3470,3470,3470,3470,9427
20250320,182100,1153710370,3470,3470,3470,3470,0
20250320,182000,1153710370,3470,3470,3470,3470,0
20250320,181900,1153710370,3470,3470,3470,3470,0
20250320,181800,1153710370,3470,3470,3470,3470,0
20250320,181700,1153710370,3470,3470,3470,3470,0
20250320,181600,1153710370,3470,3470,3470,3470,0
20250320,181500,1153710370,3470,3470,3470,3470,0
20250320,181400,1153710370,3470,3470,3470,3470,0
20250320,181300,1153710370,3470,3470,3470,3470,0
20250320,181200,1153710370,3470,3470,3470,3470,0
20250320,181100,1153710370,3470,3470,3470,3470,0
20250320,181000,1153710370,3470,3470,3470,3470,0
20250320,180900,1153710370,3470,3470,3470,3470,0
20250320,180800,1153710370,3470,3470,3470,3470,0
20250320,180700,1153710370,3470,3470,3470,3470,0
20250320,180600,1153710370,3470,3470,3470,3470,0
20250320,180500,1153710370,3470,3470,3470,3470,0
20250320,180400,1153710370,3470,3470,3470,3470,0
20250320,180300,1153710370,3470,3470,3470,3470,0
20250320,180200,1153710370,3470,3470,3470,3470,0
20250320,180100,1153710370,3470,3470,3470,3470,0
20250320,180000,1153710370,3470,3470,3470,3470,0
20250320,175900,1153710370,3470,3470,3470,3470,0
20250320,175800,1153710370,3470,3470,3470,3470,0
20250320,175700,1153710370,3470,3470,3470,3470,0
20250320,175600,1153710370,3470,3470,3470,3470,0
20250320,175500,1153710370,3470,3470,3470,3470,0
20250320,175400,1153710370,3470,3470,3470,3470,0
20250320,175300,1153710370,3470,3470,3470,3470,0
20250320,175200,1153710370,3470,3470,3470,3470,9427
20250320,175100,1153710370,3470,3470,3470,3470,0
20250320,175000,1153710370,3470,3470,3470,3470,0
20250320,174900,1153710370,3470,3470,3470,3470,0
20250320,174800,1153710370,3470,3470,3470,3470,0
20250320,174700,1153710370,3470,3470,3470,3470,0
20250320,174600,1153710370,3470,3470,3470,3470,0
20250320,174500,1153710370,3470,3470,3470,3470,0
20250320,174400,1153710370,3470,3470,3470,3470,0
20250320,174300,1153710370,3470,3470,3470,3470,0
20250320,174200,1153710370,3470,3470,3470,3470,0
20250320,174100,1153710370,3470,3470,3470,3470,0
20250320,174000,1153710370,3470,3470,3470,3470,0
20250320,173900,1153710370,3470,3470,3470,3470,0
20250320,173800,1153710370,3470,3470,3470,3470,0
20250320,173700,1153710370,3470,3470,3470,3470,0
20250320,173600,1153710370,3470,3470,3470,3470,0
20250320,173500,1153710370,3470,3470,3470,3470,0
20250320,173400,1153710370,3470,3470,3470,3470,0
20250320,173300,1153710370,3470,3470,3470,3470,0
20250320,173200,1153710370,3470,3470,3470,3470,0
20250320,173100,1153710370,3470,3470,3470,3470,0
20250320,173000,1153710370,3470,3470,3470,3470,0
20250320,172900,1153710370,3470,3470,3470,3470,0
20250320,172800,1153710370,3470,3470,3470,3470,0
20250320,172700,1153710370,3470,3470,3470,3470,0
20250320,172600,1153710370,3470,3470,3470,3470,0
20250320,172500,1153710370,3470,3470,3470,3470,0
20250320,172400,1153710370,3470,3470,3470,3470,0
20250320,172300,1153710370,3470,3470,3470,3470,0
20250320,172200,1153710370,3470,3470,3470,3470,9427
20250320,172100,1153710370,3470,3470,3470,3470,0
20250320,172000,1153710370,3470,3470,3470,3470,0
20250320,171900,1153710370,3470,3470,3470,3470,0
20250320,171800,1153710370,3470,3470,3470,3470,0
20250320,171700,1153710370,3470,3470,3470,3470,0
20250320,171600,1153710370,3470,3470,3470,3470,0
20250320,171500,1153710370,3470,3470,3470,3470,0
20250320,171400,1153710370,3470,3470,3470,3470,0
20250320,171300,1153710370,3470,3470,3470,3470,0
20250320,171200,1153710370,3470,3470,3470,3470,0
20250320,171100,1153710370,3470,3470,3470,3470,0
20250320,171000,1153710370,3470,3470,3470,3470,0
20250320,170900,1153710370,3470,3470,3470,3470,0
20250320,170800,1153710370,3470,3470,3470,3470,0
20250320,170700,1153710370,3470,3470,3470,3470,0
20250320,170600,1153710370,3470,3470,3470,3470,0
20250320,170500,1153710370,3470,3470,3470,3470,0
20250320,170400,1153710370,3470,3470,3470,3470,0
20250320,170300,1153710370,3470,3470,3470,3470,0
20250320,170200,1153710370,3470,3470,3470,3470,0
20250320,170100,1153710370,3470,3470,3470,3470,0
20250320,170000,1153710370,3470,3470,3470,3470,0
20250320,165900,1153710370,3470,3470,3470,3470,0
20250320,165800,1153710370,3470,3470,3470,3470,0
20250320,165700,1153710370,3470,3470,3470,3470,0
20250320,165600,1153710370,3470,3470,3470,3470,0
20250320,165500,1153710370,3470,3470,3470,3470,0
20250320,165400,1153710370,3470,3470,3470,3470,0
20250320,165300,1153710370,3470,3470,3470,3470,0
20250320,165200,1153710370,3470,3470,3470,3470,9427
20250320,165100,1153710370,3470,3470,3470,3470,0
20250320,165000,1153710370,3470,3470,3470,3470,0
20250320,164900,1153710370,3470,3470,3470,3470,0
20250320,164800,1153710370,3470,3470,3470,3470,0
20250320,164700,1153710370,3470,3470,3470,3470,0
20250320,164600,1153710370,3470,3470,3470,3470,0
20250320,164500,1153710370,3470,3470,3470,3470,0
20250320,164400,1153710370,3470,3470,3470,3470,0
20250320,164300,1153710370,3470,3470,3470,3470,0
20250320,164200,1153710370,3470,3470,3470,3470,0
20250320,164100,1153710370,3470,3470,3470,3470,0
20250320,164000,1153710370,3470,3470,3470,3470,0
20250320,163900,1153710370,3470,3470,3470,3470,0
20250320,163800,1153710370,3470,3470,3470,3470,0
20250320,163700,1153710370,3470,3470,3470,3470,0
20250320,163600,1153710370,3470,3470,3470,3470,0
20250320,163500,1153710370,3470,3470,3470,3470,0
20250320,163400,1153710370,3470,3470,3470,3470,0
20250320,163300,1153710370,3470,3470,3470,3470,0
20250320,163200,1153710370,3470,3470,3470,3470,0
20250320,163100,1153710370,3470,3470,3470,3470,0
20250320,163000,1153710370,3470,3470,3470,3470,0
20250320,162900,1153710370,3470,3470,3470,3470,0
20250320,162800,1153710370,3470,3470,3470,3470,0
20250320,162700,1153710370,3470,3470,3470,3470,0
20250320,162600,1153710370,3470,3470,3470,3470,0
20250320,162500,1153710370,3470,3470,3470,3470,0
20250320,162400,1153710370,3470,3470,3470,3470,0
20250320,162300,1153710370,3470,3470,3470,3470,0
20250320,162200,1153710370,3470,3470,3470,3470,9427
20250320,162100,1153710370,3470,3470,3470,3470,0
20250320,162000,1153710370,3470,3470,3470,3470,0
20250320,161900,1153710370,3470,3470,3470,3470,0
20250320,161800,1153710370,3470,3470,3470,3470,0
20250320,161700,1153710370,3470,3470,3470,3470,0
20250320,161600,1153710370,3470,3470,3470,3470,0
20250320,161500,1153710370,3470,3470,3470,3470,0
20250320,161400,1153710370,3470,3470,3470,3470,0
20250320,161300,1153710370,3470,3470,3470,3470,0
20250320,161200,1153710370,3470,3470,3470,3470,0
20250320,161100,1153710370,3470,3470,3470,3470,0
20250320,161000,1153710370,3470,3470,3470,3470,0
20250320,160900,1153710370,3470,3470,3470,3470,0
20250320,160800,1153710370,3470,3470,3470,3470,0
20250320,160700,1153710370,3470,3470,3470,3470,0
20250320,160600,1153710370,3470,3470,3470,3470,0
20250320,160500,1153710370,3470,3470,3470,3470,0
20250320,160400,1153710370,3470,3470,3470,3470,0
20250320,160300,1153710370,3470,3470,3470,3470,0
20250320,160200,1153710370,3470,3470,3470,3470,0
20250320,160100,1153710370,3470,3470,3470,3470,0
20250320,160000,1153710370,3470,3470,3470,3470,0
20250320,155900,1153710370,3470,3470,3470,3470,0
20250320,155800,1153710370,3470,3470,3470,3470,0
20250320,155700,1153710370,3470,3470,3470,3470,0
20250320,155600,1153710370,3470,3470,3470,3470,0
20250320,155500,1153710370,3470,3470,3470,3470,0
20250320,155400,1153710370,3470,3470,3470,3470,0
20250320,155300,1153710370,3470,3470,3470,3470,0
20250320,155200,1153710370,3470,3470,3470,3470,9427
20250320,155100,1153710370,3470,3470,3470,3470,0
20250320,155000,1153710370,3470,3470,3470,3470,0
20250320,154900,1153710370,3470,3470,3470,3470,0
20250320,154800,1153710370,3470,3470,3470,3470,0
20250320,154700,1153710370,3470,3470,3470,3470,0
20250320,154600,1153710370,3470,3470,3470,3470,0
20250320,154500,1153710370,3470,3470,3470,3470,0
20250320,154400,1153710370,3470,3470,3470,3470,0
20250320,154300,1153710370,3470,3470,3470,3470,0
20250320,154200,1153710370,3470,3470,3470,3470,0
20250320,154100,1153710370,3470,3470,3470,3470,0
20250320,154000,1153710370,3470,3470,3470,3470,0
20250320,153900,1153710370,3470,3470,3470,3470,0
20250320,153800,1153710370,3470,3470,3470,3470,0
20250320,153700,1153710370,3470,3470,3470,3470,0
20250320,153600,1153710370,3470,3470,3470,3470,0
20250320,153500,1153710370,3470,3470,3470,3470,0
20250320,153400,1153710370,3470,3470,3470,3470,0
20250320,153300,1153710370,3470,3470,3470,3470,0
20250320,153200,1153710370,3470,3470,3470,3470,0
20250320,153100,1153710370,3470,3470,3470,3470,0
20250320,153000,1153710370,3470,3470,3470,3470,9427
20250320,152900,1120998680,3465,3465,3465,3465,0
20250320,152800,1120998680,3465,3465,3465,3465,0
20250320,152700,1120998680,3465,3465,3465,3465,0
20250320,152600,1120998680,3465,3465,3465,3465,0
20250320,152500,1120998680,3465,3465,3465,3465,0
20250320,152400,1120998680,3465,3465,3465,3465,0
20250320,152300,1120998680,3465,3465,3465,3465,0
20250320,152200,1120998680,3465,3465,3465,3465,0
20250320,152100,1120998680,3465,3465,3465,3465,0
20250320,152000,1120998680,3465,3465,3465,3465,0
20250320,151900,1120998680,3465,3460,3470,3460,2243
20250320,151800,1113237790,3470,3455,3470,3450,4041
20250320,151700,1099274140,3455,3455,3455,3445,3396
20250320,151600,1087557810,3455,3455,3455,3450,1254
20250320,151500,1083226180,3455,3455,3455,3450,415
20250320,151400,1081792385,3450,3455,3455,3450,4472
20250320,151300,1066346050,3465,3460,3465,3455,452
20250320,151200,1064783815,3465,3465,3465,3455,884
20250320,151100,1061725180,3465,3460,3465,3460,243
20250320,151000,1060883480,3470,3470,3470,3460,88
20250320,150900,1060578190,3470,3460,3470,3460,290
20250320,150800,1059574710,3470,3460,3470,3460,16
20250320,150700,1059519250,3470,3455,3470,3455,10870
20250320,150600,1021854765,3470,3455,3470,3455,2471
20250320,150500,1013305510,3455,3470,3470,3450,1200
20250320,150400,1009161570,3455,3465,3475,3455,5393
20250320,150300,990521810,3475,3475,3475,3470,104
20250320,150200,990160705,3475,3475,3475,3460,6
20250320,150100,990139900,3460,3465,3475,3460,1396
20250320,150000,985308400,3475,3465,3475,3465,43
20250320,145900,985159345,3475,3475,3475,3470,75
20250320,145800,984898865,3475,3475,3475,3475,4
20250320,145700,984884965,3475,3460,3475,3460,17
20250320,145600,984825995,3475,3475,3475,3470,55
20250320,145500,984634925,3480,3480,3480,3460,2770
20250320,145400,975035155,3480,3460,3480,3460,396
20250320,145300,973659365,3475,3465,3475,3465,10
20250320,145200,973624700,3475,3475,3475,3475,44
20250320,145100,973471800,3480,3480,3480,3460,3302
20250320,145000,962029530,3480,3470,3480,3470,381
20250320,144900,960706865,3470,3465,3470,3460,2177
20250320,144800,953171675,3470,3470,3470,3465,5022
20250320,144700,935753550,3475,3475,3475,3470,2611
20250320,144600,926685915,3480,3475,3480,3475,34
20250320,144500,926567760,3485,3480,3485,3480,64
20250320,144400,926345000,3490,3475,3490,3475,465
20250320,144300,924723515,3490,3480,3490,3475,372
20250320,144200,923428950,3480,3480,3490,3480,212
20250320,144100,922690710,3480,3480,3490,3480,102
20250320,144000,922335725,3490,3490,3490,3490,9
20250320,143900,922304315,3490,3480,3490,3475,362
20250320,143800,921046195,3480,3475,3480,3475,420
20250320,143700,919586470,3475,3470,3475,3470,164
20250320,143600,919016860,3475,3475,3475,3475,13
20250320,143500,918971685,3475,3475,3480,3475,385
20250320,143400,917633590,3480,3475,3480,3475,659
20250320,143300,915343550,3480,3485,3485,3480,10
20250320,143200,915308705,3485,3485,3485,3485,0
20250320,143100,915308705,3485,3485,3485,3470,66
20250320,143000,915078785,3470,3475,3480,3470,447
20250320,142900,913527215,3480,3485,3485,3470,5194
20250320,142800,895500480,3485,3480,3490,3475,70
20250320,142700,895256805,3480,3490,3490,3480,37
20250320,142600,895128035,3480,3480,3490,3480,110
20250320,142500,894745145,3490,3490,3490,3490,0
20250320,142400,894745145,3490,3485,3490,3485,62
20250320,142300,894529035,3480,3480,3485,3480,412
20250320,142200,893095240,3480,3475,3480,3470,2750
20250320,142100,883538960,3485,3490,3490,3475,103
20250320,142000,883180035,3475,3490,3490,3475,18
20250320,141900,883117470,3475,3490,3490,3475,17
20250320,141800,883058245,3475,3490,3490,3475,20434
20250320,141700,811928620,3495,3495,3495,3495,46
20250320,141600,811767850,3490,3495,3495,3490,319
20250320,141500,810654495,3495,3490,3495,3490,7
20250320,141400,810630060,3490,3495,3495,3490,170
20250320,141300,810035950,3495,3495,3495,3495,0
20250320,141200,810035950,3495,3485,3495,3485,114
20250320,141100,809638275,3485,3490,3490,3485,9
20250320,141000,809606895,3490,3490,3490,3485,734
20250320,140900,807045300,3490,3495,3495,3490,46
20250320,140800,806884645,3490,3500,3500,3490,7
20250320,140700,806860205,3490,3495,3500,3490,2122
20250320,140600,799449620,3495,3500,3500,3495,262
20250320,140500,798533920,3500,3500,3500,3495,63
20250320,140400,798313680,3495,3500,3500,3495,295
20250320,140300,797281925,3500,3500,3500,3500,51
20250320,140200,797103425,3505,3505,3505,3495,1673
20250320,140100,791255425,3505,3500,3505,3500,579
20250320,140000,789228915,3500,3510,3510,3500,4941
20250320,135900,771931205,3515,3515,3515,3515,0
20250320,135800,771931205,3515,3510,3515,3505,112
20250320,135700,771538295,3515,3510,3515,3505,43
20250320,135600,771387555,3515,3510,3515,3505,173
20250320,135500,770780715,3525,3525,3525,3525,9
20250320,135400,770748990,3525,3505,3525,3505,56
20250320,135300,770552690,3525,3510,3525,3510,101
20250320,135200,770197760,3515,3510,3515,3510,149
20250320,135100,769674765,3510,3510,3510,3505,750
20250320,135000,767042410,3510,3510,3510,3505,68
20250320,134900,766804020,3510,3510,3515,3505,1712
20250320,134800,760795370,3510,3510,3515,3510,84
20250320,134700,760500485,3510,3510,3510,3510,66
20250320,134600,760268825,3520,3515,3520,3510,2675
20250320,134500,750867210,3515,3515,3515,3515,39
20250320,134400,750730125,3520,3515,3520,3515,62
20250320,134300,750512105,3515,3515,3520,3515,398
20250320,134200,749113090,3520,3520,3520,3520,97
20250320,134100,748771650,3520,3515,3525,3515,67
20250320,134000,748535980,3520,3520,3520,3515,49
20250320,133900,748363680,3520,3520,3520,3515,94
20250320,133800,748032980,3525,3525,3525,3520,48
20250320,133700,747863880,3525,3530,3530,3515,67
20250320,133600,747628075,3530,3535,3535,3515,168
20250320,133500,747035440,3540,3520,3545,3515,2713
20250320,133400,737477565,3535,3520,3535,3520,87
20250320,133300,737171175,3545,3530,3545,3530,400
20250320,133200,735755840,3530,3515,3530,3515,4680
20250320,133100,719283585,3515,3515,3515,3515,1066
20250320,133000,715536595,3520,3520,3520,3515,5290
20250320,132900,696916720,3520,3520,3525,3520,361
20250320,132800,695645950,3525,3525,3525,3520,1623
20250320,132700,689925495,3530,3520,3545,3520,142
20250320,132600,689425125,3545,3540,3545,3525,3201
20250320,132500,678082090,3545,3525,3545,3525,547
20250320,132400,676149715,3530,3525,3530,3525,176
20250320,132300,675529285,3530,3525,3540,3525,413
20250320,132200,674067860,3525,3535,3535,3525,43
20250320,132100,673916205,3535,3540,3540,3525,214
20250320,132000,673161490,3545,3530,3545,3525,510
20250320,131900,671359015,3530,3525,3540,3525,168
20250320,131800,670766300,3525,3525,3540,3520,990
20250320,131700,667274150,3535,3525,3535,3520,663
20250320,131600,664937495,3535,3535,3545,3520,543
20250320,131500,663017240,3535,3525,3535,3520,1299
20250320,131400,658439065,3520,3525,3535,3520,113
20250320,131300,658040735,3545,3525,3545,3525,532
20250320,131200,656157800,3520,3520,3520,3520,750
20250320,131100,653517800,3525,3525,3545,3525,1590
20250320,131000,647904550,3525,3540,3540,3525,519
20250320,130900,646074740,3545,3545,3545,3545,0
20250320,130800,646074740,3545,3530,3545,3525,575
20250320,130700,644041355,3525,3525,3530,3525,84
20250320,130600,643745150,3540,3530,3545,3525,545
20250320,130500,641818610,3525,3530,3545,3525,504
20250320,130400,640040225,3530,3530,3545,3530,482
20250320,130300,638332780,3530,3530,3535,3530,273
20250320,130200,637369040,3530,3530,3530,3530,110
20250320,130100,636980740,3540,3530,3545,3530,627
20250320,130000,634761520,3530,3530,3535,3530,216
20250320,125900,633999035,3530,3525,3545,3525,560
20250320,125800,632017310,3530,3530,3530,3530,5
20250320,125700,631999660,3545,3540,3545,3525,120
20250320,125600,631575940,3545,3525,3545,3525,617
20250320,125500,629395110,3530,3525,3530,3525,86
20250320,125400,629091955,3525,3535,3535,3525,685
20250320,125300,626674930,3525,3525,3525,3525,39
20250320,125200,626537455,3540,3525,3540,3525,77
20250320,125100,626265895,3545,3530,3545,3525,439
20250320,125000,624713645,3530,3525,3535,3525,146
20250320,124900,624198605,3525,3530,3540,3525,592
20250320,124800,622104645,3525,3525,3525,3525,217
20250320,124700,621339720,3530,3530,3545,3530,606
20250320,124600,619194575,3530,3530,3530,3530,382
20250320,124500,617846115,3530,3530,3545,3530,493
20250320,124400,616105690,3550,3530,3550,3530,558
20250320,124300,614129945,3535,3530,3535,3520,184
20250320,124200,613480615,3550,3525,3550,3520,506
20250320,124100,611687840,3520,3525,3525,3520,171
20250320,124000,611085910,3520,3550,3550,3520,82
20250320,123900,610796020,3550,3520,3550,3520,580
20250320,123800,608744215,3520,3525,3540,3520,207
20250320,123700,608015150,3525,3525,3550,3525,627
20250320,123600,605795295,3530,3525,3530,3525,176
20250320,123500,605174675,3530,3525,3550,3525,1583
20250320,123400,599590195,3525,3525,3525,3525,717
20250320,123300,597062770,3525,3535,3535,3525,221
20250320,123200,596283305,3535,3525,3535,3525,574
20250320,123100,594256620,3525,3535,3535,3525,51
20250320,123000,594076535,3525,3530,3535,3525,2475
20250320,122900,585337990,3530,3525,3530,3525,171
20250320,122800,584735035,3530,3525,3535,3525,91
20250320,122700,584414140,3535,3530,3535,3530,680
20250320,122600,582011740,3530,3530,3530,3525,152
20250320,122500,581475485,3525,3530,3535,3525,794
20250320,122400,578671040,3535,3530,3535,3530,214
20250320,122300,577915575,3530,3535,3535,3525,171
20250320,122200,577312235,3535,3525,3535,3525,616
20250320,122100,575136465,3535,3535,3535,3535,17
20250320,122000,575076370,3535,3525,3535,3520,569
20250320,121900,573067370,3535,3535,3535,3535,144
20250320,121800,572558330,3535,3520,3535,3520,591
20250320,121700,570472635,3520,3520,3525,3520,252
20250320,121600,569585550,3525,3530,3530,3525,410
20250320,121500,568140255,3535,3530,3535,3530,436
20250320,121400,566600765,3525,3530,3530,3525,402
20250320,121300,565182525,3530,3530,3535,3530,479
20250320,121200,563489655,3530,3530,3535,3530,213
20250320,121100,562737540,3530,3545,3545,3530,1501
20250320,121000,557438785,3550,3530,3550,3530,524
20250320,120900,555583425,3535,3545,3545,3535,66
20250320,120800,555349465,3545,3535,3550,3535,435
20250320,120700,553807075,3530,3535,3535,3530,326
20250320,120600,552656255,3530,3540,3550,3530,484
20250320,120500,550940145,3530,3530,3540,3530,1024
20250320,120400,547325160,3530,3530,3535,3530,146
20250320,120300,546809775,3535,3535,3535,3530,553
20250320,120200,544855614,3532,3530,3535,3530,33
20250320,120100,544739050,3540,3540,3550,3535,558
20250320,120000,542760955,3540,3540,3540,3540,10
20250320,115900,542725555,3540,3535,3540,3535,114
20250320,115800,542322555,3535,3540,3555,3535,510
20250320,115700,540513335,3550,3550,3550,3550,0
20250320,115600,540513335,3550,3530,3550,3530,539
20250320,115500,538606875,3530,3535,3535,3530,124
20250320,115400,538169110,3535,3535,3535,3535,67
20250320,115300,537932265,3540,3535,3540,3530,476
20250320,115200,536247930,3535,3535,3535,3530,114
20250320,115100,535845330,3550,3545,3555,3530,887
20250320,115000,532703805,3535,3550,3550,3535,102
20250320,114900,532343100,3555,3540,3555,3540,400
20250320,114800,530923335,3540,3540,3540,3535,235
20250320,114700,530092330,3555,3555,3555,3555,0
20250320,114600,530092330,3555,3540,3555,3540,447
20250320,114500,528506465,3545,3540,3545,3540,98
20250320,114400,528159540,3545,3540,3545,3540,461
20250320,114300,526525720,3540,3540,3545,3535,108
20250320,114200,526143740,3535,3535,3540,3535,191
20250320,114100,525467875,3540,3540,3545,3535,586
20250320,114000,523393710,3545,3540,3555,3535,1325
20250320,113900,518707045,3555,3540,3560,3540,1112
20250320,113800,514762960,3550,3540,3550,3540,2
20250320,113700,514755870,3550,3550,3560,3540,641
20250320,113600,512479055,3555,3550,3555,3540,3152
20250320,113500,501318645,3545,3555,3555,3545,304
20250320,113400,500239630,3560,3550,3560,3550,574
20250320,113300,498199160,3560,3550,3560,3550,312
20250320,113200,497089590,3555,3555,3560,3550,806
20250320,113100,494222535,3555,3555,3555,3550,93
20250320,113000,493892275,3555,3555,3555,3555,45
20250320,112900,493732300,3560,3555,3560,3550,576
20250320,112800,491684095,3555,3550,3555,3550,1568
20250320,112700,486117690,3560,3555,3560,3555,412
20250320,112600,484651205,3560,3555,3560,3555,726
20250320,112500,482070180,3560,3555,3560,3555,200
20250320,112400,481359115,3560,3555,3560,3555,634
20250320,112300,479103220,3560,3565,3570,3555,177
20250320,112200,478472685,3570,3555,3570,3555,4352
20250320,112100,462968280,3555,3550,3555,3545,2309
20250320,112000,454766610,3550,3545,3550,3545,411
20250320,111900,453308020,3545,3540,3550,3540,142
20250320,111800,452805145,3540,3545,3545,3540,178
20250320,111700,452174530,3550,3540,3550,3540,601
20250320,111600,450043165,3545,3540,3545,3540,230
20250320,111500,449228320,3540,3540,3550,3540,500
20250320,111400,447455020,3545,3540,3545,3540,270
20250320,111300,446499210,3545,3545,3545,3540,157
20250320,111200,445943110,3550,3550,3550,3545,401
20250320,111100,444519900,3540,3545,3550,3535,125
20250320,111000,444077380,3550,3545,3550,3535,503
20250320,110900,442294070,3545,3545,3545,3540,60
20250320,110800,442081505,3545,3545,3550,3535,590
20250320,110700,439989480,3545,3540,3550,3540,754
20250320,110600,437316785,3545,3545,3545,3540,240
20250320,110500,436466915,3545,3540,3545,3540,3394
20250320,110400,424449265,3535,3535,3540,3535,173
20250320,110300,423837670,3540,3530,3540,3530,458
20250320,110200,422217175,3530,3540,3540,3530,1128
20250320,110100,418234960,3540,3525,3540,3525,2871
20250320,110000,408086765,3530,3515,3530,3515,758
20250320,105900,405411895,3520,3525,3525,3515,402
20250320,105800,403997890,3530,3520,3530,3520,752
20250320,105700,401347130,3525,3520,3530,3520,127
20250320,105600,400899845,3535,3535,3535,3535,19
20250320,105500,400832680,3535,3525,3535,3520,700
20250320,105400,398363125,3515,3525,3535,3515,261
20250320,105300,397442885,3530,3525,3530,3525,1072
20250320,105200,393659050,3525,3530,3530,3520,918
20250320,105100,390427140,3535,3530,3535,3530,1207
20250320,105000,386163670,3525,3525,3525,3520,207
20250320,104900,385434965,3525,3530,3530,3520,99
20250320,104800,385086280,3530,3525,3535,3520,1077
20250320,104700,381285240,3530,3530,3530,3530,21
20250320,104600,381211110,3530,3520,3530,3515,708
20250320,104500,378714665,3520,3525,3525,3520,89
20250320,104400,378401175,3530,3530,3530,3515,134
20250320,104300,377929865,3530,3520,3530,3520,566
20250320,104200,375933455,3530,3530,3530,3530,59
20250320,104100,375725185,3530,3520,3530,3515,678
20250320,104000,373336005,3525,3525,3525,3525,33
20250320,103900,373219680,3525,3530,3535,3525,1372
20250320,103800,368376400,3530,3525,3530,3515,284
20250320,103700,367376275,3525,3525,3525,3510,304
20250320,103600,366308105,3525,3525,3530,3515,530
20250320,103500,364439000,3525,3530,3530,3520,1419
20250320,103400,359431235,3530,3525,3530,3525,407
20250320,103300,357995445,3525,3520,3530,3510,1847
20250320,103200,351500050,3530,3530,3530,3530,19
20250320,103100,351432980,3535,3525,3535,3525,660
20250320,103000,349102900,3525,3535,3535,3510,105
20250320,102900,348734110,3535,3510,3535,3510,1930
20250320,102800,341928920,3510,3515,3520,3510,419
20250320,102700,340457510,3530,3530,3530,3530,0
20250320,102600,340457510,3530,3520,3530,3520,783
20250320,102500,337697385,3520,3510,3520,3510,808
20250320,102400,334861295,3525,3510,3530,3510,2112
20250320,102300,327424945,3520,3510,3520,3510,55
20250320,102200,327231805,3510,3515,3525,3510,586
20250320,102100,325170420,3515,3515,3515,3510,119
20250320,102000,324752635,3515,3515,3525,3515,1676
20250320,101900,318861310,3525,3525,3525,3510,468
20250320,101800,317212800,3515,3515,3515,3515,105
20250320,101700,316843725,3525,3530,3530,3510,1016
20250320,101600,313264715,3530,3515,3530,3515,263
20250320,101500,312339690,3515,3525,3530,3515,52
20250320,101400,312156650,3530,3525,3530,3515,710
20250320,101300,309653890,3520,3530,3530,3520,41
20250320,101200,309509520,3530,3505,3530,3505,991
20250320,101100,306028460,3515,3505,3515,3505,475
20250320,101000,304361695,3505,3510,3510,3505,669
20250320,100900,302014470,3510,3510,3510,3505,134
20250320,100800,301544750,3510,3505,3510,3505,721
20250320,100700,299017640,3510,3510,3510,3505,457
20250320,100600,297413795,3510,3510,3520,3510,1349
20250320,100500,292678615,3520,3510,3520,3510,480
20250320,100400,290989810,3510,3515,3520,3510,1327
20250320,100300,286330655,3520,3520,3530,3515,445
20250320,100200,284761105,3520,3520,3525,3520,507
20250320,100100,282975150,3525,3510,3525,3510,100
20250320,100000,282623805,3530,3520,3530,3515,1415
20250320,095900,277636865,3525,3515,3525,3510,943
20250320,095800,274325490,3525,3500,3525,3500,204
20250320,095700,273608765,3525,3505,3525,3505,1240
20250320,095600,269255965,3520,3495,3520,3495,328
20250320,095500,268107390,3515,3500,3515,3500,409
20250320,095400,266671655,3500,3485,3500,3485,8320
20250320,095300,237672440,3485,3490,3495,3485,1967
20250320,095200,230810295,3490,3485,3495,3485,614
20250320,095100,228668070,3490,3485,3495,3485,2465
20250320,095000,220075810,3485,3485,3495,3485,569
20250320,094900,218090315,3490,3485,3490,3485,470
20250320,094800,216452140,3485,3480,3495,3480,838
20250320,094700,213530650,3485,3490,3490,3485,632
20250320,094600,211327125,3485,3490,3495,3485,489
20250320,094500,209622895,3490,3480,3490,3480,629
20250320,094400,207428520,3490,3490,3490,3480,493
20250320,094300,205710255,3490,3485,3490,3485,1071
20250320,094200,201976464,3485,3485,3487,3485,1242
20250320,094100,197647990,3490,3490,3495,3485,1099
20250320,094000,193812370,3490,3485,3490,3485,733
20250320,093900,191254430,3490,3500,3500,3490,11068
20250320,093800,152554735,3500,3505,3520,3500,607
20250320,093700,150426800,3505,3505,3505,3505,673
20250320,093600,148067935,3505,3515,3535,3505,1415
20250320,093500,143096870,3510,3510,3515,3510,436
20250320,093400,141566135,3510,3520,3520,3510,82
20250320,093300,141278165,3520,3515,3520,3510,841
20250320,093200,138320135,3515,3520,3520,3515,53
20250320,093100,138133755,3515,3520,3525,3510,2460
20250320,093000,129481370,3520,3515,3520,3505,424
20250320,092900,127992385,3510,3520,3525,3510,1902
20250320,092800,121311425,3520,3500,3520,3500,603
20250320,092700,119194025,3510,3510,3515,3510,482
20250320,092600,117502170,3515,3520,3520,3500,3943
20250320,092500,103674740,3520,3505,3520,3505,2
20250320,092400,103667715,3525,3510,3525,3505,401
20250320,092300,102257655,3500,3500,3510,3500,3368
20250320,092200,90469635,3525,3525,3525,3520,5221
20250320,092100,72090945,3525,3500,3525,3500,818
20250320,092000,69217955,3510,3520,3520,3510,48
20250320,091900,69049455,3520,3500,3520,3500,1135
20250320,091800,65067785,3500,3505,3505,3495,553
20250320,091700,63132140,3495,3495,3495,3495,501
20250320,091600,61381145,3510,3500,3510,3500,1720
20250320,091500,55353735,3495,3505,3510,3495,1865
20250320,091400,48830380,3510,3505,3525,3500,838
20250320,091300,45888145,3505,3510,3530,3505,978
20250320,091200,42453715,3510,3510,3540,3510,3796
20250320,091100,29046315,3505,3515,3515,3505,717
20250320,091000,26530060,3520,3520,3520,3520,39
20250320,090900,26392780,3530,3510,3530,3510,695
20250320,090800,23947500,3505,3505,3505,3505,203
20250320,090700,23235985,3505,3510,3525,3505,1473
20250320,090600,18062595,3525,3530,3530,3510,1007
20250320,090500,14524115,3515,3540,3540,3515,475
20250320,090400,12845600,3540,3530,3540,3530,467
20250320,090300,11193020,3540,3525,3540,3525,49
20250320,090200,11020205,3525,3510,3540,3510,1047
20250320,090100,7319740,3515,3500,3515,3495,52
20250320,090000,7137915,3500,3525,3530,3500,1954
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 192200 1153710370 3470 3470 3470 3470 9427
3 20250320 192100 1153710370 3470 3470 3470 3470 0
4 20250320 192000 1153710370 3470 3470 3470 3470 0
5 20250320 191900 1153710370 3470 3470 3470 3470 0
6 20250320 191800 1153710370 3470 3470 3470 3470 0
7 20250320 191700 1153710370 3470 3470 3470 3470 0
8 20250320 191600 1153710370 3470 3470 3470 3470 0
9 20250320 191500 1153710370 3470 3470 3470 3470 0
10 20250320 191400 1153710370 3470 3470 3470 3470 0
11 20250320 191300 1153710370 3470 3470 3470 3470 0
12 20250320 191200 1153710370 3470 3470 3470 3470 0
13 20250320 191100 1153710370 3470 3470 3470 3470 0
14 20250320 191000 1153710370 3470 3470 3470 3470 0
15 20250320 190900 1153710370 3470 3470 3470 3470 0
16 20250320 190800 1153710370 3470 3470 3470 3470 0
17 20250320 190700 1153710370 3470 3470 3470 3470 0
18 20250320 190600 1153710370 3470 3470 3470 3470 0
19 20250320 190500 1153710370 3470 3470 3470 3470 0
20 20250320 190400 1153710370 3470 3470 3470 3470 0
21 20250320 190300 1153710370 3470 3470 3470 3470 0
22 20250320 190200 1153710370 3470 3470 3470 3470 0
23 20250320 190100 1153710370 3470 3470 3470 3470 0
24 20250320 190000 1153710370 3470 3470 3470 3470 0
25 20250320 185900 1153710370 3470 3470 3470 3470 0
26 20250320 185800 1153710370 3470 3470 3470 3470 0
27 20250320 185700 1153710370 3470 3470 3470 3470 0
28 20250320 185600 1153710370 3470 3470 3470 3470 0
29 20250320 185500 1153710370 3470 3470 3470 3470 0
30 20250320 185400 1153710370 3470 3470 3470 3470 0
31 20250320 185300 1153710370 3470 3470 3470 3470 0
32 20250320 185200 1153710370 3470 3470 3470 3470 9427
33 20250320 185100 1153710370 3470 3470 3470 3470 0
34 20250320 185000 1153710370 3470 3470 3470 3470 0
35 20250320 184900 1153710370 3470 3470 3470 3470 0
36 20250320 184800 1153710370 3470 3470 3470 3470 0
37 20250320 184700 1153710370 3470 3470 3470 3470 0
38 20250320 184600 1153710370 3470 3470 3470 3470 0
39 20250320 184500 1153710370 3470 3470 3470 3470 0
40 20250320 184400 1153710370 3470 3470 3470 3470 0
41 20250320 184300 1153710370 3470 3470 3470 3470 0
42 20250320 184200 1153710370 3470 3470 3470 3470 0
43 20250320 184100 1153710370 3470 3470 3470 3470 0
44 20250320 184000 1153710370 3470 3470 3470 3470 0
45 20250320 183900 1153710370 3470 3470 3470 3470 0
46 20250320 183800 1153710370 3470 3470 3470 3470 0
47 20250320 183700 1153710370 3470 3470 3470 3470 0
48 20250320 183600 1153710370 3470 3470 3470 3470 0
49 20250320 183500 1153710370 3470 3470 3470 3470 0
50 20250320 183400 1153710370 3470 3470 3470 3470 0
51 20250320 183300 1153710370 3470 3470 3470 3470 0
52 20250320 183200 1153710370 3470 3470 3470 3470 0
53 20250320 183100 1153710370 3470 3470 3470 3470 0
54 20250320 183000 1153710370 3470 3470 3470 3470 0
55 20250320 182900 1153710370 3470 3470 3470 3470 0
56 20250320 182800 1153710370 3470 3470 3470 3470 0
57 20250320 182700 1153710370 3470 3470 3470 3470 0
58 20250320 182600 1153710370 3470 3470 3470 3470 0
59 20250320 182500 1153710370 3470 3470 3470 3470 0
60 20250320 182400 1153710370 3470 3470 3470 3470 0
61 20250320 182300 1153710370 3470 3470 3470 3470 0
62 20250320 182200 1153710370 3470 3470 3470 3470 9427
63 20250320 182100 1153710370 3470 3470 3470 3470 0
64 20250320 182000 1153710370 3470 3470 3470 3470 0
65 20250320 181900 1153710370 3470 3470 3470 3470 0
66 20250320 181800 1153710370 3470 3470 3470 3470 0
67 20250320 181700 1153710370 3470 3470 3470 3470 0
68 20250320 181600 1153710370 3470 3470 3470 3470 0
69 20250320 181500 1153710370 3470 3470 3470 3470 0
70 20250320 181400 1153710370 3470 3470 3470 3470 0
71 20250320 181300 1153710370 3470 3470 3470 3470 0
72 20250320 181200 1153710370 3470 3470 3470 3470 0
73 20250320 181100 1153710370 3470 3470 3470 3470 0
74 20250320 181000 1153710370 3470 3470 3470 3470 0
75 20250320 180900 1153710370 3470 3470 3470 3470 0
76 20250320 180800 1153710370 3470 3470 3470 3470 0
77 20250320 180700 1153710370 3470 3470 3470 3470 0
78 20250320 180600 1153710370 3470 3470 3470 3470 0
79 20250320 180500 1153710370 3470 3470 3470 3470 0
80 20250320 180400 1153710370 3470 3470 3470 3470 0
81 20250320 180300 1153710370 3470 3470 3470 3470 0
82 20250320 180200 1153710370 3470 3470 3470 3470 0
83 20250320 180100 1153710370 3470 3470 3470 3470 0
84 20250320 180000 1153710370 3470 3470 3470 3470 0
85 20250320 175900 1153710370 3470 3470 3470 3470 0
86 20250320 175800 1153710370 3470 3470 3470 3470 0
87 20250320 175700 1153710370 3470 3470 3470 3470 0
88 20250320 175600 1153710370 3470 3470 3470 3470 0
89 20250320 175500 1153710370 3470 3470 3470 3470 0
90 20250320 175400 1153710370 3470 3470 3470 3470 0
91 20250320 175300 1153710370 3470 3470 3470 3470 0
92 20250320 175200 1153710370 3470 3470 3470 3470 9427
93 20250320 175100 1153710370 3470 3470 3470 3470 0
94 20250320 175000 1153710370 3470 3470 3470 3470 0
95 20250320 174900 1153710370 3470 3470 3470 3470 0
96 20250320 174800 1153710370 3470 3470 3470 3470 0
97 20250320 174700 1153710370 3470 3470 3470 3470 0
98 20250320 174600 1153710370 3470 3470 3470 3470 0
99 20250320 174500 1153710370 3470 3470 3470 3470 0
100 20250320 174400 1153710370 3470 3470 3470 3470 0
101 20250320 174300 1153710370 3470 3470 3470 3470 0
102 20250320 174200 1153710370 3470 3470 3470 3470 0
103 20250320 174100 1153710370 3470 3470 3470 3470 0
104 20250320 174000 1153710370 3470 3470 3470 3470 0
105 20250320 173900 1153710370 3470 3470 3470 3470 0
106 20250320 173800 1153710370 3470 3470 3470 3470 0
107 20250320 173700 1153710370 3470 3470 3470 3470 0
108 20250320 173600 1153710370 3470 3470 3470 3470 0
109 20250320 173500 1153710370 3470 3470 3470 3470 0
110 20250320 173400 1153710370 3470 3470 3470 3470 0
111 20250320 173300 1153710370 3470 3470 3470 3470 0
112 20250320 173200 1153710370 3470 3470 3470 3470 0
113 20250320 173100 1153710370 3470 3470 3470 3470 0
114 20250320 173000 1153710370 3470 3470 3470 3470 0
115 20250320 172900 1153710370 3470 3470 3470 3470 0
116 20250320 172800 1153710370 3470 3470 3470 3470 0
117 20250320 172700 1153710370 3470 3470 3470 3470 0
118 20250320 172600 1153710370 3470 3470 3470 3470 0
119 20250320 172500 1153710370 3470 3470 3470 3470 0
120 20250320 172400 1153710370 3470 3470 3470 3470 0
121 20250320 172300 1153710370 3470 3470 3470 3470 0
122 20250320 172200 1153710370 3470 3470 3470 3470 9427
123 20250320 172100 1153710370 3470 3470 3470 3470 0
124 20250320 172000 1153710370 3470 3470 3470 3470 0
125 20250320 171900 1153710370 3470 3470 3470 3470 0
126 20250320 171800 1153710370 3470 3470 3470 3470 0
127 20250320 171700 1153710370 3470 3470 3470 3470 0
128 20250320 171600 1153710370 3470 3470 3470 3470 0
129 20250320 171500 1153710370 3470 3470 3470 3470 0
130 20250320 171400 1153710370 3470 3470 3470 3470 0
131 20250320 171300 1153710370 3470 3470 3470 3470 0
132 20250320 171200 1153710370 3470 3470 3470 3470 0
133 20250320 171100 1153710370 3470 3470 3470 3470 0
134 20250320 171000 1153710370 3470 3470 3470 3470 0
135 20250320 170900 1153710370 3470 3470 3470 3470 0
136 20250320 170800 1153710370 3470 3470 3470 3470 0
137 20250320 170700 1153710370 3470 3470 3470 3470 0
138 20250320 170600 1153710370 3470 3470 3470 3470 0
139 20250320 170500 1153710370 3470 3470 3470 3470 0
140 20250320 170400 1153710370 3470 3470 3470 3470 0
141 20250320 170300 1153710370 3470 3470 3470 3470 0
142 20250320 170200 1153710370 3470 3470 3470 3470 0
143 20250320 170100 1153710370 3470 3470 3470 3470 0
144 20250320 170000 1153710370 3470 3470 3470 3470 0
145 20250320 165900 1153710370 3470 3470 3470 3470 0
146 20250320 165800 1153710370 3470 3470 3470 3470 0
147 20250320 165700 1153710370 3470 3470 3470 3470 0
148 20250320 165600 1153710370 3470 3470 3470 3470 0
149 20250320 165500 1153710370 3470 3470 3470 3470 0
150 20250320 165400 1153710370 3470 3470 3470 3470 0
151 20250320 165300 1153710370 3470 3470 3470 3470 0
152 20250320 165200 1153710370 3470 3470 3470 3470 9427
153 20250320 165100 1153710370 3470 3470 3470 3470 0
154 20250320 165000 1153710370 3470 3470 3470 3470 0
155 20250320 164900 1153710370 3470 3470 3470 3470 0
156 20250320 164800 1153710370 3470 3470 3470 3470 0
157 20250320 164700 1153710370 3470 3470 3470 3470 0
158 20250320 164600 1153710370 3470 3470 3470 3470 0
159 20250320 164500 1153710370 3470 3470 3470 3470 0
160 20250320 164400 1153710370 3470 3470 3470 3470 0
161 20250320 164300 1153710370 3470 3470 3470 3470 0
162 20250320 164200 1153710370 3470 3470 3470 3470 0
163 20250320 164100 1153710370 3470 3470 3470 3470 0
164 20250320 164000 1153710370 3470 3470 3470 3470 0
165 20250320 163900 1153710370 3470 3470 3470 3470 0
166 20250320 163800 1153710370 3470 3470 3470 3470 0
167 20250320 163700 1153710370 3470 3470 3470 3470 0
168 20250320 163600 1153710370 3470 3470 3470 3470 0
169 20250320 163500 1153710370 3470 3470 3470 3470 0
170 20250320 163400 1153710370 3470 3470 3470 3470 0
171 20250320 163300 1153710370 3470 3470 3470 3470 0
172 20250320 163200 1153710370 3470 3470 3470 3470 0
173 20250320 163100 1153710370 3470 3470 3470 3470 0
174 20250320 163000 1153710370 3470 3470 3470 3470 0
175 20250320 162900 1153710370 3470 3470 3470 3470 0
176 20250320 162800 1153710370 3470 3470 3470 3470 0
177 20250320 162700 1153710370 3470 3470 3470 3470 0
178 20250320 162600 1153710370 3470 3470 3470 3470 0
179 20250320 162500 1153710370 3470 3470 3470 3470 0
180 20250320 162400 1153710370 3470 3470 3470 3470 0
181 20250320 162300 1153710370 3470 3470 3470 3470 0
182 20250320 162200 1153710370 3470 3470 3470 3470 9427
183 20250320 162100 1153710370 3470 3470 3470 3470 0
184 20250320 162000 1153710370 3470 3470 3470 3470 0
185 20250320 161900 1153710370 3470 3470 3470 3470 0
186 20250320 161800 1153710370 3470 3470 3470 3470 0
187 20250320 161700 1153710370 3470 3470 3470 3470 0
188 20250320 161600 1153710370 3470 3470 3470 3470 0
189 20250320 161500 1153710370 3470 3470 3470 3470 0
190 20250320 161400 1153710370 3470 3470 3470 3470 0
191 20250320 161300 1153710370 3470 3470 3470 3470 0
192 20250320 161200 1153710370 3470 3470 3470 3470 0
193 20250320 161100 1153710370 3470 3470 3470 3470 0
194 20250320 161000 1153710370 3470 3470 3470 3470 0
195 20250320 160900 1153710370 3470 3470 3470 3470 0
196 20250320 160800 1153710370 3470 3470 3470 3470 0
197 20250320 160700 1153710370 3470 3470 3470 3470 0
198 20250320 160600 1153710370 3470 3470 3470 3470 0
199 20250320 160500 1153710370 3470 3470 3470 3470 0
200 20250320 160400 1153710370 3470 3470 3470 3470 0
201 20250320 160300 1153710370 3470 3470 3470 3470 0
202 20250320 160200 1153710370 3470 3470 3470 3470 0
203 20250320 160100 1153710370 3470 3470 3470 3470 0
204 20250320 160000 1153710370 3470 3470 3470 3470 0
205 20250320 155900 1153710370 3470 3470 3470 3470 0
206 20250320 155800 1153710370 3470 3470 3470 3470 0
207 20250320 155700 1153710370 3470 3470 3470 3470 0
208 20250320 155600 1153710370 3470 3470 3470 3470 0
209 20250320 155500 1153710370 3470 3470 3470 3470 0
210 20250320 155400 1153710370 3470 3470 3470 3470 0
211 20250320 155300 1153710370 3470 3470 3470 3470 0
212 20250320 155200 1153710370 3470 3470 3470 3470 9427
213 20250320 155100 1153710370 3470 3470 3470 3470 0
214 20250320 155000 1153710370 3470 3470 3470 3470 0
215 20250320 154900 1153710370 3470 3470 3470 3470 0
216 20250320 154800 1153710370 3470 3470 3470 3470 0
217 20250320 154700 1153710370 3470 3470 3470 3470 0
218 20250320 154600 1153710370 3470 3470 3470 3470 0
219 20250320 154500 1153710370 3470 3470 3470 3470 0
220 20250320 154400 1153710370 3470 3470 3470 3470 0
221 20250320 154300 1153710370 3470 3470 3470 3470 0
222 20250320 154200 1153710370 3470 3470 3470 3470 0
223 20250320 154100 1153710370 3470 3470 3470 3470 0
224 20250320 154000 1153710370 3470 3470 3470 3470 0
225 20250320 153900 1153710370 3470 3470 3470 3470 0
226 20250320 153800 1153710370 3470 3470 3470 3470 0
227 20250320 153700 1153710370 3470 3470 3470 3470 0
228 20250320 153600 1153710370 3470 3470 3470 3470 0
229 20250320 153500 1153710370 3470 3470 3470 3470 0
230 20250320 153400 1153710370 3470 3470 3470 3470 0
231 20250320 153300 1153710370 3470 3470 3470 3470 0
232 20250320 153200 1153710370 3470 3470 3470 3470 0
233 20250320 153100 1153710370 3470 3470 3470 3470 0
234 20250320 153000 1153710370 3470 3470 3470 3470 9427
235 20250320 152900 1120998680 3465 3465 3465 3465 0
236 20250320 152800 1120998680 3465 3465 3465 3465 0
237 20250320 152700 1120998680 3465 3465 3465 3465 0
238 20250320 152600 1120998680 3465 3465 3465 3465 0
239 20250320 152500 1120998680 3465 3465 3465 3465 0
240 20250320 152400 1120998680 3465 3465 3465 3465 0
241 20250320 152300 1120998680 3465 3465 3465 3465 0
242 20250320 152200 1120998680 3465 3465 3465 3465 0
243 20250320 152100 1120998680 3465 3465 3465 3465 0
244 20250320 152000 1120998680 3465 3465 3465 3465 0
245 20250320 151900 1120998680 3465 3460 3470 3460 2243
246 20250320 151800 1113237790 3470 3455 3470 3450 4041
247 20250320 151700 1099274140 3455 3455 3455 3445 3396
248 20250320 151600 1087557810 3455 3455 3455 3450 1254
249 20250320 151500 1083226180 3455 3455 3455 3450 415
250 20250320 151400 1081792385 3450 3455 3455 3450 4472
251 20250320 151300 1066346050 3465 3460 3465 3455 452
252 20250320 151200 1064783815 3465 3465 3465 3455 884
253 20250320 151100 1061725180 3465 3460 3465 3460 243
254 20250320 151000 1060883480 3470 3470 3470 3460 88
255 20250320 150900 1060578190 3470 3460 3470 3460 290
256 20250320 150800 1059574710 3470 3460 3470 3460 16
257 20250320 150700 1059519250 3470 3455 3470 3455 10870
258 20250320 150600 1021854765 3470 3455 3470 3455 2471
259 20250320 150500 1013305510 3455 3470 3470 3450 1200
260 20250320 150400 1009161570 3455 3465 3475 3455 5393
261 20250320 150300 990521810 3475 3475 3475 3470 104
262 20250320 150200 990160705 3475 3475 3475 3460 6
263 20250320 150100 990139900 3460 3465 3475 3460 1396
264 20250320 150000 985308400 3475 3465 3475 3465 43
265 20250320 145900 985159345 3475 3475 3475 3470 75
266 20250320 145800 984898865 3475 3475 3475 3475 4
267 20250320 145700 984884965 3475 3460 3475 3460 17
268 20250320 145600 984825995 3475 3475 3475 3470 55
269 20250320 145500 984634925 3480 3480 3480 3460 2770
270 20250320 145400 975035155 3480 3460 3480 3460 396
271 20250320 145300 973659365 3475 3465 3475 3465 10
272 20250320 145200 973624700 3475 3475 3475 3475 44
273 20250320 145100 973471800 3480 3480 3480 3460 3302
274 20250320 145000 962029530 3480 3470 3480 3470 381
275 20250320 144900 960706865 3470 3465 3470 3460 2177
276 20250320 144800 953171675 3470 3470 3470 3465 5022
277 20250320 144700 935753550 3475 3475 3475 3470 2611
278 20250320 144600 926685915 3480 3475 3480 3475 34
279 20250320 144500 926567760 3485 3480 3485 3480 64
280 20250320 144400 926345000 3490 3475 3490 3475 465
281 20250320 144300 924723515 3490 3480 3490 3475 372
282 20250320 144200 923428950 3480 3480 3490 3480 212
283 20250320 144100 922690710 3480 3480 3490 3480 102
284 20250320 144000 922335725 3490 3490 3490 3490 9
285 20250320 143900 922304315 3490 3480 3490 3475 362
286 20250320 143800 921046195 3480 3475 3480 3475 420
287 20250320 143700 919586470 3475 3470 3475 3470 164
288 20250320 143600 919016860 3475 3475 3475 3475 13
289 20250320 143500 918971685 3475 3475 3480 3475 385
290 20250320 143400 917633590 3480 3475 3480 3475 659
291 20250320 143300 915343550 3480 3485 3485 3480 10
292 20250320 143200 915308705 3485 3485 3485 3485 0
293 20250320 143100 915308705 3485 3485 3485 3470 66
294 20250320 143000 915078785 3470 3475 3480 3470 447
295 20250320 142900 913527215 3480 3485 3485 3470 5194
296 20250320 142800 895500480 3485 3480 3490 3475 70
297 20250320 142700 895256805 3480 3490 3490 3480 37
298 20250320 142600 895128035 3480 3480 3490 3480 110
299 20250320 142500 894745145 3490 3490 3490 3490 0
300 20250320 142400 894745145 3490 3485 3490 3485 62
301 20250320 142300 894529035 3480 3480 3485 3480 412
302 20250320 142200 893095240 3480 3475 3480 3470 2750
303 20250320 142100 883538960 3485 3490 3490 3475 103
304 20250320 142000 883180035 3475 3490 3490 3475 18
305 20250320 141900 883117470 3475 3490 3490 3475 17
306 20250320 141800 883058245 3475 3490 3490 3475 20434
307 20250320 141700 811928620 3495 3495 3495 3495 46
308 20250320 141600 811767850 3490 3495 3495 3490 319
309 20250320 141500 810654495 3495 3490 3495 3490 7
310 20250320 141400 810630060 3490 3495 3495 3490 170
311 20250320 141300 810035950 3495 3495 3495 3495 0
312 20250320 141200 810035950 3495 3485 3495 3485 114
313 20250320 141100 809638275 3485 3490 3490 3485 9
314 20250320 141000 809606895 3490 3490 3490 3485 734
315 20250320 140900 807045300 3490 3495 3495 3490 46
316 20250320 140800 806884645 3490 3500 3500 3490 7
317 20250320 140700 806860205 3490 3495 3500 3490 2122
318 20250320 140600 799449620 3495 3500 3500 3495 262
319 20250320 140500 798533920 3500 3500 3500 3495 63
320 20250320 140400 798313680 3495 3500 3500 3495 295
321 20250320 140300 797281925 3500 3500 3500 3500 51
322 20250320 140200 797103425 3505 3505 3505 3495 1673
323 20250320 140100 791255425 3505 3500 3505 3500 579
324 20250320 140000 789228915 3500 3510 3510 3500 4941
325 20250320 135900 771931205 3515 3515 3515 3515 0
326 20250320 135800 771931205 3515 3510 3515 3505 112
327 20250320 135700 771538295 3515 3510 3515 3505 43
328 20250320 135600 771387555 3515 3510 3515 3505 173
329 20250320 135500 770780715 3525 3525 3525 3525 9
330 20250320 135400 770748990 3525 3505 3525 3505 56
331 20250320 135300 770552690 3525 3510 3525 3510 101
332 20250320 135200 770197760 3515 3510 3515 3510 149
333 20250320 135100 769674765 3510 3510 3510 3505 750
334 20250320 135000 767042410 3510 3510 3510 3505 68
335 20250320 134900 766804020 3510 3510 3515 3505 1712
336 20250320 134800 760795370 3510 3510 3515 3510 84
337 20250320 134700 760500485 3510 3510 3510 3510 66
338 20250320 134600 760268825 3520 3515 3520 3510 2675
339 20250320 134500 750867210 3515 3515 3515 3515 39
340 20250320 134400 750730125 3520 3515 3520 3515 62
341 20250320 134300 750512105 3515 3515 3520 3515 398
342 20250320 134200 749113090 3520 3520 3520 3520 97
343 20250320 134100 748771650 3520 3515 3525 3515 67
344 20250320 134000 748535980 3520 3520 3520 3515 49
345 20250320 133900 748363680 3520 3520 3520 3515 94
346 20250320 133800 748032980 3525 3525 3525 3520 48
347 20250320 133700 747863880 3525 3530 3530 3515 67
348 20250320 133600 747628075 3530 3535 3535 3515 168
349 20250320 133500 747035440 3540 3520 3545 3515 2713
350 20250320 133400 737477565 3535 3520 3535 3520 87
351 20250320 133300 737171175 3545 3530 3545 3530 400
352 20250320 133200 735755840 3530 3515 3530 3515 4680
353 20250320 133100 719283585 3515 3515 3515 3515 1066
354 20250320 133000 715536595 3520 3520 3520 3515 5290
355 20250320 132900 696916720 3520 3520 3525 3520 361
356 20250320 132800 695645950 3525 3525 3525 3520 1623
357 20250320 132700 689925495 3530 3520 3545 3520 142
358 20250320 132600 689425125 3545 3540 3545 3525 3201
359 20250320 132500 678082090 3545 3525 3545 3525 547
360 20250320 132400 676149715 3530 3525 3530 3525 176
361 20250320 132300 675529285 3530 3525 3540 3525 413
362 20250320 132200 674067860 3525 3535 3535 3525 43
363 20250320 132100 673916205 3535 3540 3540 3525 214
364 20250320 132000 673161490 3545 3530 3545 3525 510
365 20250320 131900 671359015 3530 3525 3540 3525 168
366 20250320 131800 670766300 3525 3525 3540 3520 990
367 20250320 131700 667274150 3535 3525 3535 3520 663
368 20250320 131600 664937495 3535 3535 3545 3520 543
369 20250320 131500 663017240 3535 3525 3535 3520 1299
370 20250320 131400 658439065 3520 3525 3535 3520 113
371 20250320 131300 658040735 3545 3525 3545 3525 532
372 20250320 131200 656157800 3520 3520 3520 3520 750
373 20250320 131100 653517800 3525 3525 3545 3525 1590
374 20250320 131000 647904550 3525 3540 3540 3525 519
375 20250320 130900 646074740 3545 3545 3545 3545 0
376 20250320 130800 646074740 3545 3530 3545 3525 575
377 20250320 130700 644041355 3525 3525 3530 3525 84
378 20250320 130600 643745150 3540 3530 3545 3525 545
379 20250320 130500 641818610 3525 3530 3545 3525 504
380 20250320 130400 640040225 3530 3530 3545 3530 482
381 20250320 130300 638332780 3530 3530 3535 3530 273
382 20250320 130200 637369040 3530 3530 3530 3530 110
383 20250320 130100 636980740 3540 3530 3545 3530 627
384 20250320 130000 634761520 3530 3530 3535 3530 216
385 20250320 125900 633999035 3530 3525 3545 3525 560
386 20250320 125800 632017310 3530 3530 3530 3530 5
387 20250320 125700 631999660 3545 3540 3545 3525 120
388 20250320 125600 631575940 3545 3525 3545 3525 617
389 20250320 125500 629395110 3530 3525 3530 3525 86
390 20250320 125400 629091955 3525 3535 3535 3525 685
391 20250320 125300 626674930 3525 3525 3525 3525 39
392 20250320 125200 626537455 3540 3525 3540 3525 77
393 20250320 125100 626265895 3545 3530 3545 3525 439
394 20250320 125000 624713645 3530 3525 3535 3525 146
395 20250320 124900 624198605 3525 3530 3540 3525 592
396 20250320 124800 622104645 3525 3525 3525 3525 217
397 20250320 124700 621339720 3530 3530 3545 3530 606
398 20250320 124600 619194575 3530 3530 3530 3530 382
399 20250320 124500 617846115 3530 3530 3545 3530 493
400 20250320 124400 616105690 3550 3530 3550 3530 558
401 20250320 124300 614129945 3535 3530 3535 3520 184
402 20250320 124200 613480615 3550 3525 3550 3520 506
403 20250320 124100 611687840 3520 3525 3525 3520 171
404 20250320 124000 611085910 3520 3550 3550 3520 82
405 20250320 123900 610796020 3550 3520 3550 3520 580
406 20250320 123800 608744215 3520 3525 3540 3520 207
407 20250320 123700 608015150 3525 3525 3550 3525 627
408 20250320 123600 605795295 3530 3525 3530 3525 176
409 20250320 123500 605174675 3530 3525 3550 3525 1583
410 20250320 123400 599590195 3525 3525 3525 3525 717
411 20250320 123300 597062770 3525 3535 3535 3525 221
412 20250320 123200 596283305 3535 3525 3535 3525 574
413 20250320 123100 594256620 3525 3535 3535 3525 51
414 20250320 123000 594076535 3525 3530 3535 3525 2475
415 20250320 122900 585337990 3530 3525 3530 3525 171
416 20250320 122800 584735035 3530 3525 3535 3525 91
417 20250320 122700 584414140 3535 3530 3535 3530 680
418 20250320 122600 582011740 3530 3530 3530 3525 152
419 20250320 122500 581475485 3525 3530 3535 3525 794
420 20250320 122400 578671040 3535 3530 3535 3530 214
421 20250320 122300 577915575 3530 3535 3535 3525 171
422 20250320 122200 577312235 3535 3525 3535 3525 616
423 20250320 122100 575136465 3535 3535 3535 3535 17
424 20250320 122000 575076370 3535 3525 3535 3520 569
425 20250320 121900 573067370 3535 3535 3535 3535 144
426 20250320 121800 572558330 3535 3520 3535 3520 591
427 20250320 121700 570472635 3520 3520 3525 3520 252
428 20250320 121600 569585550 3525 3530 3530 3525 410
429 20250320 121500 568140255 3535 3530 3535 3530 436
430 20250320 121400 566600765 3525 3530 3530 3525 402
431 20250320 121300 565182525 3530 3530 3535 3530 479
432 20250320 121200 563489655 3530 3530 3535 3530 213
433 20250320 121100 562737540 3530 3545 3545 3530 1501
434 20250320 121000 557438785 3550 3530 3550 3530 524
435 20250320 120900 555583425 3535 3545 3545 3535 66
436 20250320 120800 555349465 3545 3535 3550 3535 435
437 20250320 120700 553807075 3530 3535 3535 3530 326
438 20250320 120600 552656255 3530 3540 3550 3530 484
439 20250320 120500 550940145 3530 3530 3540 3530 1024
440 20250320 120400 547325160 3530 3530 3535 3530 146
441 20250320 120300 546809775 3535 3535 3535 3530 553
442 20250320 120200 544855614 3532 3530 3535 3530 33
443 20250320 120100 544739050 3540 3540 3550 3535 558
444 20250320 120000 542760955 3540 3540 3540 3540 10
445 20250320 115900 542725555 3540 3535 3540 3535 114
446 20250320 115800 542322555 3535 3540 3555 3535 510
447 20250320 115700 540513335 3550 3550 3550 3550 0
448 20250320 115600 540513335 3550 3530 3550 3530 539
449 20250320 115500 538606875 3530 3535 3535 3530 124
450 20250320 115400 538169110 3535 3535 3535 3535 67
451 20250320 115300 537932265 3540 3535 3540 3530 476
452 20250320 115200 536247930 3535 3535 3535 3530 114
453 20250320 115100 535845330 3550 3545 3555 3530 887
454 20250320 115000 532703805 3535 3550 3550 3535 102
455 20250320 114900 532343100 3555 3540 3555 3540 400
456 20250320 114800 530923335 3540 3540 3540 3535 235
457 20250320 114700 530092330 3555 3555 3555 3555 0
458 20250320 114600 530092330 3555 3540 3555 3540 447
459 20250320 114500 528506465 3545 3540 3545 3540 98
460 20250320 114400 528159540 3545 3540 3545 3540 461
461 20250320 114300 526525720 3540 3540 3545 3535 108
462 20250320 114200 526143740 3535 3535 3540 3535 191
463 20250320 114100 525467875 3540 3540 3545 3535 586
464 20250320 114000 523393710 3545 3540 3555 3535 1325
465 20250320 113900 518707045 3555 3540 3560 3540 1112
466 20250320 113800 514762960 3550 3540 3550 3540 2
467 20250320 113700 514755870 3550 3550 3560 3540 641
468 20250320 113600 512479055 3555 3550 3555 3540 3152
469 20250320 113500 501318645 3545 3555 3555 3545 304
470 20250320 113400 500239630 3560 3550 3560 3550 574
471 20250320 113300 498199160 3560 3550 3560 3550 312
472 20250320 113200 497089590 3555 3555 3560 3550 806
473 20250320 113100 494222535 3555 3555 3555 3550 93
474 20250320 113000 493892275 3555 3555 3555 3555 45
475 20250320 112900 493732300 3560 3555 3560 3550 576
476 20250320 112800 491684095 3555 3550 3555 3550 1568
477 20250320 112700 486117690 3560 3555 3560 3555 412
478 20250320 112600 484651205 3560 3555 3560 3555 726
479 20250320 112500 482070180 3560 3555 3560 3555 200
480 20250320 112400 481359115 3560 3555 3560 3555 634
481 20250320 112300 479103220 3560 3565 3570 3555 177
482 20250320 112200 478472685 3570 3555 3570 3555 4352
483 20250320 112100 462968280 3555 3550 3555 3545 2309
484 20250320 112000 454766610 3550 3545 3550 3545 411
485 20250320 111900 453308020 3545 3540 3550 3540 142
486 20250320 111800 452805145 3540 3545 3545 3540 178
487 20250320 111700 452174530 3550 3540 3550 3540 601
488 20250320 111600 450043165 3545 3540 3545 3540 230
489 20250320 111500 449228320 3540 3540 3550 3540 500
490 20250320 111400 447455020 3545 3540 3545 3540 270
491 20250320 111300 446499210 3545 3545 3545 3540 157
492 20250320 111200 445943110 3550 3550 3550 3545 401
493 20250320 111100 444519900 3540 3545 3550 3535 125
494 20250320 111000 444077380 3550 3545 3550 3535 503
495 20250320 110900 442294070 3545 3545 3545 3540 60
496 20250320 110800 442081505 3545 3545 3550 3535 590
497 20250320 110700 439989480 3545 3540 3550 3540 754
498 20250320 110600 437316785 3545 3545 3545 3540 240
499 20250320 110500 436466915 3545 3540 3545 3540 3394
500 20250320 110400 424449265 3535 3535 3540 3535 173
501 20250320 110300 423837670 3540 3530 3540 3530 458
502 20250320 110200 422217175 3530 3540 3540 3530 1128
503 20250320 110100 418234960 3540 3525 3540 3525 2871
504 20250320 110000 408086765 3530 3515 3530 3515 758
505 20250320 105900 405411895 3520 3525 3525 3515 402
506 20250320 105800 403997890 3530 3520 3530 3520 752
507 20250320 105700 401347130 3525 3520 3530 3520 127
508 20250320 105600 400899845 3535 3535 3535 3535 19
509 20250320 105500 400832680 3535 3525 3535 3520 700
510 20250320 105400 398363125 3515 3525 3535 3515 261
511 20250320 105300 397442885 3530 3525 3530 3525 1072
512 20250320 105200 393659050 3525 3530 3530 3520 918
513 20250320 105100 390427140 3535 3530 3535 3530 1207
514 20250320 105000 386163670 3525 3525 3525 3520 207
515 20250320 104900 385434965 3525 3530 3530 3520 99
516 20250320 104800 385086280 3530 3525 3535 3520 1077
517 20250320 104700 381285240 3530 3530 3530 3530 21
518 20250320 104600 381211110 3530 3520 3530 3515 708
519 20250320 104500 378714665 3520 3525 3525 3520 89
520 20250320 104400 378401175 3530 3530 3530 3515 134
521 20250320 104300 377929865 3530 3520 3530 3520 566
522 20250320 104200 375933455 3530 3530 3530 3530 59
523 20250320 104100 375725185 3530 3520 3530 3515 678
524 20250320 104000 373336005 3525 3525 3525 3525 33
525 20250320 103900 373219680 3525 3530 3535 3525 1372
526 20250320 103800 368376400 3530 3525 3530 3515 284
527 20250320 103700 367376275 3525 3525 3525 3510 304
528 20250320 103600 366308105 3525 3525 3530 3515 530
529 20250320 103500 364439000 3525 3530 3530 3520 1419
530 20250320 103400 359431235 3530 3525 3530 3525 407
531 20250320 103300 357995445 3525 3520 3530 3510 1847
532 20250320 103200 351500050 3530 3530 3530 3530 19
533 20250320 103100 351432980 3535 3525 3535 3525 660
534 20250320 103000 349102900 3525 3535 3535 3510 105
535 20250320 102900 348734110 3535 3510 3535 3510 1930
536 20250320 102800 341928920 3510 3515 3520 3510 419
537 20250320 102700 340457510 3530 3530 3530 3530 0
538 20250320 102600 340457510 3530 3520 3530 3520 783
539 20250320 102500 337697385 3520 3510 3520 3510 808
540 20250320 102400 334861295 3525 3510 3530 3510 2112
541 20250320 102300 327424945 3520 3510 3520 3510 55
542 20250320 102200 327231805 3510 3515 3525 3510 586
543 20250320 102100 325170420 3515 3515 3515 3510 119
544 20250320 102000 324752635 3515 3515 3525 3515 1676
545 20250320 101900 318861310 3525 3525 3525 3510 468
546 20250320 101800 317212800 3515 3515 3515 3515 105
547 20250320 101700 316843725 3525 3530 3530 3510 1016
548 20250320 101600 313264715 3530 3515 3530 3515 263
549 20250320 101500 312339690 3515 3525 3530 3515 52
550 20250320 101400 312156650 3530 3525 3530 3515 710
551 20250320 101300 309653890 3520 3530 3530 3520 41
552 20250320 101200 309509520 3530 3505 3530 3505 991
553 20250320 101100 306028460 3515 3505 3515 3505 475
554 20250320 101000 304361695 3505 3510 3510 3505 669
555 20250320 100900 302014470 3510 3510 3510 3505 134
556 20250320 100800 301544750 3510 3505 3510 3505 721
557 20250320 100700 299017640 3510 3510 3510 3505 457
558 20250320 100600 297413795 3510 3510 3520 3510 1349
559 20250320 100500 292678615 3520 3510 3520 3510 480
560 20250320 100400 290989810 3510 3515 3520 3510 1327
561 20250320 100300 286330655 3520 3520 3530 3515 445
562 20250320 100200 284761105 3520 3520 3525 3520 507
563 20250320 100100 282975150 3525 3510 3525 3510 100
564 20250320 100000 282623805 3530 3520 3530 3515 1415
565 20250320 095900 277636865 3525 3515 3525 3510 943
566 20250320 095800 274325490 3525 3500 3525 3500 204
567 20250320 095700 273608765 3525 3505 3525 3505 1240
568 20250320 095600 269255965 3520 3495 3520 3495 328
569 20250320 095500 268107390 3515 3500 3515 3500 409
570 20250320 095400 266671655 3500 3485 3500 3485 8320
571 20250320 095300 237672440 3485 3490 3495 3485 1967
572 20250320 095200 230810295 3490 3485 3495 3485 614
573 20250320 095100 228668070 3490 3485 3495 3485 2465
574 20250320 095000 220075810 3485 3485 3495 3485 569
575 20250320 094900 218090315 3490 3485 3490 3485 470
576 20250320 094800 216452140 3485 3480 3495 3480 838
577 20250320 094700 213530650 3485 3490 3490 3485 632
578 20250320 094600 211327125 3485 3490 3495 3485 489
579 20250320 094500 209622895 3490 3480 3490 3480 629
580 20250320 094400 207428520 3490 3490 3490 3480 493
581 20250320 094300 205710255 3490 3485 3490 3485 1071
582 20250320 094200 201976464 3485 3485 3487 3485 1242
583 20250320 094100 197647990 3490 3490 3495 3485 1099
584 20250320 094000 193812370 3490 3485 3490 3485 733
585 20250320 093900 191254430 3490 3500 3500 3490 11068
586 20250320 093800 152554735 3500 3505 3520 3500 607
587 20250320 093700 150426800 3505 3505 3505 3505 673
588 20250320 093600 148067935 3505 3515 3535 3505 1415
589 20250320 093500 143096870 3510 3510 3515 3510 436
590 20250320 093400 141566135 3510 3520 3520 3510 82
591 20250320 093300 141278165 3520 3515 3520 3510 841
592 20250320 093200 138320135 3515 3520 3520 3515 53
593 20250320 093100 138133755 3515 3520 3525 3510 2460
594 20250320 093000 129481370 3520 3515 3520 3505 424
595 20250320 092900 127992385 3510 3520 3525 3510 1902
596 20250320 092800 121311425 3520 3500 3520 3500 603
597 20250320 092700 119194025 3510 3510 3515 3510 482
598 20250320 092600 117502170 3515 3520 3520 3500 3943
599 20250320 092500 103674740 3520 3505 3520 3505 2
600 20250320 092400 103667715 3525 3510 3525 3505 401
601 20250320 092300 102257655 3500 3500 3510 3500 3368
602 20250320 092200 90469635 3525 3525 3525 3520 5221
603 20250320 092100 72090945 3525 3500 3525 3500 818
604 20250320 092000 69217955 3510 3520 3520 3510 48
605 20250320 091900 69049455 3520 3500 3520 3500 1135
606 20250320 091800 65067785 3500 3505 3505 3495 553
607 20250320 091700 63132140 3495 3495 3495 3495 501
608 20250320 091600 61381145 3510 3500 3510 3500 1720
609 20250320 091500 55353735 3495 3505 3510 3495 1865
610 20250320 091400 48830380 3510 3505 3525 3500 838
611 20250320 091300 45888145 3505 3510 3530 3505 978
612 20250320 091200 42453715 3510 3510 3540 3510 3796
613 20250320 091100 29046315 3505 3515 3515 3505 717
614 20250320 091000 26530060 3520 3520 3520 3520 39
615 20250320 090900 26392780 3530 3510 3530 3510 695
616 20250320 090800 23947500 3505 3505 3505 3505 203
617 20250320 090700 23235985 3505 3510 3525 3505 1473
618 20250320 090600 18062595 3525 3530 3530 3510 1007
619 20250320 090500 14524115 3515 3540 3540 3515 475
620 20250320 090400 12845600 3540 3530 3540 3530 467
621 20250320 090300 11193020 3540 3525 3540 3525 49
622 20250320 090200 11020205 3525 3510 3540 3510 1047
623 20250320 090100 7319740 3515 3500 3515 3495 52
624 20250320 090000 7137915 3500 3525 3530 3500 1954

1
036620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,0,92906558,0,335857207170,0.00
20250317,0,92906558,0,325172953000,0.00
20250314,0,92906558,0,318204961150,0.00
20250313,0,92906558,0,324708420210,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 0 92906558 0 335857207170 0.00
3 20250317 0 92906558 0 325172953000 0.00
4 20250314 0 92906558 0 318204961150 0.00
5 20250313 0 92906558 0 324708420210 0.00