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

581
002870/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183900,5038163119,1324,1324,1324,1324,199
20250314,183800,5038163119,1324,1324,1324,1324,0
20250314,183700,5038163119,1324,1324,1324,1324,0
20250314,183600,5038163119,1324,1324,1324,1324,0
20250314,183500,5038163119,1324,1324,1324,1324,0
20250314,183400,5038163119,1324,1324,1324,1324,0
20250314,183300,5038163119,1324,1324,1324,1324,0
20250314,183200,5038163119,1324,1324,1324,1324,0
20250314,183100,5038163119,1324,1324,1324,1324,0
20250314,183000,5038163119,1324,1324,1324,1324,0
20250314,182900,5038163119,1324,1324,1324,1324,0
20250314,182800,5038163119,1324,1324,1324,1324,0
20250314,182700,5038163119,1324,1324,1324,1324,0
20250314,182600,5038163119,1324,1324,1324,1324,0
20250314,182500,5038163119,1324,1324,1324,1324,0
20250314,182400,5038163119,1324,1324,1324,1324,0
20250314,182300,5038163119,1324,1324,1324,1324,0
20250314,182200,5038163119,1324,1324,1324,1324,0
20250314,182100,5038163119,1324,1324,1324,1324,0
20250314,182000,5038163119,1324,1324,1324,1324,0
20250314,181900,5038163119,1324,1324,1324,1324,0
20250314,181800,5038163119,1324,1324,1324,1324,0
20250314,181700,5038163119,1324,1324,1324,1324,0
20250314,181600,5038163119,1324,1324,1324,1324,0
20250314,181500,5038163119,1324,1324,1324,1324,0
20250314,181400,5038163119,1324,1324,1324,1324,0
20250314,181300,5038163119,1324,1324,1324,1324,0
20250314,181200,5038163119,1324,1324,1324,1324,0
20250314,181100,5038163119,1324,1324,1324,1324,0
20250314,181000,5038163119,1324,1324,1324,1324,0
20250314,180900,5038163119,1324,1324,1324,1324,199
20250314,180800,5038163119,1324,1324,1324,1324,0
20250314,180700,5038163119,1324,1324,1324,1324,0
20250314,180600,5038163119,1324,1324,1324,1324,0
20250314,180500,5038163119,1324,1324,1324,1324,0
20250314,180400,5038163119,1324,1324,1324,1324,0
20250314,180300,5038163119,1324,1324,1324,1324,0
20250314,180200,5038163119,1324,1324,1324,1324,0
20250314,180100,5038163119,1324,1324,1324,1324,0
20250314,180000,5038163119,1324,1324,1324,1324,0
20250314,175900,5038163119,1324,1324,1324,1324,0
20250314,175800,5038163119,1324,1324,1324,1324,0
20250314,175700,5038163119,1324,1324,1324,1324,0
20250314,175600,5038163119,1324,1324,1324,1324,0
20250314,175500,5038163119,1324,1324,1324,1324,0
20250314,175400,5038163119,1324,1324,1324,1324,0
20250314,175300,5038163119,1324,1324,1324,1324,0
20250314,175200,5038163119,1324,1324,1324,1324,0
20250314,175100,5038163119,1324,1324,1324,1324,0
20250314,175000,5038163119,1324,1324,1324,1324,0
20250314,174900,5038163119,1324,1324,1324,1324,0
20250314,174800,5038163119,1324,1324,1324,1324,0
20250314,174700,5038163119,1324,1324,1324,1324,0
20250314,174600,5038163119,1324,1324,1324,1324,0
20250314,174500,5038163119,1324,1324,1324,1324,0
20250314,174400,5038163119,1324,1324,1324,1324,0
20250314,174300,5038163119,1324,1324,1324,1324,0
20250314,174200,5038163119,1324,1324,1324,1324,0
20250314,174100,5038163119,1324,1324,1324,1324,0
20250314,174000,5038163119,1324,1324,1324,1324,0
20250314,173900,5038163119,1324,1324,1324,1324,199
20250314,173800,5038163119,1324,1324,1324,1324,0
20250314,173700,5038163119,1324,1324,1324,1324,0
20250314,173600,5038163119,1324,1324,1324,1324,0
20250314,173500,5038163119,1324,1324,1324,1324,0
20250314,173400,5038163119,1324,1324,1324,1324,0
20250314,173300,5038163119,1324,1324,1324,1324,0
20250314,173200,5038163119,1324,1324,1324,1324,0
20250314,173100,5038163119,1324,1324,1324,1324,0
20250314,173000,5038163119,1324,1324,1324,1324,0
20250314,172900,5038163119,1324,1324,1324,1324,0
20250314,172800,5038163119,1324,1324,1324,1324,0
20250314,172700,5038163119,1324,1324,1324,1324,0
20250314,172600,5038163119,1324,1324,1324,1324,0
20250314,172500,5038163119,1324,1324,1324,1324,0
20250314,172400,5038163119,1324,1324,1324,1324,0
20250314,172300,5038163119,1324,1324,1324,1324,0
20250314,172200,5038163119,1324,1324,1324,1324,0
20250314,172100,5038163119,1324,1324,1324,1324,0
20250314,172000,5038163119,1324,1324,1324,1324,0
20250314,171900,5038163119,1324,1324,1324,1324,0
20250314,171800,5038163119,1324,1324,1324,1324,0
20250314,171700,5038163119,1324,1324,1324,1324,0
20250314,171600,5038163119,1324,1324,1324,1324,0
20250314,171500,5038163119,1324,1324,1324,1324,0
20250314,171400,5038163119,1324,1324,1324,1324,0
20250314,171300,5038163119,1324,1324,1324,1324,0
20250314,171200,5038163119,1324,1324,1324,1324,0
20250314,171100,5038163119,1324,1324,1324,1324,0
20250314,171000,5038163119,1324,1324,1324,1324,0
20250314,170900,5038163119,1324,1324,1324,1324,199
20250314,170800,5038163119,1324,1324,1324,1324,0
20250314,170700,5038163119,1324,1324,1324,1324,0
20250314,170600,5038163119,1324,1324,1324,1324,0
20250314,170500,5038163119,1324,1324,1324,1324,0
20250314,170400,5038163119,1324,1324,1324,1324,0
20250314,170300,5038163119,1324,1324,1324,1324,0
20250314,170200,5038163119,1324,1324,1324,1324,0
20250314,170100,5038163119,1324,1324,1324,1324,0
20250314,170000,5038163119,1324,1324,1324,1324,0
20250314,165900,5038163119,1324,1324,1324,1324,0
20250314,165800,5038163119,1324,1324,1324,1324,0
20250314,165700,5038163119,1324,1324,1324,1324,0
20250314,165600,5038163119,1324,1324,1324,1324,0
20250314,165500,5038163119,1324,1324,1324,1324,0
20250314,165400,5038163119,1324,1324,1324,1324,0
20250314,165300,5038163119,1324,1324,1324,1324,0
20250314,165200,5038163119,1324,1324,1324,1324,0
20250314,165100,5038163119,1324,1324,1324,1324,0
20250314,165000,5038163119,1324,1324,1324,1324,0
20250314,164900,5038163119,1324,1324,1324,1324,0
20250314,164800,5038163119,1324,1324,1324,1324,0
20250314,164700,5038163119,1324,1324,1324,1324,0
20250314,164600,5038163119,1324,1324,1324,1324,0
20250314,164500,5038163119,1324,1324,1324,1324,0
20250314,164400,5038163119,1324,1324,1324,1324,0
20250314,164300,5038163119,1324,1324,1324,1324,0
20250314,164200,5038163119,1324,1324,1324,1324,0
20250314,164100,5038163119,1324,1324,1324,1324,0
20250314,164000,5038163119,1324,1324,1324,1324,0
20250314,163900,5038163119,1324,1324,1324,1324,199
20250314,163800,5038163119,1324,1324,1324,1324,0
20250314,163700,5038163119,1324,1324,1324,1324,0
20250314,163600,5038163119,1324,1324,1324,1324,0
20250314,163500,5038163119,1324,1324,1324,1324,0
20250314,163400,5038163119,1324,1324,1324,1324,0
20250314,163300,5038163119,1324,1324,1324,1324,0
20250314,163200,5038163119,1324,1324,1324,1324,0
20250314,163100,5038163119,1324,1324,1324,1324,0
20250314,163000,5038163119,1324,1324,1324,1324,0
20250314,162900,5038163119,1324,1324,1324,1324,0
20250314,162800,5038163119,1324,1324,1324,1324,0
20250314,162700,5038163119,1324,1324,1324,1324,0
20250314,162600,5038163119,1324,1324,1324,1324,0
20250314,162500,5038163119,1324,1324,1324,1324,0
20250314,162400,5038163119,1324,1324,1324,1324,0
20250314,162300,5038163119,1324,1324,1324,1324,0
20250314,162200,5038163119,1324,1324,1324,1324,0
20250314,162100,5038163119,1324,1324,1324,1324,0
20250314,162000,5038163119,1324,1324,1324,1324,0
20250314,161900,5038163119,1324,1324,1324,1324,0
20250314,161800,5038163119,1324,1324,1324,1324,0
20250314,161700,5038163119,1324,1324,1324,1324,0
20250314,161600,5038163119,1324,1324,1324,1324,0
20250314,161500,5038163119,1324,1324,1324,1324,0
20250314,161400,5038163119,1324,1324,1324,1324,0
20250314,161300,5038163119,1324,1324,1324,1324,0
20250314,161200,5038163119,1324,1324,1324,1324,0
20250314,161100,5038163119,1324,1324,1324,1324,0
20250314,161000,5038163119,1324,1324,1324,1324,0
20250314,160900,5038163119,1324,1324,1324,1324,199
20250314,160800,5038163119,1324,1324,1324,1324,0
20250314,160700,5038163119,1324,1324,1324,1324,0
20250314,160600,5038163119,1324,1324,1324,1324,0
20250314,160500,5038163119,1324,1324,1324,1324,0
20250314,160400,5038163119,1324,1324,1324,1324,0
20250314,160300,5038163119,1324,1324,1324,1324,0
20250314,160200,5038163119,1324,1324,1324,1324,0
20250314,160100,5038163119,1324,1324,1324,1324,0
20250314,160000,5038163119,1324,1324,1324,1324,0
20250314,155900,5038163119,1324,1324,1324,1324,0
20250314,155800,5038163119,1324,1324,1324,1324,0
20250314,155700,5038163119,1324,1324,1324,1324,0
20250314,155600,5038163119,1324,1324,1324,1324,0
20250314,155500,5038163119,1324,1324,1324,1324,0
20250314,155400,5038163119,1324,1324,1324,1324,0
20250314,155300,5038163119,1324,1324,1324,1324,0
20250314,155200,5038163119,1324,1324,1324,1324,0
20250314,155100,5038163119,1324,1324,1324,1324,0
20250314,155000,5038163119,1324,1324,1324,1324,0
20250314,154900,5038163119,1324,1324,1324,1324,0
20250314,154800,5038163119,1324,1324,1324,1324,0
20250314,154700,5038163119,1324,1324,1324,1324,0
20250314,154600,5038163119,1324,1324,1324,1324,0
20250314,154500,5038163119,1324,1324,1324,1324,0
20250314,154400,5038163119,1324,1324,1324,1324,0
20250314,154300,5038163119,1324,1324,1324,1324,0
20250314,154200,5038163119,1324,1324,1324,1324,0
20250314,154100,5038163119,1324,1324,1324,1324,0
20250314,154000,5038163119,1324,1324,1324,1324,0
20250314,153900,5038163119,1324,1324,1324,1324,199
20250314,153800,5038163119,1324,1324,1324,1324,0
20250314,153700,5038163119,1324,1324,1324,1324,0
20250314,153600,5038163119,1324,1324,1324,1324,0
20250314,153500,5038163119,1324,1324,1324,1324,0
20250314,153400,5038163119,1324,1324,1324,1324,0
20250314,153300,5038163119,1324,1324,1324,1324,0
20250314,153200,5038163119,1324,1324,1324,1324,0
20250314,153100,5038163119,1324,1324,1324,1324,0
20250314,153000,5038163119,1324,1324,1324,1324,199
20250314,152900,5037899643,1324,1324,1324,1324,0
20250314,152800,5037899643,1324,1324,1324,1324,0
20250314,152700,5037899643,1324,1324,1324,1324,0
20250314,152600,5037899643,1324,1324,1324,1324,0
20250314,152500,5037899643,1324,1324,1324,1324,0
20250314,152400,5037899643,1324,1324,1324,1324,0
20250314,152300,5037899643,1324,1324,1324,1324,0
20250314,152200,5037899643,1324,1324,1324,1324,0
20250314,152100,5037899643,1324,1324,1324,1324,0
20250314,152000,5037899643,1324,1324,1324,1324,0
20250314,151900,5037899643,1324,1324,1324,1324,0
20250314,151800,5037899643,1324,1324,1324,1324,1
20250314,151700,5037898319,1324,1324,1324,1324,0
20250314,151600,5037898319,1324,1324,1324,1324,2
20250314,151500,5037895671,1324,1324,1324,1324,2
20250314,151400,5037893023,1324,1324,1324,1324,10
20250314,151300,5037879783,1324,1324,1324,1324,3
20250314,151200,5037875811,1324,1324,1324,1324,2
20250314,151100,5037873163,1324,1324,1324,1324,0
20250314,151000,5037873163,1324,1324,1324,1324,98
20250314,150900,5037743411,1324,1324,1324,1324,2
20250314,150800,5037740763,1324,1324,1324,1324,1
20250314,150700,5037739439,1324,1324,1324,1324,200
20250314,150600,5037474639,1324,1324,1324,1324,0
20250314,150500,5037474639,1324,1324,1324,1324,7
20250314,150400,5037465371,1324,1324,1324,1324,0
20250314,150300,5037465371,1324,1324,1324,1324,7
20250314,150200,5037456103,1324,1324,1324,1324,0
20250314,150100,5037456103,1324,1324,1324,1324,0
20250314,150000,5037456103,1324,1324,1324,1324,0
20250314,145900,5037456103,1324,1324,1324,1324,0
20250314,145800,5037456103,1324,1324,1324,1324,0
20250314,145700,5037456103,1324,1324,1324,1324,0
20250314,145600,5037456103,1324,1324,1324,1324,0
20250314,145500,5037456103,1324,1324,1324,1324,0
20250314,145400,5037456103,1324,1324,1324,1324,128
20250314,145300,5037286631,1324,1324,1324,1324,36
20250314,145200,5037238967,1324,1324,1324,1324,8
20250314,145100,5037228375,1324,1324,1324,1324,0
20250314,145000,5037228375,1324,1324,1324,1324,0
20250314,144900,5037228375,1324,1324,1324,1324,0
20250314,144800,5037228375,1324,1324,1324,1324,0
20250314,144700,5037228375,1324,1324,1324,1324,3
20250314,144600,5037224403,1324,1324,1324,1324,0
20250314,144500,5037224403,1324,1324,1324,1324,11
20250314,144400,5037209839,1324,1324,1324,1324,1
20250314,144300,5037208515,1324,1324,1324,1324,0
20250314,144200,5037208515,1324,1324,1324,1324,5
20250314,144100,5037201895,1324,1324,1324,1324,1
20250314,144000,5037200571,1324,1324,1324,1324,2
20250314,143900,5037197923,1324,1324,1324,1324,136
20250314,143800,5037017859,1324,1324,1324,1324,0
20250314,143700,5037017859,1324,1324,1324,1324,0
20250314,143600,5037017859,1324,1324,1324,1324,16
20250314,143500,5036996675,1324,1324,1324,1324,0
20250314,143400,5036996675,1324,1324,1324,1324,1
20250314,143300,5036995351,1324,1324,1324,1324,2
20250314,143200,5036992703,1324,1324,1324,1324,0
20250314,143100,5036992703,1324,1324,1324,1324,0
20250314,143000,5036992703,1324,1324,1324,1324,0
20250314,142900,5036992703,1324,1324,1324,1324,674
20250314,142800,5036100327,1324,1324,1324,1324,15
20250314,142700,5036080467,1324,1324,1324,1324,21
20250314,142600,5036052663,1324,1324,1324,1324,1044
20250314,142500,5034670407,1324,1324,1324,1324,2
20250314,142400,5034667759,1324,1324,1324,1324,3
20250314,142300,5034663787,1324,1324,1324,1324,2
20250314,142200,5034661139,1324,1324,1324,1324,1
20250314,142100,5034659815,1324,1324,1324,1324,10
20250314,142000,5034646575,1324,1324,1324,1324,52
20250314,141900,5034577727,1324,1324,1324,1324,0
20250314,141800,5034577727,1324,1324,1324,1324,1
20250314,141700,5034576403,1324,1324,1324,1324,0
20250314,141600,5034576403,1324,1324,1324,1324,0
20250314,141500,5034576403,1324,1324,1324,1324,15
20250314,141400,5034556543,1324,1324,1324,1324,50
20250314,141300,5034490343,1324,1324,1324,1324,0
20250314,141200,5034490343,1324,1324,1324,1324,0
20250314,141100,5034490343,1324,1324,1324,1324,50
20250314,141000,5034424143,1324,1324,1324,1324,169
20250314,140900,5034200387,1324,1324,1324,1324,563
20250314,140800,5033454975,1324,1324,1324,1324,2178
20250314,140700,5030571303,1324,1324,1324,1324,31
20250314,140600,5030530259,1324,1324,1324,1324,2686
20250314,140500,5026973995,1324,1324,1324,1324,913
20250314,140400,5025765183,1324,1324,1324,1324,369
20250314,140300,5025276627,1324,1324,1324,1324,0
20250314,140200,5025276627,1324,1324,1324,1324,1005
20250314,140100,5023946007,1324,1324,1324,1324,184
20250314,140000,5023702391,1324,1324,1324,1324,0
20250314,135900,5023702391,1324,1324,1324,1324,50
20250314,135800,5023636191,1324,1324,1324,1324,0
20250314,135700,5023636191,1324,1324,1324,1324,1
20250314,135600,5023634867,1324,1324,1324,1324,1496
20250314,135500,5021654163,1324,1324,1324,1324,7
20250314,135400,5021644895,1324,1324,1324,1324,0
20250314,135300,5021644895,1324,1324,1324,1324,1629
20250314,135200,5019488099,1324,1324,1324,1324,0
20250314,135100,5019488099,1324,1324,1324,1324,1
20250314,135000,5019486775,1324,1324,1324,1324,9
20250314,134900,5019474859,1324,1324,1324,1324,907
20250314,134800,5018273991,1324,1324,1324,1324,919
20250314,134700,5017057235,1324,1324,1324,1324,1
20250314,134600,5017055911,1324,1324,1324,1324,21
20250314,134500,5017028107,1324,1324,1324,1324,10
20250314,134400,5017014867,1324,1324,1324,1324,8
20250314,134300,5017004275,1324,1324,1324,1324,476
20250314,134200,5016374051,1324,1324,1324,1324,0
20250314,134100,5016374051,1324,1324,1324,1324,1087
20250314,134000,5014934863,1324,1324,1324,1324,8
20250314,133900,5014924271,1324,1324,1324,1324,46
20250314,133800,5014863367,1324,1324,1324,1324,145
20250314,133700,5014671387,1324,1324,1324,1324,22
20250314,133600,5014642259,1324,1324,1324,1324,1008
20250314,133500,5013307667,1324,1324,1324,1324,50
20250314,133400,5013241467,1324,1324,1324,1324,25
20250314,133300,5013208367,1324,1324,1324,1324,4211
20250314,133200,5007633003,1324,1324,1324,1324,857
20250314,133100,5006498335,1324,1324,1324,1324,1
20250314,133000,5006497011,1324,1324,1324,1324,719
20250314,132900,5005545055,1324,1324,1324,1324,556
20250314,132800,5004808911,1324,1324,1324,1324,17517
20250314,132700,4981616403,1324,1324,1324,1324,3
20250314,132600,4981612431,1324,1324,1324,1324,1764
20250314,132500,4979276895,1324,1324,1324,1324,253
20250314,132400,4978941923,1324,1324,1324,1324,285
20250314,132300,4978564583,1324,1324,1324,1324,5232
20250314,132200,4971637415,1324,1324,1324,1324,251
20250314,132100,4971305091,1324,1324,1324,1324,780
20250314,132000,4970272371,1324,1324,1324,1324,14
20250314,131900,4970253835,1324,1324,1324,1324,1851
20250314,131800,4967803111,1324,1324,1324,1324,4609
20250314,131700,4961700795,1324,1324,1324,1324,15086
20250314,131600,4941726931,1324,1324,1324,1324,17123
20250314,131500,4919056079,1324,1313,1324,1313,241881
20250314,131400,4599079845,1313,1312,1314,1311,560
20250314,131300,4598345156,1311,1313,1314,1311,2007
20250314,131200,4595710138,1310,1314,1314,1310,1482
20250314,131100,4593763762,1314,1314,1315,1310,6657
20250314,131000,4585023316,1314,1315,1315,1314,3955
20250314,130900,4579824665,1313,1311,1315,1310,1163
20250314,130800,4578296481,1313,1314,1316,1308,7493
20250314,130700,4568443460,1315,1306,1315,1305,8048
20250314,130600,4557888247,1305,1311,1311,1305,5757
20250314,130500,4550354857,1311,1310,1311,1309,951
20250314,130400,4549109025,1310,1311,1313,1305,7155
20250314,130300,4539730034,1312,1307,1313,1307,3730
20250314,130200,4534841315,1307,1307,1308,1302,9841
20250314,130100,4521998180,1307,1302,1307,1301,1887
20250314,130000,4519538788,1302,1307,1307,1301,3827
20250314,125900,4514554099,1304,1308,1309,1299,9741
20250314,125800,4501835136,1308,1312,1312,1303,12084
20250314,125700,4486046616,1310,1311,1312,1306,8175
20250314,125600,4475343634,1311,1308,1315,1299,18314
20250314,125500,4451428042,1311,1322,1322,1304,25875
20250314,125400,4417385507,1322,1306,1322,1306,59011
20250314,125300,4339780574,1306,1301,1306,1301,11510
20250314,125200,4324777357,1301,1300,1301,1300,1442
20250314,125100,4322901779,1300,1297,1300,1295,4566
20250314,125000,4316983820,1297,1294,1297,1294,14026
20250314,124900,4298796637,1294,1301,1302,1294,6055
20250314,124800,4290948312,1296,1300,1301,1296,7488
20250314,124700,4281215646,1300,1301,1302,1294,7382
20250314,124600,4271620358,1301,1297,1301,1297,16730
20250314,124500,4249890355,1297,1297,1297,1292,5580
20250314,124400,4242662608,1297,1299,1299,1293,6833
20250314,124300,4233793325,1299,1299,1300,1299,2326
20250314,124200,4230771842,1299,1295,1299,1289,7556
20250314,124100,4221002142,1295,1296,1296,1289,2873
20250314,124000,4217284827,1296,1300,1300,1289,5674
20250314,123900,4209957239,1300,1300,1300,1293,3305
20250314,123800,4205680692,1300,1298,1301,1295,1841
20250314,123700,4203289627,1298,1300,1300,1294,2083
20250314,123600,4200591512,1300,1305,1305,1298,12332
20250314,123500,4184574044,1305,1299,1307,1299,7267
20250314,123400,4175099957,1299,1298,1299,1297,1360
20250314,123300,4173334647,1298,1294,1298,1293,1906
20250314,123200,4170866831,1294,1292,1294,1291,604
20250314,123100,4170086869,1291,1296,1298,1290,6107
20250314,123000,4162190900,1297,1298,1299,1289,6145
20250314,122900,4154250269,1289,1309,1309,1289,26571
20250314,122800,4119750778,1309,1304,1314,1301,35254
20250314,122700,4073607957,1304,1293,1304,1293,16939
20250314,122600,4051594244,1296,1297,1299,1292,12914
20250314,122500,4034853878,1297,1293,1297,1292,4521
20250314,122400,4028998088,1293,1296,1296,1291,4042
20250314,122300,4023761751,1296,1293,1297,1293,1324
20250314,122200,4022046015,1291,1296,1298,1286,13755
20250314,122100,4004294152,1298,1296,1304,1295,10488
20250314,122000,3990665359,1296,1297,1297,1291,855
20250314,121900,3989556855,1297,1288,1297,1286,5165
20250314,121800,3982882998,1288,1291,1297,1287,6324
20250314,121700,3974729381,1288,1297,1306,1288,24423
20250314,121600,3942984258,1297,1286,1297,1286,18557
20250314,121500,3919045147,1285,1285,1285,1284,799
20250314,121400,3918018434,1285,1282,1285,1282,423
20250314,121300,3917475293,1283,1282,1283,1276,3041
20250314,121200,3913583768,1281,1281,1282,1280,866
20250314,121100,3912474803,1282,1281,1282,1280,1739
20250314,121000,3910246019,1281,1279,1281,1279,701
20250314,120900,3909349113,1279,1278,1280,1276,1153
20250314,120800,3907877411,1277,1275,1277,1274,15362
20250314,120700,3888284108,1276,1275,1276,1275,1043
20250314,120600,3886953674,1275,1275,1276,1275,1465
20250314,120500,3885085505,1275,1280,1280,1275,2264
20250314,120400,3882195288,1280,1280,1280,1276,950
20250314,120300,3880981560,1280,1277,1280,1276,134
20250314,120200,3880810496,1281,1281,1281,1281,523
20250314,120100,3880140533,1281,1281,1282,1281,533
20250314,120000,3879457257,1277,1282,1283,1275,3254
20250314,115900,3875297914,1283,1282,1283,1282,191
20250314,115800,3875052974,1282,1283,1283,1277,3158
20250314,115700,3871011393,1283,1283,1283,1283,112
20250314,115600,3870867697,1283,1280,1284,1280,601
20250314,115500,3870097119,1280,1285,1285,1280,2033
20250314,115400,3867491981,1285,1283,1285,1280,1503
20250314,115300,3865567415,1282,1283,1287,1282,2367
20250314,115200,3862530239,1287,1290,1290,1283,7781
20250314,115100,3852528540,1290,1289,1291,1285,3620
20250314,115000,3847863841,1286,1291,1291,1284,4098
20250314,114900,3842586384,1283,1277,1291,1277,16205
20250314,114800,3821782836,1277,1270,1277,1270,4183
20250314,114700,3816466591,1268,1263,1268,1260,8335
20250314,114600,3805943723,1264,1264,1264,1260,2285
20250314,114500,3803060277,1264,1269,1270,1263,9772
20250314,114400,3790691212,1269,1275,1276,1269,4484
20250314,114300,3784992100,1271,1276,1276,1271,12314
20250314,114200,3769313220,1276,1278,1278,1275,3060
20250314,114100,3765407255,1278,1279,1279,1278,1737
20250314,114000,3763187292,1279,1278,1279,1278,6078
20250314,113900,3755419481,1278,1277,1280,1273,6757
20250314,113800,3746803754,1277,1273,1281,1271,4735
20250314,113700,3740777364,1271,1284,1284,1269,22253
20250314,113600,3712352523,1289,1287,1289,1281,13019
20250314,113500,3695654778,1289,1295,1299,1287,10366
20250314,113400,3682243547,1299,1289,1299,1289,8092
20250314,113300,3671767928,1289,1281,1293,1281,13039
20250314,113200,3655000847,1282,1281,1286,1280,5431
20250314,113100,3648034926,1286,1297,1297,1280,8750
20250314,113000,3636799459,1297,1300,1306,1290,15973
20250314,112900,3616070367,1300,1293,1306,1289,60300
20250314,112800,3537737836,1295,1290,1300,1288,27951
20250314,112700,3501512119,1290,1284,1298,1278,32069
20250314,112600,3460189039,1284,1267,1291,1267,45030
20250314,112500,3402788541,1265,1257,1266,1257,9710
20250314,112400,3390543770,1253,1260,1261,1252,7151
20250314,112300,3381534373,1260,1261,1261,1258,1786
20250314,112200,3379287091,1258,1254,1260,1251,10486
20250314,112100,3366118638,1254,1254,1254,1251,839
20250314,112000,3365066538,1254,1253,1254,1250,872
20250314,111900,3363976433,1253,1253,1253,1252,3336
20250314,111800,3359796426,1253,1243,1253,1243,5329
20250314,111700,3353147308,1243,1249,1249,1243,54
20250314,111600,3353080174,1242,1245,1250,1242,1405
20250314,111500,3351333902,1246,1244,1246,1242,4739
20250314,111400,3345441377,1246,1243,1246,1242,1477
20250314,111300,3343604398,1242,1245,1246,1242,226
20250314,111200,3343323585,1251,1247,1251,1238,6967
20250314,111100,3334661142,1247,1238,1247,1235,3264
20250314,111000,3330621487,1239,1244,1245,1238,7669
20250314,110900,3321099833,1245,1248,1248,1245,5551
20250314,110800,3314181925,1248,1253,1256,1248,8924
20250314,110700,3303036414,1249,1254,1261,1249,24869
20250314,110600,3271853459,1257,1249,1264,1249,5381
20250314,110500,3265087675,1258,1256,1260,1247,15271
20250314,110400,3245960040,1261,1251,1264,1251,8916
20250314,110300,3234723436,1262,1254,1265,1244,9346
20250314,110200,3223005608,1250,1248,1257,1241,7222
20250314,110100,3213966678,1241,1248,1248,1239,10281
20250314,110000,3201179719,1244,1247,1250,1244,2845
20250314,105900,3197636220,1250,1251,1251,1246,4950
20250314,105800,3191452545,1251,1243,1252,1240,9502
20250314,105700,3179650975,1243,1244,1253,1243,7288
20250314,105600,3170582341,1245,1253,1253,1245,17781
20250314,105500,3148396863,1253,1256,1256,1253,3247
20250314,105400,3144320639,1257,1254,1257,1252,667
20250314,105300,3143484967,1252,1255,1257,1252,755
20250314,105200,3142538158,1255,1258,1258,1255,1290
20250314,105100,3140916429,1257,1257,1260,1257,213
20250314,105000,3140648485,1257,1254,1257,1254,4268
20250314,104900,3135284944,1258,1253,1258,1251,5053
20250314,104800,3128953602,1253,1262,1262,1251,2784
20250314,104700,3125464349,1262,1262,1262,1258,356
20250314,104600,3125015877,1257,1252,1263,1251,10535
20250314,104500,3111811397,1252,1254,1260,1252,3345
20250314,104400,3107612374,1254,1256,1260,1253,5082
20250314,104300,3101229212,1256,1257,1257,1256,5358
20250314,104200,3094498526,1262,1257,1263,1256,4202
20250314,104100,3089217226,1263,1256,1264,1256,1008
20250314,104000,3087949148,1257,1257,1265,1256,3014
20250314,103900,3084158147,1259,1265,1265,1255,5378
20250314,103800,3077365137,1263,1256,1266,1251,15531
20250314,103700,3057823744,1253,1254,1254,1250,871
20250314,103600,3056732951,1250,1253,1254,1249,599
20250314,103500,3055983682,1253,1254,1254,1248,486
20250314,103400,3055376834,1248,1250,1254,1247,9560
20250314,103300,3043433317,1253,1248,1258,1247,3375
20250314,103200,3039219083,1248,1267,1269,1246,16987
20250314,103100,3017863206,1271,1272,1277,1268,9006
20250314,103000,3006418619,1271,1279,1279,1270,4193
20250314,102900,3001072492,1279,1273,1280,1273,15452
20250314,102800,2981340630,1273,1273,1273,1267,14459
20250314,102700,2962985549,1273,1271,1277,1271,20337
20250314,102600,2937067116,1271,1259,1272,1258,44615
20250314,102500,2880608218,1258,1258,1258,1254,5225
20250314,102400,2874044703,1258,1260,1260,1257,3237
20250314,102300,2869967698,1260,1251,1260,1246,12866
20250314,102200,2853846769,1251,1252,1253,1251,2089
20250314,102100,2851232935,1252,1248,1252,1248,2442
20250314,102000,2848178083,1247,1246,1254,1246,3109
20250314,101900,2844290865,1246,1248,1248,1242,1770
20250314,101800,2842092146,1252,1246,1258,1235,15464
20250314,101700,2822786070,1246,1239,1249,1231,3278
20250314,101600,2818705481,1239,1252,1257,1230,30048
20250314,101500,2781461702,1252,1250,1252,1245,5875
20250314,101400,2774125098,1250,1254,1254,1241,8629
20250314,101300,2763381355,1254,1244,1257,1240,47631
20250314,101200,2704161294,1244,1257,1257,1243,18661
20250314,101100,2680807190,1257,1256,1259,1253,16619
20250314,101000,2659955099,1259,1261,1263,1256,14872
20250314,100900,2641245430,1259,1270,1270,1254,17828
20250314,100800,2618761158,1270,1263,1273,1258,20455
20250314,100700,2592854426,1257,1265,1274,1256,30783
20250314,100600,2553839038,1265,1251,1267,1248,39169
20250314,100500,2504624340,1251,1230,1265,1229,55719
20250314,100400,2435209075,1234,1284,1284,1212,88931
20250314,100300,2323629206,1284,1280,1286,1273,26580
20250314,100200,2289649708,1288,1280,1292,1277,24573
20250314,100100,2258100318,1283,1306,1314,1265,97140
20250314,100000,2132881020,1306,1313,1324,1272,336190
20250314,095900,1689491102,1313,1305,1315,1305,33712
20250314,095800,1645293073,1305,1305,1307,1301,12973
20250314,095700,1628359371,1305,1303,1306,1296,12186
20250314,095600,1612475497,1304,1300,1306,1292,15256
20250314,095500,1592659714,1300,1289,1305,1289,24132
20250314,095400,1561377567,1289,1299,1308,1280,24716
20250314,095300,1529373422,1300,1310,1319,1295,68612
20250314,095200,1439619629,1310,1295,1320,1294,117885
20250314,095100,1285637657,1295,1269,1299,1266,62057
20250314,095000,1205864063,1270,1251,1271,1250,17505
20250314,094900,1183724789,1259,1248,1264,1245,12508
20250314,094800,1167972900,1248,1245,1261,1241,7051
20250314,094700,1159161309,1252,1271,1271,1235,34927
20250314,094600,1115248918,1273,1275,1278,1264,11482
20250314,094500,1100635132,1267,1268,1279,1265,56025
20250314,094400,1029181754,1268,1264,1277,1253,60423
20250314,094300,952424019,1264,1250,1267,1241,47792
20250314,094200,892304280,1253,1234,1253,1234,14043
20250314,094100,874875340,1242,1233,1244,1232,12284
20250314,094000,859673658,1232,1252,1253,1232,18289
20250314,093900,836911916,1253,1246,1256,1244,16602
20250314,093800,816195300,1245,1229,1260,1225,24310
20250314,093700,785932231,1227,1245,1245,1215,19192
20250314,093600,762267248,1243,1250,1260,1240,22406
20250314,093500,734284143,1259,1261,1265,1240,50288
20250314,093400,671367492,1265,1266,1276,1225,40331
20250314,093300,620854777,1266,1206,1287,1202,157742
20250314,093200,421646539,1211,1246,1246,1200,41177
20250314,093100,370714096,1246,1246,1246,1246,0
20250314,093000,370714096,1246,1175,1246,1164,13913
20250314,092900,354040617,1169,1235,1260,1164,108840
20250314,092800,221136469,1230,1230,1230,1230,0
20250314,092700,221136469,1230,1187,1230,1185,39669
20250314,092600,173144376,1197,1114,1200,1114,43846
20250314,092500,122388844,1115,1101,1115,1100,7575
20250314,092400,114006678,1106,1100,1106,1100,2023
20250314,092300,111781234,1097,1109,1109,1097,1206
20250314,092200,110455374,1109,1094,1109,1094,2678
20250314,092100,107510452,1094,1097,1098,1091,307
20250314,092000,107174601,1098,1098,1098,1098,870
20250314,091900,106219341,1090,1107,1107,1087,6326
20250314,091800,99338441,1097,1110,1118,1097,5100
20250314,091700,93699485,1119,1119,1120,1119,6513
20250314,091600,86409058,1120,1120,1120,1120,0
20250314,091500,86409058,1120,1120,1120,1120,0
20250314,091400,86409058,1120,1097,1120,1097,12286
20250314,091300,72758331,1087,1097,1098,1085,3470
20250314,091200,68952484,1098,1098,1115,1098,11053
20250314,091100,56798106,1099,1081,1100,1081,10238
20250314,091000,45634258,1083,1087,1087,1083,2114
20250314,090900,43338834,1098,1061,1098,1061,20841
20250314,090800,20956955,1061,1072,1072,1061,3146
20250314,090700,17606361,1073,1066,1074,1063,6681
20250314,090600,10490929,1075,1057,1075,1057,6243
20250314,090500,3857953,1047,1045,1059,1045,1622
20250314,090400,2155249,1043,1029,1043,1029,258
20250314,090300,1887116,1027,1020,1027,1020,1436
20250314,090200,413714,1019,1019,1019,1019,0
20250314,090100,413714,1019,1019,1019,1019,0
20250314,090000,413714,1019,1019,1019,1019,406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183900 5038163119 1324 1324 1324 1324 199
3 20250314 183800 5038163119 1324 1324 1324 1324 0
4 20250314 183700 5038163119 1324 1324 1324 1324 0
5 20250314 183600 5038163119 1324 1324 1324 1324 0
6 20250314 183500 5038163119 1324 1324 1324 1324 0
7 20250314 183400 5038163119 1324 1324 1324 1324 0
8 20250314 183300 5038163119 1324 1324 1324 1324 0
9 20250314 183200 5038163119 1324 1324 1324 1324 0
10 20250314 183100 5038163119 1324 1324 1324 1324 0
11 20250314 183000 5038163119 1324 1324 1324 1324 0
12 20250314 182900 5038163119 1324 1324 1324 1324 0
13 20250314 182800 5038163119 1324 1324 1324 1324 0
14 20250314 182700 5038163119 1324 1324 1324 1324 0
15 20250314 182600 5038163119 1324 1324 1324 1324 0
16 20250314 182500 5038163119 1324 1324 1324 1324 0
17 20250314 182400 5038163119 1324 1324 1324 1324 0
18 20250314 182300 5038163119 1324 1324 1324 1324 0
19 20250314 182200 5038163119 1324 1324 1324 1324 0
20 20250314 182100 5038163119 1324 1324 1324 1324 0
21 20250314 182000 5038163119 1324 1324 1324 1324 0
22 20250314 181900 5038163119 1324 1324 1324 1324 0
23 20250314 181800 5038163119 1324 1324 1324 1324 0
24 20250314 181700 5038163119 1324 1324 1324 1324 0
25 20250314 181600 5038163119 1324 1324 1324 1324 0
26 20250314 181500 5038163119 1324 1324 1324 1324 0
27 20250314 181400 5038163119 1324 1324 1324 1324 0
28 20250314 181300 5038163119 1324 1324 1324 1324 0
29 20250314 181200 5038163119 1324 1324 1324 1324 0
30 20250314 181100 5038163119 1324 1324 1324 1324 0
31 20250314 181000 5038163119 1324 1324 1324 1324 0
32 20250314 180900 5038163119 1324 1324 1324 1324 199
33 20250314 180800 5038163119 1324 1324 1324 1324 0
34 20250314 180700 5038163119 1324 1324 1324 1324 0
35 20250314 180600 5038163119 1324 1324 1324 1324 0
36 20250314 180500 5038163119 1324 1324 1324 1324 0
37 20250314 180400 5038163119 1324 1324 1324 1324 0
38 20250314 180300 5038163119 1324 1324 1324 1324 0
39 20250314 180200 5038163119 1324 1324 1324 1324 0
40 20250314 180100 5038163119 1324 1324 1324 1324 0
41 20250314 180000 5038163119 1324 1324 1324 1324 0
42 20250314 175900 5038163119 1324 1324 1324 1324 0
43 20250314 175800 5038163119 1324 1324 1324 1324 0
44 20250314 175700 5038163119 1324 1324 1324 1324 0
45 20250314 175600 5038163119 1324 1324 1324 1324 0
46 20250314 175500 5038163119 1324 1324 1324 1324 0
47 20250314 175400 5038163119 1324 1324 1324 1324 0
48 20250314 175300 5038163119 1324 1324 1324 1324 0
49 20250314 175200 5038163119 1324 1324 1324 1324 0
50 20250314 175100 5038163119 1324 1324 1324 1324 0
51 20250314 175000 5038163119 1324 1324 1324 1324 0
52 20250314 174900 5038163119 1324 1324 1324 1324 0
53 20250314 174800 5038163119 1324 1324 1324 1324 0
54 20250314 174700 5038163119 1324 1324 1324 1324 0
55 20250314 174600 5038163119 1324 1324 1324 1324 0
56 20250314 174500 5038163119 1324 1324 1324 1324 0
57 20250314 174400 5038163119 1324 1324 1324 1324 0
58 20250314 174300 5038163119 1324 1324 1324 1324 0
59 20250314 174200 5038163119 1324 1324 1324 1324 0
60 20250314 174100 5038163119 1324 1324 1324 1324 0
61 20250314 174000 5038163119 1324 1324 1324 1324 0
62 20250314 173900 5038163119 1324 1324 1324 1324 199
63 20250314 173800 5038163119 1324 1324 1324 1324 0
64 20250314 173700 5038163119 1324 1324 1324 1324 0
65 20250314 173600 5038163119 1324 1324 1324 1324 0
66 20250314 173500 5038163119 1324 1324 1324 1324 0
67 20250314 173400 5038163119 1324 1324 1324 1324 0
68 20250314 173300 5038163119 1324 1324 1324 1324 0
69 20250314 173200 5038163119 1324 1324 1324 1324 0
70 20250314 173100 5038163119 1324 1324 1324 1324 0
71 20250314 173000 5038163119 1324 1324 1324 1324 0
72 20250314 172900 5038163119 1324 1324 1324 1324 0
73 20250314 172800 5038163119 1324 1324 1324 1324 0
74 20250314 172700 5038163119 1324 1324 1324 1324 0
75 20250314 172600 5038163119 1324 1324 1324 1324 0
76 20250314 172500 5038163119 1324 1324 1324 1324 0
77 20250314 172400 5038163119 1324 1324 1324 1324 0
78 20250314 172300 5038163119 1324 1324 1324 1324 0
79 20250314 172200 5038163119 1324 1324 1324 1324 0
80 20250314 172100 5038163119 1324 1324 1324 1324 0
81 20250314 172000 5038163119 1324 1324 1324 1324 0
82 20250314 171900 5038163119 1324 1324 1324 1324 0
83 20250314 171800 5038163119 1324 1324 1324 1324 0
84 20250314 171700 5038163119 1324 1324 1324 1324 0
85 20250314 171600 5038163119 1324 1324 1324 1324 0
86 20250314 171500 5038163119 1324 1324 1324 1324 0
87 20250314 171400 5038163119 1324 1324 1324 1324 0
88 20250314 171300 5038163119 1324 1324 1324 1324 0
89 20250314 171200 5038163119 1324 1324 1324 1324 0
90 20250314 171100 5038163119 1324 1324 1324 1324 0
91 20250314 171000 5038163119 1324 1324 1324 1324 0
92 20250314 170900 5038163119 1324 1324 1324 1324 199
93 20250314 170800 5038163119 1324 1324 1324 1324 0
94 20250314 170700 5038163119 1324 1324 1324 1324 0
95 20250314 170600 5038163119 1324 1324 1324 1324 0
96 20250314 170500 5038163119 1324 1324 1324 1324 0
97 20250314 170400 5038163119 1324 1324 1324 1324 0
98 20250314 170300 5038163119 1324 1324 1324 1324 0
99 20250314 170200 5038163119 1324 1324 1324 1324 0
100 20250314 170100 5038163119 1324 1324 1324 1324 0
101 20250314 170000 5038163119 1324 1324 1324 1324 0
102 20250314 165900 5038163119 1324 1324 1324 1324 0
103 20250314 165800 5038163119 1324 1324 1324 1324 0
104 20250314 165700 5038163119 1324 1324 1324 1324 0
105 20250314 165600 5038163119 1324 1324 1324 1324 0
106 20250314 165500 5038163119 1324 1324 1324 1324 0
107 20250314 165400 5038163119 1324 1324 1324 1324 0
108 20250314 165300 5038163119 1324 1324 1324 1324 0
109 20250314 165200 5038163119 1324 1324 1324 1324 0
110 20250314 165100 5038163119 1324 1324 1324 1324 0
111 20250314 165000 5038163119 1324 1324 1324 1324 0
112 20250314 164900 5038163119 1324 1324 1324 1324 0
113 20250314 164800 5038163119 1324 1324 1324 1324 0
114 20250314 164700 5038163119 1324 1324 1324 1324 0
115 20250314 164600 5038163119 1324 1324 1324 1324 0
116 20250314 164500 5038163119 1324 1324 1324 1324 0
117 20250314 164400 5038163119 1324 1324 1324 1324 0
118 20250314 164300 5038163119 1324 1324 1324 1324 0
119 20250314 164200 5038163119 1324 1324 1324 1324 0
120 20250314 164100 5038163119 1324 1324 1324 1324 0
121 20250314 164000 5038163119 1324 1324 1324 1324 0
122 20250314 163900 5038163119 1324 1324 1324 1324 199
123 20250314 163800 5038163119 1324 1324 1324 1324 0
124 20250314 163700 5038163119 1324 1324 1324 1324 0
125 20250314 163600 5038163119 1324 1324 1324 1324 0
126 20250314 163500 5038163119 1324 1324 1324 1324 0
127 20250314 163400 5038163119 1324 1324 1324 1324 0
128 20250314 163300 5038163119 1324 1324 1324 1324 0
129 20250314 163200 5038163119 1324 1324 1324 1324 0
130 20250314 163100 5038163119 1324 1324 1324 1324 0
131 20250314 163000 5038163119 1324 1324 1324 1324 0
132 20250314 162900 5038163119 1324 1324 1324 1324 0
133 20250314 162800 5038163119 1324 1324 1324 1324 0
134 20250314 162700 5038163119 1324 1324 1324 1324 0
135 20250314 162600 5038163119 1324 1324 1324 1324 0
136 20250314 162500 5038163119 1324 1324 1324 1324 0
137 20250314 162400 5038163119 1324 1324 1324 1324 0
138 20250314 162300 5038163119 1324 1324 1324 1324 0
139 20250314 162200 5038163119 1324 1324 1324 1324 0
140 20250314 162100 5038163119 1324 1324 1324 1324 0
141 20250314 162000 5038163119 1324 1324 1324 1324 0
142 20250314 161900 5038163119 1324 1324 1324 1324 0
143 20250314 161800 5038163119 1324 1324 1324 1324 0
144 20250314 161700 5038163119 1324 1324 1324 1324 0
145 20250314 161600 5038163119 1324 1324 1324 1324 0
146 20250314 161500 5038163119 1324 1324 1324 1324 0
147 20250314 161400 5038163119 1324 1324 1324 1324 0
148 20250314 161300 5038163119 1324 1324 1324 1324 0
149 20250314 161200 5038163119 1324 1324 1324 1324 0
150 20250314 161100 5038163119 1324 1324 1324 1324 0
151 20250314 161000 5038163119 1324 1324 1324 1324 0
152 20250314 160900 5038163119 1324 1324 1324 1324 199
153 20250314 160800 5038163119 1324 1324 1324 1324 0
154 20250314 160700 5038163119 1324 1324 1324 1324 0
155 20250314 160600 5038163119 1324 1324 1324 1324 0
156 20250314 160500 5038163119 1324 1324 1324 1324 0
157 20250314 160400 5038163119 1324 1324 1324 1324 0
158 20250314 160300 5038163119 1324 1324 1324 1324 0
159 20250314 160200 5038163119 1324 1324 1324 1324 0
160 20250314 160100 5038163119 1324 1324 1324 1324 0
161 20250314 160000 5038163119 1324 1324 1324 1324 0
162 20250314 155900 5038163119 1324 1324 1324 1324 0
163 20250314 155800 5038163119 1324 1324 1324 1324 0
164 20250314 155700 5038163119 1324 1324 1324 1324 0
165 20250314 155600 5038163119 1324 1324 1324 1324 0
166 20250314 155500 5038163119 1324 1324 1324 1324 0
167 20250314 155400 5038163119 1324 1324 1324 1324 0
168 20250314 155300 5038163119 1324 1324 1324 1324 0
169 20250314 155200 5038163119 1324 1324 1324 1324 0
170 20250314 155100 5038163119 1324 1324 1324 1324 0
171 20250314 155000 5038163119 1324 1324 1324 1324 0
172 20250314 154900 5038163119 1324 1324 1324 1324 0
173 20250314 154800 5038163119 1324 1324 1324 1324 0
174 20250314 154700 5038163119 1324 1324 1324 1324 0
175 20250314 154600 5038163119 1324 1324 1324 1324 0
176 20250314 154500 5038163119 1324 1324 1324 1324 0
177 20250314 154400 5038163119 1324 1324 1324 1324 0
178 20250314 154300 5038163119 1324 1324 1324 1324 0
179 20250314 154200 5038163119 1324 1324 1324 1324 0
180 20250314 154100 5038163119 1324 1324 1324 1324 0
181 20250314 154000 5038163119 1324 1324 1324 1324 0
182 20250314 153900 5038163119 1324 1324 1324 1324 199
183 20250314 153800 5038163119 1324 1324 1324 1324 0
184 20250314 153700 5038163119 1324 1324 1324 1324 0
185 20250314 153600 5038163119 1324 1324 1324 1324 0
186 20250314 153500 5038163119 1324 1324 1324 1324 0
187 20250314 153400 5038163119 1324 1324 1324 1324 0
188 20250314 153300 5038163119 1324 1324 1324 1324 0
189 20250314 153200 5038163119 1324 1324 1324 1324 0
190 20250314 153100 5038163119 1324 1324 1324 1324 0
191 20250314 153000 5038163119 1324 1324 1324 1324 199
192 20250314 152900 5037899643 1324 1324 1324 1324 0
193 20250314 152800 5037899643 1324 1324 1324 1324 0
194 20250314 152700 5037899643 1324 1324 1324 1324 0
195 20250314 152600 5037899643 1324 1324 1324 1324 0
196 20250314 152500 5037899643 1324 1324 1324 1324 0
197 20250314 152400 5037899643 1324 1324 1324 1324 0
198 20250314 152300 5037899643 1324 1324 1324 1324 0
199 20250314 152200 5037899643 1324 1324 1324 1324 0
200 20250314 152100 5037899643 1324 1324 1324 1324 0
201 20250314 152000 5037899643 1324 1324 1324 1324 0
202 20250314 151900 5037899643 1324 1324 1324 1324 0
203 20250314 151800 5037899643 1324 1324 1324 1324 1
204 20250314 151700 5037898319 1324 1324 1324 1324 0
205 20250314 151600 5037898319 1324 1324 1324 1324 2
206 20250314 151500 5037895671 1324 1324 1324 1324 2
207 20250314 151400 5037893023 1324 1324 1324 1324 10
208 20250314 151300 5037879783 1324 1324 1324 1324 3
209 20250314 151200 5037875811 1324 1324 1324 1324 2
210 20250314 151100 5037873163 1324 1324 1324 1324 0
211 20250314 151000 5037873163 1324 1324 1324 1324 98
212 20250314 150900 5037743411 1324 1324 1324 1324 2
213 20250314 150800 5037740763 1324 1324 1324 1324 1
214 20250314 150700 5037739439 1324 1324 1324 1324 200
215 20250314 150600 5037474639 1324 1324 1324 1324 0
216 20250314 150500 5037474639 1324 1324 1324 1324 7
217 20250314 150400 5037465371 1324 1324 1324 1324 0
218 20250314 150300 5037465371 1324 1324 1324 1324 7
219 20250314 150200 5037456103 1324 1324 1324 1324 0
220 20250314 150100 5037456103 1324 1324 1324 1324 0
221 20250314 150000 5037456103 1324 1324 1324 1324 0
222 20250314 145900 5037456103 1324 1324 1324 1324 0
223 20250314 145800 5037456103 1324 1324 1324 1324 0
224 20250314 145700 5037456103 1324 1324 1324 1324 0
225 20250314 145600 5037456103 1324 1324 1324 1324 0
226 20250314 145500 5037456103 1324 1324 1324 1324 0
227 20250314 145400 5037456103 1324 1324 1324 1324 128
228 20250314 145300 5037286631 1324 1324 1324 1324 36
229 20250314 145200 5037238967 1324 1324 1324 1324 8
230 20250314 145100 5037228375 1324 1324 1324 1324 0
231 20250314 145000 5037228375 1324 1324 1324 1324 0
232 20250314 144900 5037228375 1324 1324 1324 1324 0
233 20250314 144800 5037228375 1324 1324 1324 1324 0
234 20250314 144700 5037228375 1324 1324 1324 1324 3
235 20250314 144600 5037224403 1324 1324 1324 1324 0
236 20250314 144500 5037224403 1324 1324 1324 1324 11
237 20250314 144400 5037209839 1324 1324 1324 1324 1
238 20250314 144300 5037208515 1324 1324 1324 1324 0
239 20250314 144200 5037208515 1324 1324 1324 1324 5
240 20250314 144100 5037201895 1324 1324 1324 1324 1
241 20250314 144000 5037200571 1324 1324 1324 1324 2
242 20250314 143900 5037197923 1324 1324 1324 1324 136
243 20250314 143800 5037017859 1324 1324 1324 1324 0
244 20250314 143700 5037017859 1324 1324 1324 1324 0
245 20250314 143600 5037017859 1324 1324 1324 1324 16
246 20250314 143500 5036996675 1324 1324 1324 1324 0
247 20250314 143400 5036996675 1324 1324 1324 1324 1
248 20250314 143300 5036995351 1324 1324 1324 1324 2
249 20250314 143200 5036992703 1324 1324 1324 1324 0
250 20250314 143100 5036992703 1324 1324 1324 1324 0
251 20250314 143000 5036992703 1324 1324 1324 1324 0
252 20250314 142900 5036992703 1324 1324 1324 1324 674
253 20250314 142800 5036100327 1324 1324 1324 1324 15
254 20250314 142700 5036080467 1324 1324 1324 1324 21
255 20250314 142600 5036052663 1324 1324 1324 1324 1044
256 20250314 142500 5034670407 1324 1324 1324 1324 2
257 20250314 142400 5034667759 1324 1324 1324 1324 3
258 20250314 142300 5034663787 1324 1324 1324 1324 2
259 20250314 142200 5034661139 1324 1324 1324 1324 1
260 20250314 142100 5034659815 1324 1324 1324 1324 10
261 20250314 142000 5034646575 1324 1324 1324 1324 52
262 20250314 141900 5034577727 1324 1324 1324 1324 0
263 20250314 141800 5034577727 1324 1324 1324 1324 1
264 20250314 141700 5034576403 1324 1324 1324 1324 0
265 20250314 141600 5034576403 1324 1324 1324 1324 0
266 20250314 141500 5034576403 1324 1324 1324 1324 15
267 20250314 141400 5034556543 1324 1324 1324 1324 50
268 20250314 141300 5034490343 1324 1324 1324 1324 0
269 20250314 141200 5034490343 1324 1324 1324 1324 0
270 20250314 141100 5034490343 1324 1324 1324 1324 50
271 20250314 141000 5034424143 1324 1324 1324 1324 169
272 20250314 140900 5034200387 1324 1324 1324 1324 563
273 20250314 140800 5033454975 1324 1324 1324 1324 2178
274 20250314 140700 5030571303 1324 1324 1324 1324 31
275 20250314 140600 5030530259 1324 1324 1324 1324 2686
276 20250314 140500 5026973995 1324 1324 1324 1324 913
277 20250314 140400 5025765183 1324 1324 1324 1324 369
278 20250314 140300 5025276627 1324 1324 1324 1324 0
279 20250314 140200 5025276627 1324 1324 1324 1324 1005
280 20250314 140100 5023946007 1324 1324 1324 1324 184
281 20250314 140000 5023702391 1324 1324 1324 1324 0
282 20250314 135900 5023702391 1324 1324 1324 1324 50
283 20250314 135800 5023636191 1324 1324 1324 1324 0
284 20250314 135700 5023636191 1324 1324 1324 1324 1
285 20250314 135600 5023634867 1324 1324 1324 1324 1496
286 20250314 135500 5021654163 1324 1324 1324 1324 7
287 20250314 135400 5021644895 1324 1324 1324 1324 0
288 20250314 135300 5021644895 1324 1324 1324 1324 1629
289 20250314 135200 5019488099 1324 1324 1324 1324 0
290 20250314 135100 5019488099 1324 1324 1324 1324 1
291 20250314 135000 5019486775 1324 1324 1324 1324 9
292 20250314 134900 5019474859 1324 1324 1324 1324 907
293 20250314 134800 5018273991 1324 1324 1324 1324 919
294 20250314 134700 5017057235 1324 1324 1324 1324 1
295 20250314 134600 5017055911 1324 1324 1324 1324 21
296 20250314 134500 5017028107 1324 1324 1324 1324 10
297 20250314 134400 5017014867 1324 1324 1324 1324 8
298 20250314 134300 5017004275 1324 1324 1324 1324 476
299 20250314 134200 5016374051 1324 1324 1324 1324 0
300 20250314 134100 5016374051 1324 1324 1324 1324 1087
301 20250314 134000 5014934863 1324 1324 1324 1324 8
302 20250314 133900 5014924271 1324 1324 1324 1324 46
303 20250314 133800 5014863367 1324 1324 1324 1324 145
304 20250314 133700 5014671387 1324 1324 1324 1324 22
305 20250314 133600 5014642259 1324 1324 1324 1324 1008
306 20250314 133500 5013307667 1324 1324 1324 1324 50
307 20250314 133400 5013241467 1324 1324 1324 1324 25
308 20250314 133300 5013208367 1324 1324 1324 1324 4211
309 20250314 133200 5007633003 1324 1324 1324 1324 857
310 20250314 133100 5006498335 1324 1324 1324 1324 1
311 20250314 133000 5006497011 1324 1324 1324 1324 719
312 20250314 132900 5005545055 1324 1324 1324 1324 556
313 20250314 132800 5004808911 1324 1324 1324 1324 17517
314 20250314 132700 4981616403 1324 1324 1324 1324 3
315 20250314 132600 4981612431 1324 1324 1324 1324 1764
316 20250314 132500 4979276895 1324 1324 1324 1324 253
317 20250314 132400 4978941923 1324 1324 1324 1324 285
318 20250314 132300 4978564583 1324 1324 1324 1324 5232
319 20250314 132200 4971637415 1324 1324 1324 1324 251
320 20250314 132100 4971305091 1324 1324 1324 1324 780
321 20250314 132000 4970272371 1324 1324 1324 1324 14
322 20250314 131900 4970253835 1324 1324 1324 1324 1851
323 20250314 131800 4967803111 1324 1324 1324 1324 4609
324 20250314 131700 4961700795 1324 1324 1324 1324 15086
325 20250314 131600 4941726931 1324 1324 1324 1324 17123
326 20250314 131500 4919056079 1324 1313 1324 1313 241881
327 20250314 131400 4599079845 1313 1312 1314 1311 560
328 20250314 131300 4598345156 1311 1313 1314 1311 2007
329 20250314 131200 4595710138 1310 1314 1314 1310 1482
330 20250314 131100 4593763762 1314 1314 1315 1310 6657
331 20250314 131000 4585023316 1314 1315 1315 1314 3955
332 20250314 130900 4579824665 1313 1311 1315 1310 1163
333 20250314 130800 4578296481 1313 1314 1316 1308 7493
334 20250314 130700 4568443460 1315 1306 1315 1305 8048
335 20250314 130600 4557888247 1305 1311 1311 1305 5757
336 20250314 130500 4550354857 1311 1310 1311 1309 951
337 20250314 130400 4549109025 1310 1311 1313 1305 7155
338 20250314 130300 4539730034 1312 1307 1313 1307 3730
339 20250314 130200 4534841315 1307 1307 1308 1302 9841
340 20250314 130100 4521998180 1307 1302 1307 1301 1887
341 20250314 130000 4519538788 1302 1307 1307 1301 3827
342 20250314 125900 4514554099 1304 1308 1309 1299 9741
343 20250314 125800 4501835136 1308 1312 1312 1303 12084
344 20250314 125700 4486046616 1310 1311 1312 1306 8175
345 20250314 125600 4475343634 1311 1308 1315 1299 18314
346 20250314 125500 4451428042 1311 1322 1322 1304 25875
347 20250314 125400 4417385507 1322 1306 1322 1306 59011
348 20250314 125300 4339780574 1306 1301 1306 1301 11510
349 20250314 125200 4324777357 1301 1300 1301 1300 1442
350 20250314 125100 4322901779 1300 1297 1300 1295 4566
351 20250314 125000 4316983820 1297 1294 1297 1294 14026
352 20250314 124900 4298796637 1294 1301 1302 1294 6055
353 20250314 124800 4290948312 1296 1300 1301 1296 7488
354 20250314 124700 4281215646 1300 1301 1302 1294 7382
355 20250314 124600 4271620358 1301 1297 1301 1297 16730
356 20250314 124500 4249890355 1297 1297 1297 1292 5580
357 20250314 124400 4242662608 1297 1299 1299 1293 6833
358 20250314 124300 4233793325 1299 1299 1300 1299 2326
359 20250314 124200 4230771842 1299 1295 1299 1289 7556
360 20250314 124100 4221002142 1295 1296 1296 1289 2873
361 20250314 124000 4217284827 1296 1300 1300 1289 5674
362 20250314 123900 4209957239 1300 1300 1300 1293 3305
363 20250314 123800 4205680692 1300 1298 1301 1295 1841
364 20250314 123700 4203289627 1298 1300 1300 1294 2083
365 20250314 123600 4200591512 1300 1305 1305 1298 12332
366 20250314 123500 4184574044 1305 1299 1307 1299 7267
367 20250314 123400 4175099957 1299 1298 1299 1297 1360
368 20250314 123300 4173334647 1298 1294 1298 1293 1906
369 20250314 123200 4170866831 1294 1292 1294 1291 604
370 20250314 123100 4170086869 1291 1296 1298 1290 6107
371 20250314 123000 4162190900 1297 1298 1299 1289 6145
372 20250314 122900 4154250269 1289 1309 1309 1289 26571
373 20250314 122800 4119750778 1309 1304 1314 1301 35254
374 20250314 122700 4073607957 1304 1293 1304 1293 16939
375 20250314 122600 4051594244 1296 1297 1299 1292 12914
376 20250314 122500 4034853878 1297 1293 1297 1292 4521
377 20250314 122400 4028998088 1293 1296 1296 1291 4042
378 20250314 122300 4023761751 1296 1293 1297 1293 1324
379 20250314 122200 4022046015 1291 1296 1298 1286 13755
380 20250314 122100 4004294152 1298 1296 1304 1295 10488
381 20250314 122000 3990665359 1296 1297 1297 1291 855
382 20250314 121900 3989556855 1297 1288 1297 1286 5165
383 20250314 121800 3982882998 1288 1291 1297 1287 6324
384 20250314 121700 3974729381 1288 1297 1306 1288 24423
385 20250314 121600 3942984258 1297 1286 1297 1286 18557
386 20250314 121500 3919045147 1285 1285 1285 1284 799
387 20250314 121400 3918018434 1285 1282 1285 1282 423
388 20250314 121300 3917475293 1283 1282 1283 1276 3041
389 20250314 121200 3913583768 1281 1281 1282 1280 866
390 20250314 121100 3912474803 1282 1281 1282 1280 1739
391 20250314 121000 3910246019 1281 1279 1281 1279 701
392 20250314 120900 3909349113 1279 1278 1280 1276 1153
393 20250314 120800 3907877411 1277 1275 1277 1274 15362
394 20250314 120700 3888284108 1276 1275 1276 1275 1043
395 20250314 120600 3886953674 1275 1275 1276 1275 1465
396 20250314 120500 3885085505 1275 1280 1280 1275 2264
397 20250314 120400 3882195288 1280 1280 1280 1276 950
398 20250314 120300 3880981560 1280 1277 1280 1276 134
399 20250314 120200 3880810496 1281 1281 1281 1281 523
400 20250314 120100 3880140533 1281 1281 1282 1281 533
401 20250314 120000 3879457257 1277 1282 1283 1275 3254
402 20250314 115900 3875297914 1283 1282 1283 1282 191
403 20250314 115800 3875052974 1282 1283 1283 1277 3158
404 20250314 115700 3871011393 1283 1283 1283 1283 112
405 20250314 115600 3870867697 1283 1280 1284 1280 601
406 20250314 115500 3870097119 1280 1285 1285 1280 2033
407 20250314 115400 3867491981 1285 1283 1285 1280 1503
408 20250314 115300 3865567415 1282 1283 1287 1282 2367
409 20250314 115200 3862530239 1287 1290 1290 1283 7781
410 20250314 115100 3852528540 1290 1289 1291 1285 3620
411 20250314 115000 3847863841 1286 1291 1291 1284 4098
412 20250314 114900 3842586384 1283 1277 1291 1277 16205
413 20250314 114800 3821782836 1277 1270 1277 1270 4183
414 20250314 114700 3816466591 1268 1263 1268 1260 8335
415 20250314 114600 3805943723 1264 1264 1264 1260 2285
416 20250314 114500 3803060277 1264 1269 1270 1263 9772
417 20250314 114400 3790691212 1269 1275 1276 1269 4484
418 20250314 114300 3784992100 1271 1276 1276 1271 12314
419 20250314 114200 3769313220 1276 1278 1278 1275 3060
420 20250314 114100 3765407255 1278 1279 1279 1278 1737
421 20250314 114000 3763187292 1279 1278 1279 1278 6078
422 20250314 113900 3755419481 1278 1277 1280 1273 6757
423 20250314 113800 3746803754 1277 1273 1281 1271 4735
424 20250314 113700 3740777364 1271 1284 1284 1269 22253
425 20250314 113600 3712352523 1289 1287 1289 1281 13019
426 20250314 113500 3695654778 1289 1295 1299 1287 10366
427 20250314 113400 3682243547 1299 1289 1299 1289 8092
428 20250314 113300 3671767928 1289 1281 1293 1281 13039
429 20250314 113200 3655000847 1282 1281 1286 1280 5431
430 20250314 113100 3648034926 1286 1297 1297 1280 8750
431 20250314 113000 3636799459 1297 1300 1306 1290 15973
432 20250314 112900 3616070367 1300 1293 1306 1289 60300
433 20250314 112800 3537737836 1295 1290 1300 1288 27951
434 20250314 112700 3501512119 1290 1284 1298 1278 32069
435 20250314 112600 3460189039 1284 1267 1291 1267 45030
436 20250314 112500 3402788541 1265 1257 1266 1257 9710
437 20250314 112400 3390543770 1253 1260 1261 1252 7151
438 20250314 112300 3381534373 1260 1261 1261 1258 1786
439 20250314 112200 3379287091 1258 1254 1260 1251 10486
440 20250314 112100 3366118638 1254 1254 1254 1251 839
441 20250314 112000 3365066538 1254 1253 1254 1250 872
442 20250314 111900 3363976433 1253 1253 1253 1252 3336
443 20250314 111800 3359796426 1253 1243 1253 1243 5329
444 20250314 111700 3353147308 1243 1249 1249 1243 54
445 20250314 111600 3353080174 1242 1245 1250 1242 1405
446 20250314 111500 3351333902 1246 1244 1246 1242 4739
447 20250314 111400 3345441377 1246 1243 1246 1242 1477
448 20250314 111300 3343604398 1242 1245 1246 1242 226
449 20250314 111200 3343323585 1251 1247 1251 1238 6967
450 20250314 111100 3334661142 1247 1238 1247 1235 3264
451 20250314 111000 3330621487 1239 1244 1245 1238 7669
452 20250314 110900 3321099833 1245 1248 1248 1245 5551
453 20250314 110800 3314181925 1248 1253 1256 1248 8924
454 20250314 110700 3303036414 1249 1254 1261 1249 24869
455 20250314 110600 3271853459 1257 1249 1264 1249 5381
456 20250314 110500 3265087675 1258 1256 1260 1247 15271
457 20250314 110400 3245960040 1261 1251 1264 1251 8916
458 20250314 110300 3234723436 1262 1254 1265 1244 9346
459 20250314 110200 3223005608 1250 1248 1257 1241 7222
460 20250314 110100 3213966678 1241 1248 1248 1239 10281
461 20250314 110000 3201179719 1244 1247 1250 1244 2845
462 20250314 105900 3197636220 1250 1251 1251 1246 4950
463 20250314 105800 3191452545 1251 1243 1252 1240 9502
464 20250314 105700 3179650975 1243 1244 1253 1243 7288
465 20250314 105600 3170582341 1245 1253 1253 1245 17781
466 20250314 105500 3148396863 1253 1256 1256 1253 3247
467 20250314 105400 3144320639 1257 1254 1257 1252 667
468 20250314 105300 3143484967 1252 1255 1257 1252 755
469 20250314 105200 3142538158 1255 1258 1258 1255 1290
470 20250314 105100 3140916429 1257 1257 1260 1257 213
471 20250314 105000 3140648485 1257 1254 1257 1254 4268
472 20250314 104900 3135284944 1258 1253 1258 1251 5053
473 20250314 104800 3128953602 1253 1262 1262 1251 2784
474 20250314 104700 3125464349 1262 1262 1262 1258 356
475 20250314 104600 3125015877 1257 1252 1263 1251 10535
476 20250314 104500 3111811397 1252 1254 1260 1252 3345
477 20250314 104400 3107612374 1254 1256 1260 1253 5082
478 20250314 104300 3101229212 1256 1257 1257 1256 5358
479 20250314 104200 3094498526 1262 1257 1263 1256 4202
480 20250314 104100 3089217226 1263 1256 1264 1256 1008
481 20250314 104000 3087949148 1257 1257 1265 1256 3014
482 20250314 103900 3084158147 1259 1265 1265 1255 5378
483 20250314 103800 3077365137 1263 1256 1266 1251 15531
484 20250314 103700 3057823744 1253 1254 1254 1250 871
485 20250314 103600 3056732951 1250 1253 1254 1249 599
486 20250314 103500 3055983682 1253 1254 1254 1248 486
487 20250314 103400 3055376834 1248 1250 1254 1247 9560
488 20250314 103300 3043433317 1253 1248 1258 1247 3375
489 20250314 103200 3039219083 1248 1267 1269 1246 16987
490 20250314 103100 3017863206 1271 1272 1277 1268 9006
491 20250314 103000 3006418619 1271 1279 1279 1270 4193
492 20250314 102900 3001072492 1279 1273 1280 1273 15452
493 20250314 102800 2981340630 1273 1273 1273 1267 14459
494 20250314 102700 2962985549 1273 1271 1277 1271 20337
495 20250314 102600 2937067116 1271 1259 1272 1258 44615
496 20250314 102500 2880608218 1258 1258 1258 1254 5225
497 20250314 102400 2874044703 1258 1260 1260 1257 3237
498 20250314 102300 2869967698 1260 1251 1260 1246 12866
499 20250314 102200 2853846769 1251 1252 1253 1251 2089
500 20250314 102100 2851232935 1252 1248 1252 1248 2442
501 20250314 102000 2848178083 1247 1246 1254 1246 3109
502 20250314 101900 2844290865 1246 1248 1248 1242 1770
503 20250314 101800 2842092146 1252 1246 1258 1235 15464
504 20250314 101700 2822786070 1246 1239 1249 1231 3278
505 20250314 101600 2818705481 1239 1252 1257 1230 30048
506 20250314 101500 2781461702 1252 1250 1252 1245 5875
507 20250314 101400 2774125098 1250 1254 1254 1241 8629
508 20250314 101300 2763381355 1254 1244 1257 1240 47631
509 20250314 101200 2704161294 1244 1257 1257 1243 18661
510 20250314 101100 2680807190 1257 1256 1259 1253 16619
511 20250314 101000 2659955099 1259 1261 1263 1256 14872
512 20250314 100900 2641245430 1259 1270 1270 1254 17828
513 20250314 100800 2618761158 1270 1263 1273 1258 20455
514 20250314 100700 2592854426 1257 1265 1274 1256 30783
515 20250314 100600 2553839038 1265 1251 1267 1248 39169
516 20250314 100500 2504624340 1251 1230 1265 1229 55719
517 20250314 100400 2435209075 1234 1284 1284 1212 88931
518 20250314 100300 2323629206 1284 1280 1286 1273 26580
519 20250314 100200 2289649708 1288 1280 1292 1277 24573
520 20250314 100100 2258100318 1283 1306 1314 1265 97140
521 20250314 100000 2132881020 1306 1313 1324 1272 336190
522 20250314 095900 1689491102 1313 1305 1315 1305 33712
523 20250314 095800 1645293073 1305 1305 1307 1301 12973
524 20250314 095700 1628359371 1305 1303 1306 1296 12186
525 20250314 095600 1612475497 1304 1300 1306 1292 15256
526 20250314 095500 1592659714 1300 1289 1305 1289 24132
527 20250314 095400 1561377567 1289 1299 1308 1280 24716
528 20250314 095300 1529373422 1300 1310 1319 1295 68612
529 20250314 095200 1439619629 1310 1295 1320 1294 117885
530 20250314 095100 1285637657 1295 1269 1299 1266 62057
531 20250314 095000 1205864063 1270 1251 1271 1250 17505
532 20250314 094900 1183724789 1259 1248 1264 1245 12508
533 20250314 094800 1167972900 1248 1245 1261 1241 7051
534 20250314 094700 1159161309 1252 1271 1271 1235 34927
535 20250314 094600 1115248918 1273 1275 1278 1264 11482
536 20250314 094500 1100635132 1267 1268 1279 1265 56025
537 20250314 094400 1029181754 1268 1264 1277 1253 60423
538 20250314 094300 952424019 1264 1250 1267 1241 47792
539 20250314 094200 892304280 1253 1234 1253 1234 14043
540 20250314 094100 874875340 1242 1233 1244 1232 12284
541 20250314 094000 859673658 1232 1252 1253 1232 18289
542 20250314 093900 836911916 1253 1246 1256 1244 16602
543 20250314 093800 816195300 1245 1229 1260 1225 24310
544 20250314 093700 785932231 1227 1245 1245 1215 19192
545 20250314 093600 762267248 1243 1250 1260 1240 22406
546 20250314 093500 734284143 1259 1261 1265 1240 50288
547 20250314 093400 671367492 1265 1266 1276 1225 40331
548 20250314 093300 620854777 1266 1206 1287 1202 157742
549 20250314 093200 421646539 1211 1246 1246 1200 41177
550 20250314 093100 370714096 1246 1246 1246 1246 0
551 20250314 093000 370714096 1246 1175 1246 1164 13913
552 20250314 092900 354040617 1169 1235 1260 1164 108840
553 20250314 092800 221136469 1230 1230 1230 1230 0
554 20250314 092700 221136469 1230 1187 1230 1185 39669
555 20250314 092600 173144376 1197 1114 1200 1114 43846
556 20250314 092500 122388844 1115 1101 1115 1100 7575
557 20250314 092400 114006678 1106 1100 1106 1100 2023
558 20250314 092300 111781234 1097 1109 1109 1097 1206
559 20250314 092200 110455374 1109 1094 1109 1094 2678
560 20250314 092100 107510452 1094 1097 1098 1091 307
561 20250314 092000 107174601 1098 1098 1098 1098 870
562 20250314 091900 106219341 1090 1107 1107 1087 6326
563 20250314 091800 99338441 1097 1110 1118 1097 5100
564 20250314 091700 93699485 1119 1119 1120 1119 6513
565 20250314 091600 86409058 1120 1120 1120 1120 0
566 20250314 091500 86409058 1120 1120 1120 1120 0
567 20250314 091400 86409058 1120 1097 1120 1097 12286
568 20250314 091300 72758331 1087 1097 1098 1085 3470
569 20250314 091200 68952484 1098 1098 1115 1098 11053
570 20250314 091100 56798106 1099 1081 1100 1081 10238
571 20250314 091000 45634258 1083 1087 1087 1083 2114
572 20250314 090900 43338834 1098 1061 1098 1061 20841
573 20250314 090800 20956955 1061 1072 1072 1061 3146
574 20250314 090700 17606361 1073 1066 1074 1063 6681
575 20250314 090600 10490929 1075 1057 1075 1057 6243
576 20250314 090500 3857953 1047 1045 1059 1045 1622
577 20250314 090400 2155249 1043 1029 1043 1029 258
578 20250314 090300 1887116 1027 1020 1027 1020 1436
579 20250314 090200 413714 1019 1019 1019 1019 0
580 20250314 090100 413714 1019 1019 1019 1019 0
581 20250314 090000 413714 1019 1019 1019 1019 406

1
002870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,34958700,0,38174900400,0.00
20250311,0,34958700,0,37895230800,0.00
20250310,0,34958700,0,38209859100,0.00
20250307,0,34958700,0,39783000600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 34958700 0 38174900400 0.00
3 20250311 0 34958700 0 37895230800 0.00
4 20250310 0 34958700 0 38209859100 0.00
5 20250307 0 34958700 0 39783000600 0.00