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

591
006800/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184900,7611343835,9550,9550,9550,9550,70080
20250314,184800,7611343835,9550,9550,9550,9550,0
20250314,184700,7611343835,9550,9550,9550,9550,0
20250314,184600,7611343835,9550,9550,9550,9550,0
20250314,184500,7611343835,9550,9550,9550,9550,0
20250314,184400,7611343835,9550,9550,9550,9550,0
20250314,184300,7611343835,9550,9550,9550,9550,0
20250314,184200,7611343835,9550,9550,9550,9550,0
20250314,184100,7611343835,9550,9550,9550,9550,0
20250314,184000,7611343835,9550,9550,9550,9550,0
20250314,183900,7611343835,9550,9550,9550,9550,0
20250314,183800,7611343835,9550,9550,9550,9550,0
20250314,183700,7611343835,9550,9550,9550,9550,0
20250314,183600,7611343835,9550,9550,9550,9550,0
20250314,183500,7611343835,9550,9550,9550,9550,0
20250314,183400,7611343835,9550,9550,9550,9550,0
20250314,183300,7611343835,9550,9550,9550,9550,0
20250314,183200,7611343835,9550,9550,9550,9550,0
20250314,183100,7611343835,9550,9550,9550,9550,0
20250314,183000,7611343835,9550,9550,9550,9550,0
20250314,182900,7611343835,9550,9550,9550,9550,0
20250314,182800,7611343835,9550,9550,9550,9550,0
20250314,182700,7611343835,9550,9550,9550,9550,0
20250314,182600,7611343835,9550,9550,9550,9550,0
20250314,182500,7611343835,9550,9550,9550,9550,0
20250314,182400,7611343835,9550,9550,9550,9550,0
20250314,182300,7611343835,9550,9550,9550,9550,0
20250314,182200,7611343835,9550,9550,9550,9550,0
20250314,182100,7611343835,9550,9550,9550,9550,0
20250314,182000,7611343835,9550,9550,9550,9550,0
20250314,181900,7611343835,9550,9550,9550,9550,70080
20250314,181800,7611343835,9550,9550,9550,9550,0
20250314,181700,7611343835,9550,9550,9550,9550,0
20250314,181600,7611343835,9550,9550,9550,9550,0
20250314,181500,7611343835,9550,9550,9550,9550,0
20250314,181400,7611343835,9550,9550,9550,9550,0
20250314,181300,7611343835,9550,9550,9550,9550,0
20250314,181200,7611343835,9550,9550,9550,9550,0
20250314,181100,7611343835,9550,9550,9550,9550,0
20250314,181000,7611343835,9550,9550,9550,9550,0
20250314,180900,7611343835,9550,9550,9550,9550,0
20250314,180800,7611343835,9550,9550,9550,9550,0
20250314,180700,7611343835,9550,9550,9550,9550,0
20250314,180600,7611343835,9550,9550,9550,9550,0
20250314,180500,7611343835,9550,9550,9550,9550,0
20250314,180400,7611343835,9550,9550,9550,9550,0
20250314,180300,7611343835,9550,9550,9550,9550,0
20250314,180200,7611343835,9550,9550,9550,9550,0
20250314,180100,7611343835,9550,9550,9550,9550,0
20250314,180000,7611343835,9550,9550,9550,9550,0
20250314,175900,7611343835,9550,9550,9550,9550,0
20250314,175800,7611343835,9550,9550,9550,9550,0
20250314,175700,7611343835,9550,9550,9550,9550,0
20250314,175600,7611343835,9550,9550,9550,9550,0
20250314,175500,7611343835,9550,9550,9550,9550,0
20250314,175400,7611343835,9550,9550,9550,9550,0
20250314,175300,7611343835,9550,9550,9550,9550,0
20250314,175200,7611343835,9550,9550,9550,9550,0
20250314,175100,7611343835,9550,9550,9550,9550,0
20250314,175000,7611343835,9550,9550,9550,9550,0
20250314,174900,7611343835,9550,9550,9550,9550,70080
20250314,174800,7611343835,9550,9550,9550,9550,0
20250314,174700,7611343835,9550,9550,9550,9550,0
20250314,174600,7611343835,9550,9550,9550,9550,0
20250314,174500,7611343835,9550,9550,9550,9550,0
20250314,174400,7611343835,9550,9550,9550,9550,0
20250314,174300,7611343835,9550,9550,9550,9550,0
20250314,174200,7611343835,9550,9550,9550,9550,0
20250314,174100,7611343835,9550,9550,9550,9550,0
20250314,174000,7611343835,9550,9550,9550,9550,0
20250314,173900,7611343835,9550,9550,9550,9550,0
20250314,173800,7611343835,9550,9550,9550,9550,0
20250314,173700,7611343835,9550,9550,9550,9550,0
20250314,173600,7611343835,9550,9550,9550,9550,0
20250314,173500,7611343835,9550,9550,9550,9550,0
20250314,173400,7611343835,9550,9550,9550,9550,0
20250314,173300,7611343835,9550,9550,9550,9550,0
20250314,173200,7611343835,9550,9550,9550,9550,0
20250314,173100,7611343835,9550,9550,9550,9550,0
20250314,173000,7611343835,9550,9550,9550,9550,0
20250314,172900,7611343835,9550,9550,9550,9550,0
20250314,172800,7611343835,9550,9550,9550,9550,0
20250314,172700,7611343835,9550,9550,9550,9550,0
20250314,172600,7611343835,9550,9550,9550,9550,0
20250314,172500,7611343835,9550,9550,9550,9550,0
20250314,172400,7611343835,9550,9550,9550,9550,0
20250314,172300,7611343835,9550,9550,9550,9550,0
20250314,172200,7611343835,9550,9550,9550,9550,0
20250314,172100,7611343835,9550,9550,9550,9550,0
20250314,172000,7611343835,9550,9550,9550,9550,0
20250314,171900,7611343835,9550,9550,9550,9550,70080
20250314,171800,7611343835,9550,9550,9550,9550,0
20250314,171700,7611343835,9550,9550,9550,9550,0
20250314,171600,7611343835,9550,9550,9550,9550,0
20250314,171500,7611343835,9550,9550,9550,9550,0
20250314,171400,7611343835,9550,9550,9550,9550,0
20250314,171300,7611343835,9550,9550,9550,9550,0
20250314,171200,7611343835,9550,9550,9550,9550,0
20250314,171100,7611343835,9550,9550,9550,9550,0
20250314,171000,7611343835,9550,9550,9550,9550,0
20250314,170900,7611343835,9550,9550,9550,9550,0
20250314,170800,7611343835,9550,9550,9550,9550,0
20250314,170700,7611343835,9550,9550,9550,9550,0
20250314,170600,7611343835,9550,9550,9550,9550,0
20250314,170500,7611343835,9550,9550,9550,9550,0
20250314,170400,7611343835,9550,9550,9550,9550,0
20250314,170300,7611343835,9550,9550,9550,9550,0
20250314,170200,7611343835,9550,9550,9550,9550,0
20250314,170100,7611343835,9550,9550,9550,9550,0
20250314,170000,7611343835,9550,9550,9550,9550,0
20250314,165900,7611343835,9550,9550,9550,9550,0
20250314,165800,7611343835,9550,9550,9550,9550,0
20250314,165700,7611343835,9550,9550,9550,9550,0
20250314,165600,7611343835,9550,9550,9550,9550,0
20250314,165500,7611343835,9550,9550,9550,9550,0
20250314,165400,7611343835,9550,9550,9550,9550,0
20250314,165300,7611343835,9550,9550,9550,9550,0
20250314,165200,7611343835,9550,9550,9550,9550,0
20250314,165100,7611343835,9550,9550,9550,9550,0
20250314,165000,7611343835,9550,9550,9550,9550,0
20250314,164900,7611343835,9550,9550,9550,9550,70080
20250314,164800,7611343835,9550,9550,9550,9550,0
20250314,164700,7611343835,9550,9550,9550,9550,0
20250314,164600,7611343835,9550,9550,9550,9550,0
20250314,164500,7611343835,9550,9550,9550,9550,0
20250314,164400,7611343835,9550,9550,9550,9550,0
20250314,164300,7611343835,9550,9550,9550,9550,0
20250314,164200,7611343835,9550,9550,9550,9550,0
20250314,164100,7611343835,9550,9550,9550,9550,0
20250314,164000,7611343835,9550,9550,9550,9550,0
20250314,163900,7611343835,9550,9550,9550,9550,0
20250314,163800,7611343835,9550,9550,9550,9550,0
20250314,163700,7611343835,9550,9550,9550,9550,0
20250314,163600,7611343835,9550,9550,9550,9550,0
20250314,163500,7611343835,9550,9550,9550,9550,0
20250314,163400,7611343835,9550,9550,9550,9550,0
20250314,163300,7611343835,9550,9550,9550,9550,0
20250314,163200,7611343835,9550,9550,9550,9550,0
20250314,163100,7611343835,9550,9550,9550,9550,0
20250314,163000,7611343835,9550,9550,9550,9550,0
20250314,162900,7611343835,9550,9550,9550,9550,0
20250314,162800,7611343835,9550,9550,9550,9550,0
20250314,162700,7611343835,9550,9550,9550,9550,0
20250314,162600,7611343835,9550,9550,9550,9550,0
20250314,162500,7611343835,9550,9550,9550,9550,0
20250314,162400,7611343835,9550,9550,9550,9550,0
20250314,162300,7611343835,9550,9550,9550,9550,0
20250314,162200,7611343835,9550,9550,9550,9550,0
20250314,162100,7611343835,9550,9550,9550,9550,0
20250314,162000,7611343835,9550,9550,9550,9550,0
20250314,161900,7611343835,9550,9550,9550,9550,70080
20250314,161800,7611343835,9550,9550,9550,9550,0
20250314,161700,7611343835,9550,9550,9550,9550,0
20250314,161600,7611343835,9550,9550,9550,9550,0
20250314,161500,7611343835,9550,9550,9550,9550,0
20250314,161400,7611343835,9550,9550,9550,9550,0
20250314,161300,7611343835,9550,9550,9550,9550,0
20250314,161200,7611343835,9550,9550,9550,9550,0
20250314,161100,7611343835,9550,9550,9550,9550,0
20250314,161000,7611343835,9550,9550,9550,9550,0
20250314,160900,7611343835,9550,9550,9550,9550,0
20250314,160800,7611343835,9550,9550,9550,9550,0
20250314,160700,7611343835,9550,9550,9550,9550,0
20250314,160600,7611343835,9550,9550,9550,9550,0
20250314,160500,7611343835,9550,9550,9550,9550,0
20250314,160400,7611343835,9550,9550,9550,9550,0
20250314,160300,7611343835,9550,9550,9550,9550,0
20250314,160200,7611343835,9550,9550,9550,9550,0
20250314,160100,7611343835,9550,9550,9550,9550,0
20250314,160000,7611343835,9550,9550,9550,9550,0
20250314,155900,7611343835,9550,9550,9550,9550,0
20250314,155800,7611343835,9550,9550,9550,9550,0
20250314,155700,7611343835,9550,9550,9550,9550,0
20250314,155600,7611343835,9550,9550,9550,9550,0
20250314,155500,7611343835,9550,9550,9550,9550,0
20250314,155400,7611343835,9550,9550,9550,9550,0
20250314,155300,7611343835,9550,9550,9550,9550,0
20250314,155200,7611343835,9550,9550,9550,9550,0
20250314,155100,7611343835,9550,9550,9550,9550,0
20250314,155000,7611343835,9550,9550,9550,9550,0
20250314,154900,7611343835,9550,9550,9550,9550,70080
20250314,154800,7611343835,9550,9550,9550,9550,0
20250314,154700,7611343835,9550,9550,9550,9550,0
20250314,154600,7611343835,9550,9550,9550,9550,0
20250314,154500,7611343835,9550,9550,9550,9550,0
20250314,154400,7611343835,9550,9550,9550,9550,0
20250314,154300,7611343835,9550,9550,9550,9550,0
20250314,154200,7611343835,9550,9550,9550,9550,0
20250314,154100,7611343835,9550,9550,9550,9550,0
20250314,154000,7611343835,9550,9550,9550,9550,0
20250314,153900,7611343835,9550,9550,9550,9550,0
20250314,153800,7611343835,9550,9550,9550,9550,0
20250314,153700,7611343835,9550,9550,9550,9550,0
20250314,153600,7611343835,9550,9550,9550,9550,0
20250314,153500,7611343835,9550,9550,9550,9550,0
20250314,153400,7611343835,9550,9550,9550,9550,0
20250314,153300,7611343835,9550,9550,9550,9550,0
20250314,153200,7611343835,9550,9550,9550,9550,0
20250314,153100,7611343835,9550,9550,9550,9550,0
20250314,153000,7611343835,9550,9550,9550,9550,70080
20250314,152900,6942079835,9590,9590,9590,9590,0
20250314,152800,6942079835,9590,9590,9590,9590,0
20250314,152700,6942079835,9590,9590,9590,9590,0
20250314,152600,6942079835,9590,9590,9590,9590,0
20250314,152500,6942079835,9590,9590,9590,9590,0
20250314,152400,6942079835,9590,9590,9590,9590,0
20250314,152300,6942079835,9590,9590,9590,9590,0
20250314,152200,6942079835,9590,9590,9590,9590,0
20250314,152100,6942079835,9590,9590,9590,9590,0
20250314,152000,6942079835,9590,9590,9590,9590,0
20250314,151900,6942079835,9590,9540,9600,9540,6559
20250314,151800,6879168655,9580,9530,9580,9530,8051
20250314,151700,6802299645,9530,9530,9540,9530,594
20250314,151600,6796638315,9540,9530,9540,9530,6763
20250314,151500,6732167495,9520,9520,9530,9520,652
20250314,151400,6725960445,9520,9530,9540,9520,1518
20250314,151300,6711496145,9530,9540,9540,9530,1544
20250314,151200,6696778515,9530,9540,9540,9530,3476
20250314,151100,6663623025,9530,9530,9530,9530,1169
20250314,151000,6652482455,9530,9540,9550,9530,2766
20250314,150900,6626095765,9540,9540,9545,9530,2973
20250314,150800,6597733865,9540,9530,9540,9520,2119
20250314,150700,6577536075,9530,9530,9540,9520,4182
20250314,150600,6537674955,9530,9530,9530,9520,3405
20250314,150500,6505232355,9530,9530,9540,9520,1619
20250314,150400,6489807375,9540,9530,9540,9520,533
20250314,150300,6484727665,9540,9530,9540,9520,3020
20250314,150200,6455947255,9530,9540,9540,9530,1793
20250314,150100,6438844185,9540,9550,9550,9540,1387
20250314,150000,6425601305,9550,9550,9550,9540,4753
20250314,145900,6380212555,9540,9540,9550,9540,1115
20250314,145800,6369572555,9540,9540,9550,9540,786
20250314,145700,6362074085,9550,9540,9570,9540,2204
20250314,145600,6341015205,9540,9560,9570,9540,3084
20250314,145500,6311545065,9560,9570,9570,9560,1745
20250314,145400,6294849135,9570,9580,9590,9570,545
20250314,145300,6289631775,9590,9600,9600,9570,4573
20250314,145200,6245814285,9610,9590,9610,9580,4705
20250314,145100,6200679345,9590,9580,9630,9580,2865
20250314,145000,6173131745,9590,9610,9620,9590,1826
20250314,144900,6155597755,9590,9630,9640,9590,4001
20250314,144800,6117111795,9630,9620,9640,9610,6541
20250314,144700,6054130715,9610,9620,9640,9600,7756
20250314,144600,5979484545,9610,9610,9620,9600,3353
20250314,144500,5947256395,9610,9600,9620,9590,3399
20250314,144400,5914592505,9610,9620,9630,9590,6143
20250314,144300,5855512425,9630,9600,9630,9590,5779
20250314,144200,5799980035,9600,9600,9610,9580,5611
20250314,144100,5746130525,9600,9600,9630,9580,5595
20250314,144000,5692338935,9580,9590,9610,9580,5149
20250314,143900,5642931985,9600,9590,9600,9580,3222
20250314,143800,5612021785,9600,9590,9630,9570,7829
20250314,143700,5536850395,9590,9590,9600,9560,3411
20250314,143600,5504147005,9590,9590,9590,9560,816
20250314,143500,5496327015,9560,9560,9630,9550,8968
20250314,143400,5410370455,9580,9550,9620,9550,6965
20250314,143300,5343697315,9590,9540,9620,9530,14624
20250314,143200,5203354355,9540,9530,9580,9530,3743
20250314,143100,5167603395,9530,9540,9540,9530,410
20250314,143000,5163696025,9530,9520,9540,9520,609
20250314,142900,5157892255,9530,9560,9570,9520,8891
20250314,142800,5072987025,9560,9550,9560,9530,532
20250314,142700,5067905915,9530,9560,9560,9530,133
20250314,142600,5066637315,9530,9530,9570,9530,4637
20250314,142500,5022325925,9560,9570,9570,9530,342
20250314,142400,5019059965,9570,9570,9570,9530,274
20250314,142300,5016440705,9570,9570,9570,9530,5584
20250314,142200,4963082515,9530,9570,9570,9530,590
20250314,142100,4957455995,9570,9570,9570,9530,1248
20250314,142000,4945526885,9530,9530,9580,9530,6763
20250314,141900,4880926690,9530,9560,9560,9530,176
20250314,141800,4879248720,9560,9570,9570,9530,1032
20250314,141700,4869402770,9570,9540,9570,9530,3733
20250314,141600,4833718980,9540,9550,9550,9530,7622
20250314,141500,4760965920,9570,9550,9570,9550,213
20250314,141400,4758931690,9560,9560,9580,9550,2938
20250314,141300,4730830990,9550,9550,9560,9550,353
20250314,141200,4727459740,9550,9570,9590,9550,424
20250314,141100,4723405100,9560,9570,9600,9550,6678
20250314,141000,4659447590,9570,9550,9570,9550,458
20250314,140900,4655071130,9570,9560,9580,9540,1838
20250314,140800,4637498600,9540,9560,9590,9540,4436
20250314,140700,4595059680,9540,9550,9560,9540,1824
20250314,140600,4577641490,9550,9570,9580,9550,1171
20250314,140500,4566440830,9560,9550,9590,9550,3454
20250314,140400,4533354050,9550,9570,9580,9550,964
20250314,140300,4524138790,9550,9550,9580,9550,1073
20250314,140200,4513891610,9580,9560,9600,9550,8047
20250314,140100,4436845050,9550,9560,9560,9550,1649
20250314,140000,4421081300,9580,9570,9600,9550,1905
20250314,135900,4402817380,9570,9550,9600,9550,3447
20250314,135800,4369809410,9550,9550,9550,9550,49
20250314,135700,4369341460,9570,9570,9580,9550,738
20250314,135600,4362278820,9550,9560,9590,9550,4104
20250314,135500,4322937110,9550,9550,9580,9550,351
20250314,135400,4319584490,9550,9570,9590,9550,1527
20250314,135300,4304973310,9560,9570,9590,9550,3217
20250314,135200,4274147520,9550,9550,9550,9550,43
20250314,135100,4273736870,9560,9560,9580,9550,3433
20250314,135000,4240908480,9580,9580,9600,9550,4017
20250314,134900,4202376770,9580,9540,9580,9540,1350
20250314,134800,4189475170,9540,9530,9600,9530,2288
20250314,134700,4167528240,9530,9580,9600,9530,3030
20250314,134600,4138479420,9520,9530,9580,9520,3215
20250314,134500,4107706030,9520,9520,9570,9520,12
20250314,134400,4107591740,9520,9540,9570,9520,6587
20250314,134300,4044614160,9520,9520,9520,9520,202
20250314,134200,4042691120,9520,9520,9540,9520,157
20250314,134100,4041194800,9520,9540,9550,9520,2873
20250314,134000,4013768560,9520,9540,9540,9520,319
20250314,133900,4010729860,9550,9520,9550,9520,549
20250314,133800,4005503350,9520,9540,9550,9520,3119
20250314,133700,3975733450,9520,9520,9540,9520,355
20250314,133600,3972353710,9520,9530,9550,9520,4253
20250314,133500,3931773630,9530,9530,9550,9520,3586
20250314,133400,3897552750,9530,9520,9530,9520,396
20250314,133300,3893780810,9540,9520,9540,9520,234
20250314,133200,3891550310,9520,9520,9550,9520,3574
20250314,133100,3857445080,9520,9540,9540,9520,1146
20250314,133000,3846514160,9540,9530,9540,9520,721
20250314,132900,3839642670,9520,9530,9550,9510,3653
20250314,132800,3804797140,9510,9510,9510,9510,9
20250314,132700,3804711550,9510,9510,9540,9510,342
20250314,132600,3801455800,9510,9510,9550,9510,3051
20250314,132500,3772362810,9510,9520,9520,9510,421
20250314,132400,3768358940,9510,9510,9540,9510,137
20250314,132300,3767056040,9510,9520,9550,9510,6388
20250314,132200,3706204670,9520,9520,9520,9520,140
20250314,132100,3704871870,9520,9520,9525,9520,97
20250314,132000,3703948170,9510,9500,9540,9500,4953
20250314,131900,3656783050,9500,9500,9510,9500,4137
20250314,131800,3617443490,9500,9500,9505,9500,840
20250314,131700,3609463485,9500,9505,9505,9500,18
20250314,131600,3609292475,9500,9500,9505,9500,52
20250314,131500,3608798465,9500,9500,9500,9500,22
20250314,131400,3608589465,9500,9500,9510,9500,219
20250314,131300,3606508415,9510,9500,9510,9500,88
20250314,131200,3605672095,9500,9500,9500,9500,413
20250314,131100,3601748595,9500,9500,9500,9500,31
20250314,131000,3601454095,9500,9505,9510,9500,937
20250314,130900,3592551755,9500,9500,9510,9500,4640
20250314,130800,3548427235,9500,9500,9510,9500,392
20250314,130700,3544702915,9500,9500,9510,9500,51
20250314,130600,3544218265,9500,9510,9510,9500,266
20250314,130500,3541690935,9500,9510,9510,9500,133
20250314,130400,3540427395,9500,9500,9500,9500,253
20250314,130300,3538023895,9500,9500,9500,9500,246
20250314,130200,3535686895,9500,9500,9500,9500,9
20250314,130100,3535601395,9500,9500,9500,9500,468
20250314,130000,3531155395,9500,9500,9510,9500,47
20250314,125900,3530708885,9500,9500,9500,9500,125
20250314,125800,3529521385,9500,9505,9510,9500,677
20250314,125700,3523089485,9510,9500,9510,9500,1149
20250314,125600,3512172485,9500,9500,9510,9500,25
20250314,125500,3511934965,9500,9500,9510,9500,1334
20250314,125400,3499258785,9500,9500,9500,9500,322
20250314,125300,3496199785,9500,9500,9500,9500,32
20250314,125200,3495895785,9500,9490,9510,9490,2816
20250314,125100,3469139235,9490,9490,9500,9490,776
20250314,125000,3461767455,9490,9490,9490,9490,101
20250314,124900,3460808965,9500,9490,9500,9490,204
20250314,124800,3458871635,9500,9490,9500,9490,850
20250314,124700,3450798035,9490,9490,9500,9490,276
20250314,124600,3448177335,9490,9490,9500,9490,382
20250314,124500,3444551285,9480,9480,9500,9480,1824
20250314,124400,3427240875,9490,9500,9500,9490,9196
20250314,124300,3339910505,9500,9500,9500,9500,2336
20250314,124200,3317718505,9500,9500,9510,9500,110
20250314,124100,3316673445,9500,9510,9510,9500,82
20250314,124000,3315894425,9510,9500,9510,9500,1081
20250314,123900,3305623205,9500,9500,9510,9500,128
20250314,123800,3304407005,9500,9500,9510,9500,44
20250314,123700,3303988995,9510,9500,9510,9500,48
20250314,123600,3303532665,9500,9500,9500,9500,36
20250314,123500,3303190665,9500,9500,9510,9500,32
20250314,123400,3302886615,9500,9510,9510,9500,642
20250314,123300,3296781855,9500,9510,9510,9500,576
20250314,123200,3291305215,9510,9500,9510,9500,62
20250314,123100,3290716065,9510,9510,9510,9500,1160
20250314,123000,3279686455,9510,9500,9510,9500,96
20250314,122900,3278773955,9500,9500,9510,9500,131
20250314,122800,3277528835,9510,9510,9510,9500,801
20250314,122700,3269912475,9500,9500,9510,9500,3227
20250314,122600,3239226545,9500,9500,9510,9500,33
20250314,122500,3238913015,9500,9500,9510,9500,138
20250314,122400,3237601825,9500,9500,9510,9500,210
20250314,122300,3235606585,9510,9510,9510,9500,224
20250314,122200,3233476745,9500,9500,9510,9500,920
20250314,122100,3224735905,9500,9500,9510,9500,1364
20250314,122000,3211777735,9510,9500,9510,9500,30
20250314,121900,3211492725,9510,9500,9510,9500,6504
20250314,121800,3149686755,9490,9490,9500,9490,109
20250314,121700,3148651475,9490,9490,9500,9490,268
20250314,121600,3146105765,9490,9490,9500,9490,870
20250314,121500,3137843315,9490,9500,9500,9490,162
20250314,121400,3136304585,9490,9490,9490,9490,32
20250314,121300,3136000905,9490,9490,9500,9490,856
20250314,121200,3127869845,9490,9500,9500,9490,2094
20250314,121100,3107976855,9500,9510,9510,9500,8274
20250314,121000,3029368515,9500,9500,9510,9500,308
20250314,120900,3026441675,9500,9500,9510,9500,491
20250314,120800,3021777145,9500,9500,9500,9500,52
20250314,120700,3021283145,9500,9500,9500,9500,53
20250314,120600,3020779645,9500,9510,9510,9500,276
20250314,120500,3018156205,9500,9500,9510,9500,131
20250314,120400,3016910705,9500,9500,9510,9500,212
20250314,120300,3014895435,9510,9500,9510,9500,14
20250314,120200,3014762425,9500,9500,9510,9500,356
20250314,120100,3011379355,9510,9500,9510,9500,498
20250314,120000,3006644905,9500,9500,9500,9500,36
20250314,115900,3006302905,9500,9510,9510,9500,556
20250314,115800,3001017905,9500,9500,9500,9500,15
20250314,115700,3000875405,9500,9500,9510,9500,247
20250314,115600,2998528895,9500,9500,9500,9500,224
20250314,115500,2996400895,9500,9510,9510,9500,50
20250314,115400,2995925715,9510,9510,9510,9500,1317
20250314,115300,2983401865,9510,9510,9510,9510,99
20250314,115200,2982460375,9510,9510,9510,9510,63
20250314,115100,2981861245,9510,9510,9520,9510,357
20250314,115000,2978464735,9510,9510,9520,9510,59
20250314,114900,2977903425,9510,9520,9530,9510,128
20250314,114800,2976684965,9520,9530,9540,9510,686
20250314,114700,2970156815,9530,9510,9530,9500,3486
20250314,114600,2936988915,9500,9490,9510,9490,770
20250314,114500,2929672935,9500,9500,9510,9490,596
20250314,114400,2924010755,9490,9490,9510,9490,1224
20250314,114300,2912384485,9490,9500,9500,9490,226
20250314,114200,2910237805,9500,9490,9500,9490,130
20250314,114100,2909003805,9490,9490,9510,9490,1639
20250314,114000,2893429425,9500,9490,9500,9490,449
20250314,113900,2889165325,9500,9500,9500,9490,185
20250314,113800,2887408435,9500,9500,9500,9490,783
20250314,113700,2879970395,9490,9490,9500,9490,27
20250314,113600,2879714155,9510,9490,9510,9490,1560
20250314,113500,2864892735,9500,9490,9500,9490,1046
20250314,113400,2854959455,9500,9490,9500,9490,295
20250314,113300,2852157195,9490,9490,9500,9470,4128
20250314,113200,2813004715,9490,9480,9500,9480,146
20250314,113100,2811618185,9480,9490,9490,9480,114
20250314,113000,2810536425,9500,9500,9500,9490,774
20250314,112900,2803183535,9490,9490,9500,9490,165
20250314,112800,2801617635,9490,9500,9500,9490,401
20250314,112700,2797810295,9490,9490,9500,9490,872
20250314,112600,2789534715,9490,9490,9500,9490,81
20250314,112500,2788766005,9490,9480,9500,9480,842
20250314,112400,2780776195,9480,9490,9490,9480,334
20250314,112300,2777607025,9480,9500,9500,9480,2138
20250314,112200,2757302795,9500,9500,9500,9490,539
20250314,112100,2752182335,9510,9490,9510,9490,629
20250314,112000,2746202075,9500,9500,9510,9480,2160
20250314,111900,2725687715,9510,9480,9510,9480,2537
20250314,111800,2701590635,9490,9500,9500,9480,340
20250314,111700,2698363295,9480,9460,9500,9460,3094
20250314,111600,2669050425,9460,9460,9470,9450,556
20250314,111500,2663790665,9470,9450,9470,9450,1323
20250314,111400,2651272885,9460,9450,9460,9440,2178
20250314,111300,2630688365,9440,9450,9450,9440,367
20250314,111200,2627223595,9440,9450,9460,9440,3541
20250314,111100,2593760180,9460,9450,9460,9450,189
20250314,111000,2591973840,9460,9460,9460,9450,68
20250314,110900,2591330790,9460,9450,9460,9450,181
20250314,110800,2589620050,9460,9470,9470,9450,1766
20250314,110700,2572914050,9470,9460,9470,9450,1456
20250314,110600,2559138050,9460,9450,9460,9450,743
20250314,110500,2552111840,9450,9450,9460,9450,3415
20250314,110400,2519818035,9450,9460,9460,9450,2754
20250314,110300,2493767205,9460,9460,9465,9460,386
20250314,110200,2490115145,9465,9460,9465,9460,386
20250314,110100,2486463530,9465,9475,9475,9460,2408
20250314,110000,2463660220,9470,9480,9480,9470,299
20250314,105900,2460828380,9470,9480,9480,9470,1314
20250314,105800,2448371690,9480,9480,9480,9480,12
20250314,105700,2448257930,9480,9480,9480,9480,426
20250314,105600,2444219450,9480,9490,9490,9480,181
20250314,105500,2442503145,9480,9490,9490,9480,1761
20250314,105400,2425793220,9490,9490,9490,9490,125
20250314,105300,2424606970,9485,9490,9490,9485,82
20250314,105200,2423828805,9485,9485,9490,9485,23
20250314,105100,2423610645,9490,9480,9490,9480,39
20250314,105000,2423240755,9480,9490,9500,9480,1437
20250314,104900,2409598875,9490,9490,9500,9490,62
20250314,104800,2409010445,9500,9490,9500,9490,728
20250314,104700,2402100115,9490,9490,9500,9490,1481
20250314,104600,2388044675,9500,9460,9500,9460,421
20250314,104500,2384047135,9460,9460,9500,9460,5508
20250314,104400,2331841845,9460,9480,9480,9460,120
20250314,104300,2330705395,9480,9460,9480,9460,97
20250314,104200,2329787435,9460,9470,9480,9460,487
20250314,104100,2325173285,9460,9460,9480,9460,1614
20250314,104000,2309898515,9460,9460,9470,9460,182
20250314,103900,2308176785,9470,9460,9480,9460,997
20250314,103800,2298735155,9460,9470,9480,9460,1568
20250314,103700,2283892435,9450,9470,9470,9450,3338
20250314,103600,2252306825,9460,9450,9470,9450,440
20250314,103500,2248141155,9450,9450,9460,9450,477
20250314,103400,2243629235,9460,9460,9470,9450,4235
20250314,103300,2203566505,9460,9460,9470,9460,503
20250314,103200,2198806085,9460,9460,9470,9460,653
20250314,103100,2192627305,9460,9460,9470,9460,2898
20250314,103000,2165197875,9470,9470,9480,9460,3987
20250314,102900,2127446220,9470,9480,9480,9470,2430
20250314,102800,2104429530,9470,9490,9490,9470,9974
20250314,102700,2009828990,9510,9500,9510,9490,536
20250314,102600,2004740690,9510,9500,9510,9490,2686
20250314,102500,1979225660,9510,9510,9510,9500,844
20250314,102400,1971199320,9510,9510,9510,9490,173
20250314,102300,1969556030,9500,9500,9510,9490,2848
20250314,102200,1942506250,9490,9495,9495,9490,16
20250314,102100,1942354385,9500,9490,9500,9490,121
20250314,102000,1941205635,9480,9490,9510,9480,2626
20250314,101900,1916281645,9490,9500,9500,9480,208
20250314,101800,1914307965,9490,9480,9490,9480,483
20250314,101700,1909729115,9500,9520,9520,9480,1575
20250314,101600,1894763645,9490,9490,9520,9490,924
20250314,101500,1885973255,9520,9510,9520,9490,6196
20250314,101400,1827115625,9500,9510,9510,9500,209
20250314,101300,1825129535,9510,9530,9540,9500,6354
20250314,101200,1764677330,9530,9530,9535,9530,973
20250314,101100,1755403260,9535,9530,9535,9530,1430
20250314,101000,1741774380,9535,9540,9540,9530,88
20250314,100900,1740934965,9540,9540,9550,9520,638
20250314,100800,1734851585,9550,9510,9550,9510,4351
20250314,100700,1693369545,9540,9530,9540,9500,11342
20250314,100600,1585511605,9530,9530,9530,9530,595
20250314,100500,1579841255,9530,9530,9530,9520,3324
20250314,100400,1548170785,9510,9520,9530,9510,1719
20250314,100300,1531802105,9520,9520,9530,9520,2107
20250314,100200,1511731945,9520,9520,9520,9520,993
20250314,100100,1502278585,9530,9520,9530,9520,1190
20250314,100000,1490949735,9520,9520,9530,9520,1527
20250314,095900,1476412630,9525,9520,9525,9520,382
20250314,095800,1472775985,9530,9520,9530,9520,384
20250314,095700,1469120065,9530,9525,9530,9520,338
20250314,095600,1465899670,9525,9520,9530,9520,484
20250314,095500,1461291350,9530,9530,9530,9520,253
20250314,095400,1458881565,9530,9520,9530,9520,364
20250314,095300,1455415985,9530,9530,9540,9530,1469
20250314,095200,1441412365,9530,9540,9540,9530,574
20250314,095100,1435941465,9530,9530,9530,9530,1241
20250314,095000,1424114735,9530,9530,9530,9530,69
20250314,094900,1423457165,9530,9540,9540,9530,565
20250314,094800,1418067655,9540,9530,9550,9530,168
20250314,094700,1416465895,9540,9540,9540,9520,4587
20250314,094600,1372737135,9540,9540,9540,9530,498
20250314,094500,1367986875,9540,9530,9540,9530,1820
20250314,094400,1350634595,9530,9550,9550,9530,791
20250314,094300,1343092625,9550,9550,9550,9530,1958
20250314,094200,1324413825,9540,9550,9550,9540,390
20250314,094100,1320692215,9540,9540,9550,9540,206
20250314,094000,1318726875,9540,9550,9550,9540,1635
20250314,093900,1303126135,9550,9540,9550,9540,1808
20250314,093800,1285870825,9550,9550,9550,9540,1455
20250314,093700,1271986775,9540,9560,9560,9540,4952
20250314,093600,1224698070,9550,9560,9570,9550,3158
20250314,093500,1194512825,9560,9570,9570,9560,325
20250314,093400,1191405815,9570,9560,9570,9560,1627
20250314,093300,1175845445,9570,9570,9570,9560,954
20250314,093200,1166717145,9570,9570,9580,9570,1639
20250314,093100,1151031455,9570,9565,9580,9560,1964
20250314,093000,1132237265,9560,9570,9570,9560,617
20250314,092900,1126333450,9560,9570,9580,9560,1582
20250314,092800,1111201500,9560,9580,9580,9560,3076
20250314,092700,1081766240,9580,9580,9590,9580,1550
20250314,092600,1066917130,9580,9580,9580,9580,281
20250314,092500,1064225150,9570,9570,9570,9570,252
20250314,092400,1061813510,9580,9605,9610,9570,9189
20250314,092300,973686405,9610,9610,9610,9610,0
20250314,092200,973686405,9610,9630,9630,9610,1773
20250314,092100,956638245,9610,9620,9620,9610,1592
20250314,092000,941336705,9620,9610,9630,9610,1834
20250314,091900,923696365,9600,9610,9610,9600,700
20250314,091800,916971655,9600,9600,9610,9600,293
20250314,091700,914157385,9600,9610,9620,9600,5139
20250314,091600,864775875,9620,9640,9650,9610,10397
20250314,091500,764709495,9630,9640,9640,9630,258
20250314,091400,762222545,9630,9640,9650,9630,2399
20250314,091300,739096125,9640,9640,9640,9630,2398
20250314,091200,715981255,9640,9610,9640,9610,3841
20250314,091100,679013145,9610,9620,9620,9610,1728
20250314,091000,662394895,9620,9625,9630,9610,2471
20250314,090900,638623890,9620,9620,9640,9610,8785
20250314,090800,554025610,9630,9590,9630,9580,5909
20250314,090700,497259040,9580,9610,9610,9580,4579
20250314,090600,453306290,9610,9600,9620,9590,2928
20250314,090500,425198690,9590,9580,9620,9580,3524
20250314,090400,391376030,9590,9530,9590,9530,2896
20250314,090300,363687440,9540,9540,9540,9530,2639
20250314,090200,338516830,9530,9520,9540,9510,1162
20250314,090100,327451630,9520,9530,9530,9500,12889
20250314,090000,204807590,9540,9560,9560,9530,17902
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184900 7611343835 9550 9550 9550 9550 70080
3 20250314 184800 7611343835 9550 9550 9550 9550 0
4 20250314 184700 7611343835 9550 9550 9550 9550 0
5 20250314 184600 7611343835 9550 9550 9550 9550 0
6 20250314 184500 7611343835 9550 9550 9550 9550 0
7 20250314 184400 7611343835 9550 9550 9550 9550 0
8 20250314 184300 7611343835 9550 9550 9550 9550 0
9 20250314 184200 7611343835 9550 9550 9550 9550 0
10 20250314 184100 7611343835 9550 9550 9550 9550 0
11 20250314 184000 7611343835 9550 9550 9550 9550 0
12 20250314 183900 7611343835 9550 9550 9550 9550 0
13 20250314 183800 7611343835 9550 9550 9550 9550 0
14 20250314 183700 7611343835 9550 9550 9550 9550 0
15 20250314 183600 7611343835 9550 9550 9550 9550 0
16 20250314 183500 7611343835 9550 9550 9550 9550 0
17 20250314 183400 7611343835 9550 9550 9550 9550 0
18 20250314 183300 7611343835 9550 9550 9550 9550 0
19 20250314 183200 7611343835 9550 9550 9550 9550 0
20 20250314 183100 7611343835 9550 9550 9550 9550 0
21 20250314 183000 7611343835 9550 9550 9550 9550 0
22 20250314 182900 7611343835 9550 9550 9550 9550 0
23 20250314 182800 7611343835 9550 9550 9550 9550 0
24 20250314 182700 7611343835 9550 9550 9550 9550 0
25 20250314 182600 7611343835 9550 9550 9550 9550 0
26 20250314 182500 7611343835 9550 9550 9550 9550 0
27 20250314 182400 7611343835 9550 9550 9550 9550 0
28 20250314 182300 7611343835 9550 9550 9550 9550 0
29 20250314 182200 7611343835 9550 9550 9550 9550 0
30 20250314 182100 7611343835 9550 9550 9550 9550 0
31 20250314 182000 7611343835 9550 9550 9550 9550 0
32 20250314 181900 7611343835 9550 9550 9550 9550 70080
33 20250314 181800 7611343835 9550 9550 9550 9550 0
34 20250314 181700 7611343835 9550 9550 9550 9550 0
35 20250314 181600 7611343835 9550 9550 9550 9550 0
36 20250314 181500 7611343835 9550 9550 9550 9550 0
37 20250314 181400 7611343835 9550 9550 9550 9550 0
38 20250314 181300 7611343835 9550 9550 9550 9550 0
39 20250314 181200 7611343835 9550 9550 9550 9550 0
40 20250314 181100 7611343835 9550 9550 9550 9550 0
41 20250314 181000 7611343835 9550 9550 9550 9550 0
42 20250314 180900 7611343835 9550 9550 9550 9550 0
43 20250314 180800 7611343835 9550 9550 9550 9550 0
44 20250314 180700 7611343835 9550 9550 9550 9550 0
45 20250314 180600 7611343835 9550 9550 9550 9550 0
46 20250314 180500 7611343835 9550 9550 9550 9550 0
47 20250314 180400 7611343835 9550 9550 9550 9550 0
48 20250314 180300 7611343835 9550 9550 9550 9550 0
49 20250314 180200 7611343835 9550 9550 9550 9550 0
50 20250314 180100 7611343835 9550 9550 9550 9550 0
51 20250314 180000 7611343835 9550 9550 9550 9550 0
52 20250314 175900 7611343835 9550 9550 9550 9550 0
53 20250314 175800 7611343835 9550 9550 9550 9550 0
54 20250314 175700 7611343835 9550 9550 9550 9550 0
55 20250314 175600 7611343835 9550 9550 9550 9550 0
56 20250314 175500 7611343835 9550 9550 9550 9550 0
57 20250314 175400 7611343835 9550 9550 9550 9550 0
58 20250314 175300 7611343835 9550 9550 9550 9550 0
59 20250314 175200 7611343835 9550 9550 9550 9550 0
60 20250314 175100 7611343835 9550 9550 9550 9550 0
61 20250314 175000 7611343835 9550 9550 9550 9550 0
62 20250314 174900 7611343835 9550 9550 9550 9550 70080
63 20250314 174800 7611343835 9550 9550 9550 9550 0
64 20250314 174700 7611343835 9550 9550 9550 9550 0
65 20250314 174600 7611343835 9550 9550 9550 9550 0
66 20250314 174500 7611343835 9550 9550 9550 9550 0
67 20250314 174400 7611343835 9550 9550 9550 9550 0
68 20250314 174300 7611343835 9550 9550 9550 9550 0
69 20250314 174200 7611343835 9550 9550 9550 9550 0
70 20250314 174100 7611343835 9550 9550 9550 9550 0
71 20250314 174000 7611343835 9550 9550 9550 9550 0
72 20250314 173900 7611343835 9550 9550 9550 9550 0
73 20250314 173800 7611343835 9550 9550 9550 9550 0
74 20250314 173700 7611343835 9550 9550 9550 9550 0
75 20250314 173600 7611343835 9550 9550 9550 9550 0
76 20250314 173500 7611343835 9550 9550 9550 9550 0
77 20250314 173400 7611343835 9550 9550 9550 9550 0
78 20250314 173300 7611343835 9550 9550 9550 9550 0
79 20250314 173200 7611343835 9550 9550 9550 9550 0
80 20250314 173100 7611343835 9550 9550 9550 9550 0
81 20250314 173000 7611343835 9550 9550 9550 9550 0
82 20250314 172900 7611343835 9550 9550 9550 9550 0
83 20250314 172800 7611343835 9550 9550 9550 9550 0
84 20250314 172700 7611343835 9550 9550 9550 9550 0
85 20250314 172600 7611343835 9550 9550 9550 9550 0
86 20250314 172500 7611343835 9550 9550 9550 9550 0
87 20250314 172400 7611343835 9550 9550 9550 9550 0
88 20250314 172300 7611343835 9550 9550 9550 9550 0
89 20250314 172200 7611343835 9550 9550 9550 9550 0
90 20250314 172100 7611343835 9550 9550 9550 9550 0
91 20250314 172000 7611343835 9550 9550 9550 9550 0
92 20250314 171900 7611343835 9550 9550 9550 9550 70080
93 20250314 171800 7611343835 9550 9550 9550 9550 0
94 20250314 171700 7611343835 9550 9550 9550 9550 0
95 20250314 171600 7611343835 9550 9550 9550 9550 0
96 20250314 171500 7611343835 9550 9550 9550 9550 0
97 20250314 171400 7611343835 9550 9550 9550 9550 0
98 20250314 171300 7611343835 9550 9550 9550 9550 0
99 20250314 171200 7611343835 9550 9550 9550 9550 0
100 20250314 171100 7611343835 9550 9550 9550 9550 0
101 20250314 171000 7611343835 9550 9550 9550 9550 0
102 20250314 170900 7611343835 9550 9550 9550 9550 0
103 20250314 170800 7611343835 9550 9550 9550 9550 0
104 20250314 170700 7611343835 9550 9550 9550 9550 0
105 20250314 170600 7611343835 9550 9550 9550 9550 0
106 20250314 170500 7611343835 9550 9550 9550 9550 0
107 20250314 170400 7611343835 9550 9550 9550 9550 0
108 20250314 170300 7611343835 9550 9550 9550 9550 0
109 20250314 170200 7611343835 9550 9550 9550 9550 0
110 20250314 170100 7611343835 9550 9550 9550 9550 0
111 20250314 170000 7611343835 9550 9550 9550 9550 0
112 20250314 165900 7611343835 9550 9550 9550 9550 0
113 20250314 165800 7611343835 9550 9550 9550 9550 0
114 20250314 165700 7611343835 9550 9550 9550 9550 0
115 20250314 165600 7611343835 9550 9550 9550 9550 0
116 20250314 165500 7611343835 9550 9550 9550 9550 0
117 20250314 165400 7611343835 9550 9550 9550 9550 0
118 20250314 165300 7611343835 9550 9550 9550 9550 0
119 20250314 165200 7611343835 9550 9550 9550 9550 0
120 20250314 165100 7611343835 9550 9550 9550 9550 0
121 20250314 165000 7611343835 9550 9550 9550 9550 0
122 20250314 164900 7611343835 9550 9550 9550 9550 70080
123 20250314 164800 7611343835 9550 9550 9550 9550 0
124 20250314 164700 7611343835 9550 9550 9550 9550 0
125 20250314 164600 7611343835 9550 9550 9550 9550 0
126 20250314 164500 7611343835 9550 9550 9550 9550 0
127 20250314 164400 7611343835 9550 9550 9550 9550 0
128 20250314 164300 7611343835 9550 9550 9550 9550 0
129 20250314 164200 7611343835 9550 9550 9550 9550 0
130 20250314 164100 7611343835 9550 9550 9550 9550 0
131 20250314 164000 7611343835 9550 9550 9550 9550 0
132 20250314 163900 7611343835 9550 9550 9550 9550 0
133 20250314 163800 7611343835 9550 9550 9550 9550 0
134 20250314 163700 7611343835 9550 9550 9550 9550 0
135 20250314 163600 7611343835 9550 9550 9550 9550 0
136 20250314 163500 7611343835 9550 9550 9550 9550 0
137 20250314 163400 7611343835 9550 9550 9550 9550 0
138 20250314 163300 7611343835 9550 9550 9550 9550 0
139 20250314 163200 7611343835 9550 9550 9550 9550 0
140 20250314 163100 7611343835 9550 9550 9550 9550 0
141 20250314 163000 7611343835 9550 9550 9550 9550 0
142 20250314 162900 7611343835 9550 9550 9550 9550 0
143 20250314 162800 7611343835 9550 9550 9550 9550 0
144 20250314 162700 7611343835 9550 9550 9550 9550 0
145 20250314 162600 7611343835 9550 9550 9550 9550 0
146 20250314 162500 7611343835 9550 9550 9550 9550 0
147 20250314 162400 7611343835 9550 9550 9550 9550 0
148 20250314 162300 7611343835 9550 9550 9550 9550 0
149 20250314 162200 7611343835 9550 9550 9550 9550 0
150 20250314 162100 7611343835 9550 9550 9550 9550 0
151 20250314 162000 7611343835 9550 9550 9550 9550 0
152 20250314 161900 7611343835 9550 9550 9550 9550 70080
153 20250314 161800 7611343835 9550 9550 9550 9550 0
154 20250314 161700 7611343835 9550 9550 9550 9550 0
155 20250314 161600 7611343835 9550 9550 9550 9550 0
156 20250314 161500 7611343835 9550 9550 9550 9550 0
157 20250314 161400 7611343835 9550 9550 9550 9550 0
158 20250314 161300 7611343835 9550 9550 9550 9550 0
159 20250314 161200 7611343835 9550 9550 9550 9550 0
160 20250314 161100 7611343835 9550 9550 9550 9550 0
161 20250314 161000 7611343835 9550 9550 9550 9550 0
162 20250314 160900 7611343835 9550 9550 9550 9550 0
163 20250314 160800 7611343835 9550 9550 9550 9550 0
164 20250314 160700 7611343835 9550 9550 9550 9550 0
165 20250314 160600 7611343835 9550 9550 9550 9550 0
166 20250314 160500 7611343835 9550 9550 9550 9550 0
167 20250314 160400 7611343835 9550 9550 9550 9550 0
168 20250314 160300 7611343835 9550 9550 9550 9550 0
169 20250314 160200 7611343835 9550 9550 9550 9550 0
170 20250314 160100 7611343835 9550 9550 9550 9550 0
171 20250314 160000 7611343835 9550 9550 9550 9550 0
172 20250314 155900 7611343835 9550 9550 9550 9550 0
173 20250314 155800 7611343835 9550 9550 9550 9550 0
174 20250314 155700 7611343835 9550 9550 9550 9550 0
175 20250314 155600 7611343835 9550 9550 9550 9550 0
176 20250314 155500 7611343835 9550 9550 9550 9550 0
177 20250314 155400 7611343835 9550 9550 9550 9550 0
178 20250314 155300 7611343835 9550 9550 9550 9550 0
179 20250314 155200 7611343835 9550 9550 9550 9550 0
180 20250314 155100 7611343835 9550 9550 9550 9550 0
181 20250314 155000 7611343835 9550 9550 9550 9550 0
182 20250314 154900 7611343835 9550 9550 9550 9550 70080
183 20250314 154800 7611343835 9550 9550 9550 9550 0
184 20250314 154700 7611343835 9550 9550 9550 9550 0
185 20250314 154600 7611343835 9550 9550 9550 9550 0
186 20250314 154500 7611343835 9550 9550 9550 9550 0
187 20250314 154400 7611343835 9550 9550 9550 9550 0
188 20250314 154300 7611343835 9550 9550 9550 9550 0
189 20250314 154200 7611343835 9550 9550 9550 9550 0
190 20250314 154100 7611343835 9550 9550 9550 9550 0
191 20250314 154000 7611343835 9550 9550 9550 9550 0
192 20250314 153900 7611343835 9550 9550 9550 9550 0
193 20250314 153800 7611343835 9550 9550 9550 9550 0
194 20250314 153700 7611343835 9550 9550 9550 9550 0
195 20250314 153600 7611343835 9550 9550 9550 9550 0
196 20250314 153500 7611343835 9550 9550 9550 9550 0
197 20250314 153400 7611343835 9550 9550 9550 9550 0
198 20250314 153300 7611343835 9550 9550 9550 9550 0
199 20250314 153200 7611343835 9550 9550 9550 9550 0
200 20250314 153100 7611343835 9550 9550 9550 9550 0
201 20250314 153000 7611343835 9550 9550 9550 9550 70080
202 20250314 152900 6942079835 9590 9590 9590 9590 0
203 20250314 152800 6942079835 9590 9590 9590 9590 0
204 20250314 152700 6942079835 9590 9590 9590 9590 0
205 20250314 152600 6942079835 9590 9590 9590 9590 0
206 20250314 152500 6942079835 9590 9590 9590 9590 0
207 20250314 152400 6942079835 9590 9590 9590 9590 0
208 20250314 152300 6942079835 9590 9590 9590 9590 0
209 20250314 152200 6942079835 9590 9590 9590 9590 0
210 20250314 152100 6942079835 9590 9590 9590 9590 0
211 20250314 152000 6942079835 9590 9590 9590 9590 0
212 20250314 151900 6942079835 9590 9540 9600 9540 6559
213 20250314 151800 6879168655 9580 9530 9580 9530 8051
214 20250314 151700 6802299645 9530 9530 9540 9530 594
215 20250314 151600 6796638315 9540 9530 9540 9530 6763
216 20250314 151500 6732167495 9520 9520 9530 9520 652
217 20250314 151400 6725960445 9520 9530 9540 9520 1518
218 20250314 151300 6711496145 9530 9540 9540 9530 1544
219 20250314 151200 6696778515 9530 9540 9540 9530 3476
220 20250314 151100 6663623025 9530 9530 9530 9530 1169
221 20250314 151000 6652482455 9530 9540 9550 9530 2766
222 20250314 150900 6626095765 9540 9540 9545 9530 2973
223 20250314 150800 6597733865 9540 9530 9540 9520 2119
224 20250314 150700 6577536075 9530 9530 9540 9520 4182
225 20250314 150600 6537674955 9530 9530 9530 9520 3405
226 20250314 150500 6505232355 9530 9530 9540 9520 1619
227 20250314 150400 6489807375 9540 9530 9540 9520 533
228 20250314 150300 6484727665 9540 9530 9540 9520 3020
229 20250314 150200 6455947255 9530 9540 9540 9530 1793
230 20250314 150100 6438844185 9540 9550 9550 9540 1387
231 20250314 150000 6425601305 9550 9550 9550 9540 4753
232 20250314 145900 6380212555 9540 9540 9550 9540 1115
233 20250314 145800 6369572555 9540 9540 9550 9540 786
234 20250314 145700 6362074085 9550 9540 9570 9540 2204
235 20250314 145600 6341015205 9540 9560 9570 9540 3084
236 20250314 145500 6311545065 9560 9570 9570 9560 1745
237 20250314 145400 6294849135 9570 9580 9590 9570 545
238 20250314 145300 6289631775 9590 9600 9600 9570 4573
239 20250314 145200 6245814285 9610 9590 9610 9580 4705
240 20250314 145100 6200679345 9590 9580 9630 9580 2865
241 20250314 145000 6173131745 9590 9610 9620 9590 1826
242 20250314 144900 6155597755 9590 9630 9640 9590 4001
243 20250314 144800 6117111795 9630 9620 9640 9610 6541
244 20250314 144700 6054130715 9610 9620 9640 9600 7756
245 20250314 144600 5979484545 9610 9610 9620 9600 3353
246 20250314 144500 5947256395 9610 9600 9620 9590 3399
247 20250314 144400 5914592505 9610 9620 9630 9590 6143
248 20250314 144300 5855512425 9630 9600 9630 9590 5779
249 20250314 144200 5799980035 9600 9600 9610 9580 5611
250 20250314 144100 5746130525 9600 9600 9630 9580 5595
251 20250314 144000 5692338935 9580 9590 9610 9580 5149
252 20250314 143900 5642931985 9600 9590 9600 9580 3222
253 20250314 143800 5612021785 9600 9590 9630 9570 7829
254 20250314 143700 5536850395 9590 9590 9600 9560 3411
255 20250314 143600 5504147005 9590 9590 9590 9560 816
256 20250314 143500 5496327015 9560 9560 9630 9550 8968
257 20250314 143400 5410370455 9580 9550 9620 9550 6965
258 20250314 143300 5343697315 9590 9540 9620 9530 14624
259 20250314 143200 5203354355 9540 9530 9580 9530 3743
260 20250314 143100 5167603395 9530 9540 9540 9530 410
261 20250314 143000 5163696025 9530 9520 9540 9520 609
262 20250314 142900 5157892255 9530 9560 9570 9520 8891
263 20250314 142800 5072987025 9560 9550 9560 9530 532
264 20250314 142700 5067905915 9530 9560 9560 9530 133
265 20250314 142600 5066637315 9530 9530 9570 9530 4637
266 20250314 142500 5022325925 9560 9570 9570 9530 342
267 20250314 142400 5019059965 9570 9570 9570 9530 274
268 20250314 142300 5016440705 9570 9570 9570 9530 5584
269 20250314 142200 4963082515 9530 9570 9570 9530 590
270 20250314 142100 4957455995 9570 9570 9570 9530 1248
271 20250314 142000 4945526885 9530 9530 9580 9530 6763
272 20250314 141900 4880926690 9530 9560 9560 9530 176
273 20250314 141800 4879248720 9560 9570 9570 9530 1032
274 20250314 141700 4869402770 9570 9540 9570 9530 3733
275 20250314 141600 4833718980 9540 9550 9550 9530 7622
276 20250314 141500 4760965920 9570 9550 9570 9550 213
277 20250314 141400 4758931690 9560 9560 9580 9550 2938
278 20250314 141300 4730830990 9550 9550 9560 9550 353
279 20250314 141200 4727459740 9550 9570 9590 9550 424
280 20250314 141100 4723405100 9560 9570 9600 9550 6678
281 20250314 141000 4659447590 9570 9550 9570 9550 458
282 20250314 140900 4655071130 9570 9560 9580 9540 1838
283 20250314 140800 4637498600 9540 9560 9590 9540 4436
284 20250314 140700 4595059680 9540 9550 9560 9540 1824
285 20250314 140600 4577641490 9550 9570 9580 9550 1171
286 20250314 140500 4566440830 9560 9550 9590 9550 3454
287 20250314 140400 4533354050 9550 9570 9580 9550 964
288 20250314 140300 4524138790 9550 9550 9580 9550 1073
289 20250314 140200 4513891610 9580 9560 9600 9550 8047
290 20250314 140100 4436845050 9550 9560 9560 9550 1649
291 20250314 140000 4421081300 9580 9570 9600 9550 1905
292 20250314 135900 4402817380 9570 9550 9600 9550 3447
293 20250314 135800 4369809410 9550 9550 9550 9550 49
294 20250314 135700 4369341460 9570 9570 9580 9550 738
295 20250314 135600 4362278820 9550 9560 9590 9550 4104
296 20250314 135500 4322937110 9550 9550 9580 9550 351
297 20250314 135400 4319584490 9550 9570 9590 9550 1527
298 20250314 135300 4304973310 9560 9570 9590 9550 3217
299 20250314 135200 4274147520 9550 9550 9550 9550 43
300 20250314 135100 4273736870 9560 9560 9580 9550 3433
301 20250314 135000 4240908480 9580 9580 9600 9550 4017
302 20250314 134900 4202376770 9580 9540 9580 9540 1350
303 20250314 134800 4189475170 9540 9530 9600 9530 2288
304 20250314 134700 4167528240 9530 9580 9600 9530 3030
305 20250314 134600 4138479420 9520 9530 9580 9520 3215
306 20250314 134500 4107706030 9520 9520 9570 9520 12
307 20250314 134400 4107591740 9520 9540 9570 9520 6587
308 20250314 134300 4044614160 9520 9520 9520 9520 202
309 20250314 134200 4042691120 9520 9520 9540 9520 157
310 20250314 134100 4041194800 9520 9540 9550 9520 2873
311 20250314 134000 4013768560 9520 9540 9540 9520 319
312 20250314 133900 4010729860 9550 9520 9550 9520 549
313 20250314 133800 4005503350 9520 9540 9550 9520 3119
314 20250314 133700 3975733450 9520 9520 9540 9520 355
315 20250314 133600 3972353710 9520 9530 9550 9520 4253
316 20250314 133500 3931773630 9530 9530 9550 9520 3586
317 20250314 133400 3897552750 9530 9520 9530 9520 396
318 20250314 133300 3893780810 9540 9520 9540 9520 234
319 20250314 133200 3891550310 9520 9520 9550 9520 3574
320 20250314 133100 3857445080 9520 9540 9540 9520 1146
321 20250314 133000 3846514160 9540 9530 9540 9520 721
322 20250314 132900 3839642670 9520 9530 9550 9510 3653
323 20250314 132800 3804797140 9510 9510 9510 9510 9
324 20250314 132700 3804711550 9510 9510 9540 9510 342
325 20250314 132600 3801455800 9510 9510 9550 9510 3051
326 20250314 132500 3772362810 9510 9520 9520 9510 421
327 20250314 132400 3768358940 9510 9510 9540 9510 137
328 20250314 132300 3767056040 9510 9520 9550 9510 6388
329 20250314 132200 3706204670 9520 9520 9520 9520 140
330 20250314 132100 3704871870 9520 9520 9525 9520 97
331 20250314 132000 3703948170 9510 9500 9540 9500 4953
332 20250314 131900 3656783050 9500 9500 9510 9500 4137
333 20250314 131800 3617443490 9500 9500 9505 9500 840
334 20250314 131700 3609463485 9500 9505 9505 9500 18
335 20250314 131600 3609292475 9500 9500 9505 9500 52
336 20250314 131500 3608798465 9500 9500 9500 9500 22
337 20250314 131400 3608589465 9500 9500 9510 9500 219
338 20250314 131300 3606508415 9510 9500 9510 9500 88
339 20250314 131200 3605672095 9500 9500 9500 9500 413
340 20250314 131100 3601748595 9500 9500 9500 9500 31
341 20250314 131000 3601454095 9500 9505 9510 9500 937
342 20250314 130900 3592551755 9500 9500 9510 9500 4640
343 20250314 130800 3548427235 9500 9500 9510 9500 392
344 20250314 130700 3544702915 9500 9500 9510 9500 51
345 20250314 130600 3544218265 9500 9510 9510 9500 266
346 20250314 130500 3541690935 9500 9510 9510 9500 133
347 20250314 130400 3540427395 9500 9500 9500 9500 253
348 20250314 130300 3538023895 9500 9500 9500 9500 246
349 20250314 130200 3535686895 9500 9500 9500 9500 9
350 20250314 130100 3535601395 9500 9500 9500 9500 468
351 20250314 130000 3531155395 9500 9500 9510 9500 47
352 20250314 125900 3530708885 9500 9500 9500 9500 125
353 20250314 125800 3529521385 9500 9505 9510 9500 677
354 20250314 125700 3523089485 9510 9500 9510 9500 1149
355 20250314 125600 3512172485 9500 9500 9510 9500 25
356 20250314 125500 3511934965 9500 9500 9510 9500 1334
357 20250314 125400 3499258785 9500 9500 9500 9500 322
358 20250314 125300 3496199785 9500 9500 9500 9500 32
359 20250314 125200 3495895785 9500 9490 9510 9490 2816
360 20250314 125100 3469139235 9490 9490 9500 9490 776
361 20250314 125000 3461767455 9490 9490 9490 9490 101
362 20250314 124900 3460808965 9500 9490 9500 9490 204
363 20250314 124800 3458871635 9500 9490 9500 9490 850
364 20250314 124700 3450798035 9490 9490 9500 9490 276
365 20250314 124600 3448177335 9490 9490 9500 9490 382
366 20250314 124500 3444551285 9480 9480 9500 9480 1824
367 20250314 124400 3427240875 9490 9500 9500 9490 9196
368 20250314 124300 3339910505 9500 9500 9500 9500 2336
369 20250314 124200 3317718505 9500 9500 9510 9500 110
370 20250314 124100 3316673445 9500 9510 9510 9500 82
371 20250314 124000 3315894425 9510 9500 9510 9500 1081
372 20250314 123900 3305623205 9500 9500 9510 9500 128
373 20250314 123800 3304407005 9500 9500 9510 9500 44
374 20250314 123700 3303988995 9510 9500 9510 9500 48
375 20250314 123600 3303532665 9500 9500 9500 9500 36
376 20250314 123500 3303190665 9500 9500 9510 9500 32
377 20250314 123400 3302886615 9500 9510 9510 9500 642
378 20250314 123300 3296781855 9500 9510 9510 9500 576
379 20250314 123200 3291305215 9510 9500 9510 9500 62
380 20250314 123100 3290716065 9510 9510 9510 9500 1160
381 20250314 123000 3279686455 9510 9500 9510 9500 96
382 20250314 122900 3278773955 9500 9500 9510 9500 131
383 20250314 122800 3277528835 9510 9510 9510 9500 801
384 20250314 122700 3269912475 9500 9500 9510 9500 3227
385 20250314 122600 3239226545 9500 9500 9510 9500 33
386 20250314 122500 3238913015 9500 9500 9510 9500 138
387 20250314 122400 3237601825 9500 9500 9510 9500 210
388 20250314 122300 3235606585 9510 9510 9510 9500 224
389 20250314 122200 3233476745 9500 9500 9510 9500 920
390 20250314 122100 3224735905 9500 9500 9510 9500 1364
391 20250314 122000 3211777735 9510 9500 9510 9500 30
392 20250314 121900 3211492725 9510 9500 9510 9500 6504
393 20250314 121800 3149686755 9490 9490 9500 9490 109
394 20250314 121700 3148651475 9490 9490 9500 9490 268
395 20250314 121600 3146105765 9490 9490 9500 9490 870
396 20250314 121500 3137843315 9490 9500 9500 9490 162
397 20250314 121400 3136304585 9490 9490 9490 9490 32
398 20250314 121300 3136000905 9490 9490 9500 9490 856
399 20250314 121200 3127869845 9490 9500 9500 9490 2094
400 20250314 121100 3107976855 9500 9510 9510 9500 8274
401 20250314 121000 3029368515 9500 9500 9510 9500 308
402 20250314 120900 3026441675 9500 9500 9510 9500 491
403 20250314 120800 3021777145 9500 9500 9500 9500 52
404 20250314 120700 3021283145 9500 9500 9500 9500 53
405 20250314 120600 3020779645 9500 9510 9510 9500 276
406 20250314 120500 3018156205 9500 9500 9510 9500 131
407 20250314 120400 3016910705 9500 9500 9510 9500 212
408 20250314 120300 3014895435 9510 9500 9510 9500 14
409 20250314 120200 3014762425 9500 9500 9510 9500 356
410 20250314 120100 3011379355 9510 9500 9510 9500 498
411 20250314 120000 3006644905 9500 9500 9500 9500 36
412 20250314 115900 3006302905 9500 9510 9510 9500 556
413 20250314 115800 3001017905 9500 9500 9500 9500 15
414 20250314 115700 3000875405 9500 9500 9510 9500 247
415 20250314 115600 2998528895 9500 9500 9500 9500 224
416 20250314 115500 2996400895 9500 9510 9510 9500 50
417 20250314 115400 2995925715 9510 9510 9510 9500 1317
418 20250314 115300 2983401865 9510 9510 9510 9510 99
419 20250314 115200 2982460375 9510 9510 9510 9510 63
420 20250314 115100 2981861245 9510 9510 9520 9510 357
421 20250314 115000 2978464735 9510 9510 9520 9510 59
422 20250314 114900 2977903425 9510 9520 9530 9510 128
423 20250314 114800 2976684965 9520 9530 9540 9510 686
424 20250314 114700 2970156815 9530 9510 9530 9500 3486
425 20250314 114600 2936988915 9500 9490 9510 9490 770
426 20250314 114500 2929672935 9500 9500 9510 9490 596
427 20250314 114400 2924010755 9490 9490 9510 9490 1224
428 20250314 114300 2912384485 9490 9500 9500 9490 226
429 20250314 114200 2910237805 9500 9490 9500 9490 130
430 20250314 114100 2909003805 9490 9490 9510 9490 1639
431 20250314 114000 2893429425 9500 9490 9500 9490 449
432 20250314 113900 2889165325 9500 9500 9500 9490 185
433 20250314 113800 2887408435 9500 9500 9500 9490 783
434 20250314 113700 2879970395 9490 9490 9500 9490 27
435 20250314 113600 2879714155 9510 9490 9510 9490 1560
436 20250314 113500 2864892735 9500 9490 9500 9490 1046
437 20250314 113400 2854959455 9500 9490 9500 9490 295
438 20250314 113300 2852157195 9490 9490 9500 9470 4128
439 20250314 113200 2813004715 9490 9480 9500 9480 146
440 20250314 113100 2811618185 9480 9490 9490 9480 114
441 20250314 113000 2810536425 9500 9500 9500 9490 774
442 20250314 112900 2803183535 9490 9490 9500 9490 165
443 20250314 112800 2801617635 9490 9500 9500 9490 401
444 20250314 112700 2797810295 9490 9490 9500 9490 872
445 20250314 112600 2789534715 9490 9490 9500 9490 81
446 20250314 112500 2788766005 9490 9480 9500 9480 842
447 20250314 112400 2780776195 9480 9490 9490 9480 334
448 20250314 112300 2777607025 9480 9500 9500 9480 2138
449 20250314 112200 2757302795 9500 9500 9500 9490 539
450 20250314 112100 2752182335 9510 9490 9510 9490 629
451 20250314 112000 2746202075 9500 9500 9510 9480 2160
452 20250314 111900 2725687715 9510 9480 9510 9480 2537
453 20250314 111800 2701590635 9490 9500 9500 9480 340
454 20250314 111700 2698363295 9480 9460 9500 9460 3094
455 20250314 111600 2669050425 9460 9460 9470 9450 556
456 20250314 111500 2663790665 9470 9450 9470 9450 1323
457 20250314 111400 2651272885 9460 9450 9460 9440 2178
458 20250314 111300 2630688365 9440 9450 9450 9440 367
459 20250314 111200 2627223595 9440 9450 9460 9440 3541
460 20250314 111100 2593760180 9460 9450 9460 9450 189
461 20250314 111000 2591973840 9460 9460 9460 9450 68
462 20250314 110900 2591330790 9460 9450 9460 9450 181
463 20250314 110800 2589620050 9460 9470 9470 9450 1766
464 20250314 110700 2572914050 9470 9460 9470 9450 1456
465 20250314 110600 2559138050 9460 9450 9460 9450 743
466 20250314 110500 2552111840 9450 9450 9460 9450 3415
467 20250314 110400 2519818035 9450 9460 9460 9450 2754
468 20250314 110300 2493767205 9460 9460 9465 9460 386
469 20250314 110200 2490115145 9465 9460 9465 9460 386
470 20250314 110100 2486463530 9465 9475 9475 9460 2408
471 20250314 110000 2463660220 9470 9480 9480 9470 299
472 20250314 105900 2460828380 9470 9480 9480 9470 1314
473 20250314 105800 2448371690 9480 9480 9480 9480 12
474 20250314 105700 2448257930 9480 9480 9480 9480 426
475 20250314 105600 2444219450 9480 9490 9490 9480 181
476 20250314 105500 2442503145 9480 9490 9490 9480 1761
477 20250314 105400 2425793220 9490 9490 9490 9490 125
478 20250314 105300 2424606970 9485 9490 9490 9485 82
479 20250314 105200 2423828805 9485 9485 9490 9485 23
480 20250314 105100 2423610645 9490 9480 9490 9480 39
481 20250314 105000 2423240755 9480 9490 9500 9480 1437
482 20250314 104900 2409598875 9490 9490 9500 9490 62
483 20250314 104800 2409010445 9500 9490 9500 9490 728
484 20250314 104700 2402100115 9490 9490 9500 9490 1481
485 20250314 104600 2388044675 9500 9460 9500 9460 421
486 20250314 104500 2384047135 9460 9460 9500 9460 5508
487 20250314 104400 2331841845 9460 9480 9480 9460 120
488 20250314 104300 2330705395 9480 9460 9480 9460 97
489 20250314 104200 2329787435 9460 9470 9480 9460 487
490 20250314 104100 2325173285 9460 9460 9480 9460 1614
491 20250314 104000 2309898515 9460 9460 9470 9460 182
492 20250314 103900 2308176785 9470 9460 9480 9460 997
493 20250314 103800 2298735155 9460 9470 9480 9460 1568
494 20250314 103700 2283892435 9450 9470 9470 9450 3338
495 20250314 103600 2252306825 9460 9450 9470 9450 440
496 20250314 103500 2248141155 9450 9450 9460 9450 477
497 20250314 103400 2243629235 9460 9460 9470 9450 4235
498 20250314 103300 2203566505 9460 9460 9470 9460 503
499 20250314 103200 2198806085 9460 9460 9470 9460 653
500 20250314 103100 2192627305 9460 9460 9470 9460 2898
501 20250314 103000 2165197875 9470 9470 9480 9460 3987
502 20250314 102900 2127446220 9470 9480 9480 9470 2430
503 20250314 102800 2104429530 9470 9490 9490 9470 9974
504 20250314 102700 2009828990 9510 9500 9510 9490 536
505 20250314 102600 2004740690 9510 9500 9510 9490 2686
506 20250314 102500 1979225660 9510 9510 9510 9500 844
507 20250314 102400 1971199320 9510 9510 9510 9490 173
508 20250314 102300 1969556030 9500 9500 9510 9490 2848
509 20250314 102200 1942506250 9490 9495 9495 9490 16
510 20250314 102100 1942354385 9500 9490 9500 9490 121
511 20250314 102000 1941205635 9480 9490 9510 9480 2626
512 20250314 101900 1916281645 9490 9500 9500 9480 208
513 20250314 101800 1914307965 9490 9480 9490 9480 483
514 20250314 101700 1909729115 9500 9520 9520 9480 1575
515 20250314 101600 1894763645 9490 9490 9520 9490 924
516 20250314 101500 1885973255 9520 9510 9520 9490 6196
517 20250314 101400 1827115625 9500 9510 9510 9500 209
518 20250314 101300 1825129535 9510 9530 9540 9500 6354
519 20250314 101200 1764677330 9530 9530 9535 9530 973
520 20250314 101100 1755403260 9535 9530 9535 9530 1430
521 20250314 101000 1741774380 9535 9540 9540 9530 88
522 20250314 100900 1740934965 9540 9540 9550 9520 638
523 20250314 100800 1734851585 9550 9510 9550 9510 4351
524 20250314 100700 1693369545 9540 9530 9540 9500 11342
525 20250314 100600 1585511605 9530 9530 9530 9530 595
526 20250314 100500 1579841255 9530 9530 9530 9520 3324
527 20250314 100400 1548170785 9510 9520 9530 9510 1719
528 20250314 100300 1531802105 9520 9520 9530 9520 2107
529 20250314 100200 1511731945 9520 9520 9520 9520 993
530 20250314 100100 1502278585 9530 9520 9530 9520 1190
531 20250314 100000 1490949735 9520 9520 9530 9520 1527
532 20250314 095900 1476412630 9525 9520 9525 9520 382
533 20250314 095800 1472775985 9530 9520 9530 9520 384
534 20250314 095700 1469120065 9530 9525 9530 9520 338
535 20250314 095600 1465899670 9525 9520 9530 9520 484
536 20250314 095500 1461291350 9530 9530 9530 9520 253
537 20250314 095400 1458881565 9530 9520 9530 9520 364
538 20250314 095300 1455415985 9530 9530 9540 9530 1469
539 20250314 095200 1441412365 9530 9540 9540 9530 574
540 20250314 095100 1435941465 9530 9530 9530 9530 1241
541 20250314 095000 1424114735 9530 9530 9530 9530 69
542 20250314 094900 1423457165 9530 9540 9540 9530 565
543 20250314 094800 1418067655 9540 9530 9550 9530 168
544 20250314 094700 1416465895 9540 9540 9540 9520 4587
545 20250314 094600 1372737135 9540 9540 9540 9530 498
546 20250314 094500 1367986875 9540 9530 9540 9530 1820
547 20250314 094400 1350634595 9530 9550 9550 9530 791
548 20250314 094300 1343092625 9550 9550 9550 9530 1958
549 20250314 094200 1324413825 9540 9550 9550 9540 390
550 20250314 094100 1320692215 9540 9540 9550 9540 206
551 20250314 094000 1318726875 9540 9550 9550 9540 1635
552 20250314 093900 1303126135 9550 9540 9550 9540 1808
553 20250314 093800 1285870825 9550 9550 9550 9540 1455
554 20250314 093700 1271986775 9540 9560 9560 9540 4952
555 20250314 093600 1224698070 9550 9560 9570 9550 3158
556 20250314 093500 1194512825 9560 9570 9570 9560 325
557 20250314 093400 1191405815 9570 9560 9570 9560 1627
558 20250314 093300 1175845445 9570 9570 9570 9560 954
559 20250314 093200 1166717145 9570 9570 9580 9570 1639
560 20250314 093100 1151031455 9570 9565 9580 9560 1964
561 20250314 093000 1132237265 9560 9570 9570 9560 617
562 20250314 092900 1126333450 9560 9570 9580 9560 1582
563 20250314 092800 1111201500 9560 9580 9580 9560 3076
564 20250314 092700 1081766240 9580 9580 9590 9580 1550
565 20250314 092600 1066917130 9580 9580 9580 9580 281
566 20250314 092500 1064225150 9570 9570 9570 9570 252
567 20250314 092400 1061813510 9580 9605 9610 9570 9189
568 20250314 092300 973686405 9610 9610 9610 9610 0
569 20250314 092200 973686405 9610 9630 9630 9610 1773
570 20250314 092100 956638245 9610 9620 9620 9610 1592
571 20250314 092000 941336705 9620 9610 9630 9610 1834
572 20250314 091900 923696365 9600 9610 9610 9600 700
573 20250314 091800 916971655 9600 9600 9610 9600 293
574 20250314 091700 914157385 9600 9610 9620 9600 5139
575 20250314 091600 864775875 9620 9640 9650 9610 10397
576 20250314 091500 764709495 9630 9640 9640 9630 258
577 20250314 091400 762222545 9630 9640 9650 9630 2399
578 20250314 091300 739096125 9640 9640 9640 9630 2398
579 20250314 091200 715981255 9640 9610 9640 9610 3841
580 20250314 091100 679013145 9610 9620 9620 9610 1728
581 20250314 091000 662394895 9620 9625 9630 9610 2471
582 20250314 090900 638623890 9620 9620 9640 9610 8785
583 20250314 090800 554025610 9630 9590 9630 9580 5909
584 20250314 090700 497259040 9580 9610 9610 9580 4579
585 20250314 090600 453306290 9610 9600 9620 9590 2928
586 20250314 090500 425198690 9590 9580 9620 9580 3524
587 20250314 090400 391376030 9590 9530 9590 9530 2896
588 20250314 090300 363687440 9540 9540 9540 9530 2639
589 20250314 090200 338516830 9530 9520 9540 9510 1162
590 20250314 090100 327451630 9520 9530 9530 9500 12889
591 20250314 090000 204807590 9540 9560 9560 9530 17902

1
006800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,1965362,585316408,18454749180,5496121071120,0.34
20250311,1970913,585316408,17994435690,5343938805040,0.34
20250310,1964656,585316408,18251654240,5437589430320,0.34
20250307,1967397,585316408,18060704460,5373204625440,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 1965362 585316408 18454749180 5496121071120 0.34
3 20250311 1970913 585316408 17994435690 5343938805040 0.34
4 20250310 1964656 585316408 18251654240 5437589430320 0.34
5 20250307 1967397 585316408 18060704460 5373204625440 0.34