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

594
008420/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,1771271627,2600,2600,2600,2600,15558
20250314,185100,1771271627,2600,2600,2600,2600,0
20250314,185000,1771271627,2600,2600,2600,2600,0
20250314,184900,1771271627,2600,2600,2600,2600,0
20250314,184800,1771271627,2600,2600,2600,2600,0
20250314,184700,1771271627,2600,2600,2600,2600,0
20250314,184600,1771271627,2600,2600,2600,2600,0
20250314,184500,1771271627,2600,2600,2600,2600,0
20250314,184400,1771271627,2600,2600,2600,2600,0
20250314,184300,1771271627,2600,2600,2600,2600,0
20250314,184200,1771271627,2600,2600,2600,2600,0
20250314,184100,1771271627,2600,2600,2600,2600,0
20250314,184000,1771271627,2600,2600,2600,2600,0
20250314,183900,1771271627,2600,2600,2600,2600,0
20250314,183800,1771271627,2600,2600,2600,2600,0
20250314,183700,1771271627,2600,2600,2600,2600,0
20250314,183600,1771271627,2600,2600,2600,2600,0
20250314,183500,1771271627,2600,2600,2600,2600,0
20250314,183400,1771271627,2600,2600,2600,2600,0
20250314,183300,1771271627,2600,2600,2600,2600,0
20250314,183200,1771271627,2600,2600,2600,2600,0
20250314,183100,1771271627,2600,2600,2600,2600,0
20250314,183000,1771271627,2600,2600,2600,2600,0
20250314,182900,1771271627,2600,2600,2600,2600,0
20250314,182800,1771271627,2600,2600,2600,2600,0
20250314,182700,1771271627,2600,2600,2600,2600,0
20250314,182600,1771271627,2600,2600,2600,2600,0
20250314,182500,1771271627,2600,2600,2600,2600,0
20250314,182400,1771271627,2600,2600,2600,2600,0
20250314,182300,1771271627,2600,2600,2600,2600,0
20250314,182200,1771271627,2600,2600,2600,2600,15558
20250314,182100,1771271627,2600,2600,2600,2600,0
20250314,182000,1771271627,2600,2600,2600,2600,0
20250314,181900,1771271627,2600,2600,2600,2600,0
20250314,181800,1771271627,2600,2600,2600,2600,0
20250314,181700,1771271627,2600,2600,2600,2600,0
20250314,181600,1771271627,2600,2600,2600,2600,0
20250314,181500,1771271627,2600,2600,2600,2600,0
20250314,181400,1771271627,2600,2600,2600,2600,0
20250314,181300,1771271627,2600,2600,2600,2600,0
20250314,181200,1771271627,2600,2600,2600,2600,0
20250314,181100,1771271627,2600,2600,2600,2600,0
20250314,181000,1771271627,2600,2600,2600,2600,0
20250314,180900,1771271627,2600,2600,2600,2600,0
20250314,180800,1771271627,2600,2600,2600,2600,0
20250314,180700,1771271627,2600,2600,2600,2600,0
20250314,180600,1771271627,2600,2600,2600,2600,0
20250314,180500,1771271627,2600,2600,2600,2600,0
20250314,180400,1771271627,2600,2600,2600,2600,0
20250314,180300,1771271627,2600,2600,2600,2600,0
20250314,180200,1771271627,2600,2600,2600,2600,0
20250314,180100,1771271627,2600,2600,2600,2600,0
20250314,180000,1771271627,2600,2600,2600,2600,0
20250314,175900,1771271627,2600,2600,2600,2600,0
20250314,175800,1771271627,2600,2600,2600,2600,0
20250314,175700,1771271627,2600,2600,2600,2600,0
20250314,175600,1771271627,2600,2600,2600,2600,0
20250314,175500,1771271627,2600,2600,2600,2600,0
20250314,175400,1771271627,2600,2600,2600,2600,0
20250314,175300,1771271627,2600,2600,2600,2600,0
20250314,175200,1771271627,2600,2600,2600,2600,15558
20250314,175100,1771271627,2600,2600,2600,2600,0
20250314,175000,1771271627,2600,2600,2600,2600,0
20250314,174900,1771271627,2600,2600,2600,2600,0
20250314,174800,1771271627,2600,2600,2600,2600,0
20250314,174700,1771271627,2600,2600,2600,2600,0
20250314,174600,1771271627,2600,2600,2600,2600,0
20250314,174500,1771271627,2600,2600,2600,2600,0
20250314,174400,1771271627,2600,2600,2600,2600,0
20250314,174300,1771271627,2600,2600,2600,2600,0
20250314,174200,1771271627,2600,2600,2600,2600,0
20250314,174100,1771271627,2600,2600,2600,2600,0
20250314,174000,1771271627,2600,2600,2600,2600,0
20250314,173900,1771271627,2600,2600,2600,2600,0
20250314,173800,1771271627,2600,2600,2600,2600,0
20250314,173700,1771271627,2600,2600,2600,2600,0
20250314,173600,1771271627,2600,2600,2600,2600,0
20250314,173500,1771271627,2600,2600,2600,2600,0
20250314,173400,1771271627,2600,2600,2600,2600,0
20250314,173300,1771271627,2600,2600,2600,2600,0
20250314,173200,1771271627,2600,2600,2600,2600,0
20250314,173100,1771271627,2600,2600,2600,2600,0
20250314,173000,1771271627,2600,2600,2600,2600,0
20250314,172900,1771271627,2600,2600,2600,2600,0
20250314,172800,1771271627,2600,2600,2600,2600,0
20250314,172700,1771271627,2600,2600,2600,2600,0
20250314,172600,1771271627,2600,2600,2600,2600,0
20250314,172500,1771271627,2600,2600,2600,2600,0
20250314,172400,1771271627,2600,2600,2600,2600,0
20250314,172300,1771271627,2600,2600,2600,2600,0
20250314,172200,1771271627,2600,2600,2600,2600,15558
20250314,172100,1771271627,2600,2600,2600,2600,0
20250314,172000,1771271627,2600,2600,2600,2600,0
20250314,171900,1771271627,2600,2600,2600,2600,0
20250314,171800,1771271627,2600,2600,2600,2600,0
20250314,171700,1771271627,2600,2600,2600,2600,0
20250314,171600,1771271627,2600,2600,2600,2600,0
20250314,171500,1771271627,2600,2600,2600,2600,0
20250314,171400,1771271627,2600,2600,2600,2600,0
20250314,171300,1771271627,2600,2600,2600,2600,0
20250314,171200,1771271627,2600,2600,2600,2600,0
20250314,171100,1771271627,2600,2600,2600,2600,0
20250314,171000,1771271627,2600,2600,2600,2600,0
20250314,170900,1771271627,2600,2600,2600,2600,0
20250314,170800,1771271627,2600,2600,2600,2600,0
20250314,170700,1771271627,2600,2600,2600,2600,0
20250314,170600,1771271627,2600,2600,2600,2600,0
20250314,170500,1771271627,2600,2600,2600,2600,0
20250314,170400,1771271627,2600,2600,2600,2600,0
20250314,170300,1771271627,2600,2600,2600,2600,0
20250314,170200,1771271627,2600,2600,2600,2600,0
20250314,170100,1771271627,2600,2600,2600,2600,0
20250314,170000,1771271627,2600,2600,2600,2600,0
20250314,165900,1771271627,2600,2600,2600,2600,0
20250314,165800,1771271627,2600,2600,2600,2600,0
20250314,165700,1771271627,2600,2600,2600,2600,0
20250314,165600,1771271627,2600,2600,2600,2600,0
20250314,165500,1771271627,2600,2600,2600,2600,0
20250314,165400,1771271627,2600,2600,2600,2600,0
20250314,165300,1771271627,2600,2600,2600,2600,0
20250314,165200,1771271627,2600,2600,2600,2600,15558
20250314,165100,1771271627,2600,2600,2600,2600,0
20250314,165000,1771271627,2600,2600,2600,2600,0
20250314,164900,1771271627,2600,2600,2600,2600,0
20250314,164800,1771271627,2600,2600,2600,2600,0
20250314,164700,1771271627,2600,2600,2600,2600,0
20250314,164600,1771271627,2600,2600,2600,2600,0
20250314,164500,1771271627,2600,2600,2600,2600,0
20250314,164400,1771271627,2600,2600,2600,2600,0
20250314,164300,1771271627,2600,2600,2600,2600,0
20250314,164200,1771271627,2600,2600,2600,2600,0
20250314,164100,1771271627,2600,2600,2600,2600,0
20250314,164000,1771271627,2600,2600,2600,2600,0
20250314,163900,1771271627,2600,2600,2600,2600,0
20250314,163800,1771271627,2600,2600,2600,2600,0
20250314,163700,1771271627,2600,2600,2600,2600,0
20250314,163600,1771271627,2600,2600,2600,2600,0
20250314,163500,1771271627,2600,2600,2600,2600,0
20250314,163400,1771271627,2600,2600,2600,2600,0
20250314,163300,1771271627,2600,2600,2600,2600,0
20250314,163200,1771271627,2600,2600,2600,2600,0
20250314,163100,1771271627,2600,2600,2600,2600,0
20250314,163000,1771271627,2600,2600,2600,2600,0
20250314,162900,1771271627,2600,2600,2600,2600,0
20250314,162800,1771271627,2600,2600,2600,2600,0
20250314,162700,1771271627,2600,2600,2600,2600,0
20250314,162600,1771271627,2600,2600,2600,2600,0
20250314,162500,1771271627,2600,2600,2600,2600,0
20250314,162400,1771271627,2600,2600,2600,2600,0
20250314,162300,1771271627,2600,2600,2600,2600,0
20250314,162200,1771271627,2600,2600,2600,2600,15558
20250314,162100,1771271627,2600,2600,2600,2600,0
20250314,162000,1771271627,2600,2600,2600,2600,0
20250314,161900,1771271627,2600,2600,2600,2600,0
20250314,161800,1771271627,2600,2600,2600,2600,0
20250314,161700,1771271627,2600,2600,2600,2600,0
20250314,161600,1771271627,2600,2600,2600,2600,0
20250314,161500,1771271627,2600,2600,2600,2600,0
20250314,161400,1771271627,2600,2600,2600,2600,0
20250314,161300,1771271627,2600,2600,2600,2600,0
20250314,161200,1771271627,2600,2600,2600,2600,0
20250314,161100,1771271627,2600,2600,2600,2600,0
20250314,161000,1771271627,2600,2600,2600,2600,0
20250314,160900,1771271627,2600,2600,2600,2600,0
20250314,160800,1771271627,2600,2600,2600,2600,0
20250314,160700,1771271627,2600,2600,2600,2600,0
20250314,160600,1771271627,2600,2600,2600,2600,0
20250314,160500,1771271627,2600,2600,2600,2600,0
20250314,160400,1771271627,2600,2600,2600,2600,0
20250314,160300,1771271627,2600,2600,2600,2600,0
20250314,160200,1771271627,2600,2600,2600,2600,0
20250314,160100,1771271627,2600,2600,2600,2600,0
20250314,160000,1771271627,2600,2600,2600,2600,0
20250314,155900,1771271627,2600,2600,2600,2600,0
20250314,155800,1771271627,2600,2600,2600,2600,0
20250314,155700,1771271627,2600,2600,2600,2600,0
20250314,155600,1771271627,2600,2600,2600,2600,0
20250314,155500,1771271627,2600,2600,2600,2600,0
20250314,155400,1771271627,2600,2600,2600,2600,0
20250314,155300,1771271627,2600,2600,2600,2600,0
20250314,155200,1771271627,2600,2600,2600,2600,15558
20250314,155100,1771271627,2600,2600,2600,2600,0
20250314,155000,1771271627,2600,2600,2600,2600,0
20250314,154900,1771271627,2600,2600,2600,2600,0
20250314,154800,1771271627,2600,2600,2600,2600,0
20250314,154700,1771271627,2600,2600,2600,2600,0
20250314,154600,1771271627,2600,2600,2600,2600,0
20250314,154500,1771271627,2600,2600,2600,2600,0
20250314,154400,1771271627,2600,2600,2600,2600,0
20250314,154300,1771271627,2600,2600,2600,2600,0
20250314,154200,1771271627,2600,2600,2600,2600,0
20250314,154100,1771271627,2600,2600,2600,2600,0
20250314,154000,1771271627,2600,2600,2600,2600,0
20250314,153900,1771271627,2600,2600,2600,2600,0
20250314,153800,1771271627,2600,2600,2600,2600,0
20250314,153700,1771271627,2600,2600,2600,2600,0
20250314,153600,1771271627,2600,2600,2600,2600,0
20250314,153500,1771271627,2600,2600,2600,2600,0
20250314,153400,1771271627,2600,2600,2600,2600,0
20250314,153300,1771271627,2600,2600,2600,2600,0
20250314,153200,1771271627,2600,2600,2600,2600,0
20250314,153100,1771271627,2600,2600,2600,2600,0
20250314,153000,1771271627,2600,2600,2600,2600,15558
20250314,152900,1730820827,2600,2600,2600,2600,0
20250314,152800,1730820827,2600,2600,2600,2600,0
20250314,152700,1730820827,2600,2600,2600,2600,0
20250314,152600,1730820827,2600,2600,2600,2600,0
20250314,152500,1730820827,2600,2600,2600,2600,0
20250314,152400,1730820827,2600,2600,2600,2600,0
20250314,152300,1730820827,2600,2600,2600,2600,0
20250314,152200,1730820827,2600,2600,2600,2600,0
20250314,152100,1730820827,2600,2600,2600,2600,0
20250314,152000,1730820827,2600,2600,2600,2600,0
20250314,151900,1730820827,2600,2595,2600,2595,222
20250314,151800,1730244732,2590,2595,2595,2590,2817
20250314,151700,1722945887,2595,2595,2595,2590,2308
20250314,151600,1716959527,2600,2600,2600,2600,230
20250314,151500,1716361527,2600,2595,2600,2595,241
20250314,151400,1715734982,2595,2597,2597,2595,631
20250314,151300,1714097137,2595,2595,2595,2595,37
20250314,151200,1714001122,2590,2595,2600,2590,803
20250314,151100,1711921092,2590,2595,2595,2590,427
20250314,151000,1710813197,2595,2595,2595,2595,30
20250314,150900,1710735347,2595,2595,2595,2595,0
20250314,150800,1710735347,2595,2600,2600,2590,1262
20250314,150700,1707463357,2600,2600,2600,2600,2178
20250314,150600,1701800557,2595,2595,2595,2595,0
20250314,150500,1701800557,2595,2595,2595,2595,114
20250314,150400,1701504727,2595,2595,2595,2595,1072
20250314,150300,1698722887,2595,2595,2595,2595,359
20250314,150200,1697791282,2595,2590,2595,2590,301
20250314,150100,1697010427,2600,2600,2600,2600,5
20250314,150000,1696997427,2600,2590,2600,2590,2115
20250314,145900,1691518427,2600,2595,2600,2595,110
20250314,145800,1691232972,2595,2590,2600,2590,457
20250314,145700,1690047077,2600,2600,2600,2600,0
20250314,145600,1690047077,2600,2600,2600,2600,1
20250314,145500,1690044477,2595,2595,2595,2595,60
20250314,145400,1689888777,2595,2595,2600,2590,1120
20250314,145300,1686984407,2600,2595,2600,2595,254
20250314,145200,1686325267,2600,2600,2600,2600,0
20250314,145100,1686325267,2600,2600,2600,2590,153
20250314,145000,1685928967,2590,2590,2590,2590,1
20250314,144900,1685926377,2590,2590,2595,2585,10129
20250314,144800,1659741397,2595,2590,2595,2590,360
20250314,144700,1658807242,2595,2585,2595,2585,101
20250314,144600,1658546147,2575,2575,2575,2575,0
20250314,144500,1658546147,2575,2575,2575,2575,3000
20250314,144400,1650821147,2580,2580,2587,2575,7026
20250314,144300,1632713606,2585,2585,2585,2585,932
20250314,144200,1630304386,2587,2587,2587,2587,0
20250314,144100,1630304386,2587,2587,2587,2587,0
20250314,144000,1630304386,2587,2585,2587,2580,399
20250314,143900,1629274165,2585,2585,2585,2585,144
20250314,143800,1628901925,2585,2585,2585,2585,0
20250314,143700,1628901925,2585,2585,2585,2585,0
20250314,143600,1628901925,2585,2585,2585,2585,871
20250314,143500,1626650390,2590,2590,2590,2590,7
20250314,143400,1626632260,2590,2590,2590,2590,1
20250314,143300,1626629670,2590,2590,2590,2590,0
20250314,143200,1626629670,2590,2585,2590,2585,134
20250314,143100,1626282665,2585,2590,2590,2585,2572
20250314,143000,1619631240,2595,2595,2595,2595,29
20250314,142900,1619555985,2595,2595,2595,2595,0
20250314,142800,1619555985,2595,2595,2595,2595,0
20250314,142700,1619555985,2595,2595,2595,2595,0
20250314,142600,1619555985,2595,2595,2595,2595,500
20250314,142500,1618258485,2595,2595,2595,2595,6
20250314,142400,1618242915,2585,2592,2592,2585,250
20250314,142300,1617596658,2585,2585,2585,2585,2
20250314,142200,1617591488,2585,2585,2585,2585,0
20250314,142100,1617591488,2585,2595,2595,2585,5715
20250314,142000,1602799773,2595,2600,2600,2595,3
20250314,141900,1602791983,2600,2605,2605,2600,403
20250314,141800,1601742238,2600,2600,2605,2600,41
20250314,141700,1601635553,2595,2600,2600,2595,770
20250314,141600,1599636247,2595,2595,2595,2595,400
20250314,141500,1598598247,2590,2592,2592,2590,1511
20250314,141400,1594684753,2595,2595,2595,2595,0
20250314,141300,1594684753,2595,2595,2595,2595,13
20250314,141200,1594651018,2595,2595,2595,2595,237
20250314,141100,1594036003,2595,2595,2595,2595,10
20250314,141000,1594010053,2590,2595,2595,2590,384
20250314,140900,1593015488,2595,2595,2595,2595,1
20250314,140800,1593012893,2595,2595,2595,2595,59
20250314,140700,1592859788,2595,2595,2595,2595,333
20250314,140600,1591995653,2595,2595,2595,2595,38
20250314,140500,1591897043,2595,2595,2595,2595,38
20250314,140400,1591798433,2595,2600,2600,2595,389
20250314,140300,1590788958,2600,2600,2600,2600,100
20250314,140200,1590528958,2600,2600,2600,2600,2
20250314,140100,1590523758,2595,2595,2595,2595,418
20250314,140000,1589439048,2605,2605,2605,2605,2
20250314,135900,1589433838,2605,2605,2605,2605,0
20250314,135800,1589433838,2605,2605,2605,2605,0
20250314,135700,1589433838,2605,2605,2605,2605,1
20250314,135600,1589431233,2590,2590,2590,2590,1370
20250314,135500,1585882933,2600,2600,2600,2590,11492
20250314,135400,1556067638,2605,2605,2605,2605,1159
20250314,135300,1553048443,2610,2610,2610,2610,0
20250314,135200,1553048443,2610,2610,2610,2610,3
20250314,135100,1553040613,2605,2605,2605,2605,0
20250314,135000,1553040613,2605,2605,2605,2605,0
20250314,134900,1553040613,2605,2605,2605,2605,0
20250314,134800,1553040613,2605,2605,2605,2605,0
20250314,134700,1553040613,2605,2610,2610,2605,1624
20250314,134600,1548807593,2610,2610,2610,2610,217
20250314,134500,1548241223,2615,2615,2615,2615,0
20250314,134400,1548241223,2615,2615,2615,2615,0
20250314,134300,1548241223,2615,2615,2615,2615,1
20250314,134200,1548238608,2610,2610,2610,2610,30
20250314,134100,1548160308,2615,2605,2615,2605,807
20250314,134000,1546054308,2605,2600,2605,2600,2282
20250314,133900,1540110078,2605,2605,2605,2605,2794
20250314,133800,1532831708,2605,2605,2605,2605,500
20250314,133700,1531529208,2600,2600,2600,2600,0
20250314,133600,1531529208,2600,2600,2600,2600,0
20250314,133500,1531529208,2600,2600,2600,2600,0
20250314,133400,1531529208,2600,2600,2600,2600,0
20250314,133300,1531529208,2600,2600,2600,2600,0
20250314,133200,1531529208,2600,2600,2600,2600,0
20250314,133100,1531529208,2600,2610,2610,2600,7000
20250314,133000,1513304103,2610,2615,2615,2610,2342
20250314,132900,1507190463,2620,2620,2620,2620,0
20250314,132800,1507190463,2620,2615,2620,2615,1348
20250314,132700,1503665438,2615,2615,2615,2615,450
20250314,132600,1502488688,2620,2625,2625,2620,505
20250314,132500,1501165578,2625,2625,2625,2625,1
20250314,132400,1501162953,2625,2625,2625,2625,0
20250314,132300,1501162953,2625,2630,2630,2615,1431
20250314,132200,1497414118,2635,2635,2635,2635,0
20250314,132100,1497414118,2635,2640,2640,2620,1379
20250314,132000,1493796028,2635,2635,2635,2635,261
20250314,131900,1493108293,2635,2635,2635,2635,2
20250314,131800,1493103023,2635,2635,2635,2635,0
20250314,131700,1493103023,2635,2630,2635,2630,3
20250314,131600,1493095123,2630,2630,2630,2630,291
20250314,131500,1492329793,2630,2630,2630,2630,84
20250314,131400,1492108873,2635,2625,2635,2625,6
20250314,131300,1492093113,2625,2630,2630,2620,719
20250314,131200,1490205498,2630,2630,2630,2630,121
20250314,131100,1489887268,2635,2625,2635,2625,1747
20250314,131000,1485296308,2625,2630,2630,2625,210
20250314,130900,1484745003,2630,2620,2630,2620,6
20250314,130800,1484729273,2630,2630,2630,2630,0
20250314,130700,1484729273,2630,2635,2635,2620,532
20250314,130600,1483334668,2635,2635,2640,2635,836
20250314,130500,1481131798,2630,2625,2630,2625,460
20250314,130400,1479922478,2625,2610,2625,2610,2847
20250314,130300,1472467593,2610,2605,2610,2605,1450
20250314,130200,1468685438,2610,2610,2610,2610,0
20250314,130100,1468685438,2610,2610,2610,2610,2
20250314,130000,1468680218,2605,2605,2605,2605,304
20250314,125900,1467888298,2605,2610,2610,2605,1169
20250314,125800,1464840468,2610,2610,2610,2610,0
20250314,125700,1464840468,2610,2610,2610,2610,0
20250314,125600,1464840468,2610,2610,2610,2610,0
20250314,125500,1464840468,2610,2610,2610,2610,2319
20250314,125400,1458787878,2615,2615,2615,2615,2
20250314,125300,1458782648,2615,2615,2615,2615,1
20250314,125200,1458780033,2610,2610,2610,2610,375
20250314,125100,1457801283,2610,2615,2615,2610,329
20250314,125000,1456942588,2615,2615,2615,2615,0
20250314,124900,1456942588,2615,2615,2615,2615,6
20250314,124800,1456926898,2615,2615,2615,2615,0
20250314,124700,1456926898,2615,2615,2615,2615,0
20250314,124600,1456926898,2615,2615,2615,2615,0
20250314,124500,1456926898,2615,2615,2615,2615,0
20250314,124400,1456926898,2615,2615,2615,2615,100
20250314,124300,1456665398,2615,2615,2615,2615,254
20250314,124200,1456001188,2615,2615,2615,2615,1
20250314,124100,1455998573,2615,2615,2615,2615,10
20250314,124000,1455972423,2615,2615,2615,2615,100
20250314,123900,1455710923,2615,2615,2615,2615,1
20250314,123800,1455708308,2610,2615,2615,2605,2277
20250314,123700,1449775537,2615,2615,2615,2615,2
20250314,123600,1449770307,2605,2605,2605,2605,1
20250314,123500,1449767702,2605,2605,2605,2605,0
20250314,123400,1449767702,2605,2615,2615,2605,3
20250314,123300,1449759867,2615,2610,2615,2610,9370
20250314,123200,1425304137,2610,2610,2610,2610,0
20250314,123100,1425304137,2610,2610,2610,2610,100
20250314,123000,1425043137,2610,2610,2610,2610,11
20250314,122900,1425014427,2605,2605,2605,2605,12
20250314,122800,1424983167,2610,2610,2610,2610,1
20250314,122700,1424980557,2605,2605,2605,2605,117
20250314,122600,1424675772,2610,2610,2610,2610,0
20250314,122500,1424675772,2610,2610,2610,2610,645
20250314,122400,1422992322,2610,2610,2610,2610,5
20250314,122300,1422979272,2615,2615,2615,2615,0
20250314,122200,1422979272,2615,2615,2615,2615,0
20250314,122100,1422979272,2615,2610,2615,2610,10
20250314,122000,1422953147,2620,2620,2620,2620,1
20250314,121900,1422950527,2610,2610,2610,2610,0
20250314,121800,1422950527,2610,2610,2610,2610,707
20250314,121700,1421105257,2610,2610,2610,2610,100
20250314,121600,1420844257,2610,2610,2610,2610,0
20250314,121500,1420844257,2610,2610,2610,2610,40
20250314,121400,1420739857,2610,2610,2610,2610,0
20250314,121300,1420739857,2610,2610,2610,2610,10
20250314,121200,1420713757,2605,2610,2610,2605,1504
20250314,121100,1416795432,2610,2610,2610,2610,0
20250314,121000,1416795432,2610,2610,2610,2610,0
20250314,120900,1416795432,2610,2610,2610,2610,0
20250314,120800,1416795432,2610,2610,2610,2610,0
20250314,120700,1416795432,2610,2610,2610,2610,3086
20250314,120600,1408740972,2610,2610,2610,2610,0
20250314,120500,1408740972,2610,2610,2610,2610,798
20250314,120400,1406658192,2615,2615,2615,2615,316
20250314,120300,1405831852,2620,2620,2620,2620,5
20250314,120200,1405818752,2620,2620,2620,2620,10
20250314,120100,1405792552,2615,2615,2615,2615,2537
20250314,120000,1399158297,2625,2615,2625,2615,22
20250314,115900,1399100747,2620,2620,2620,2620,600
20250314,115800,1397528747,2620,2625,2625,2620,561
20250314,115700,1396058917,2625,2625,2625,2625,0
20250314,115600,1396058917,2625,2625,2625,2625,0
20250314,115500,1396058917,2625,2625,2625,2625,290
20250314,115400,1395297667,2625,2620,2625,2620,58
20250314,115300,1395145422,2625,2625,2625,2625,25
20250314,115200,1395079797,2625,2625,2625,2625,0
20250314,115100,1395079797,2625,2625,2625,2625,202
20250314,115000,1394549547,2615,2620,2620,2615,1543
20250314,114900,1390507397,2620,2630,2630,2620,1664
20250314,114800,1386147657,2630,2620,2630,2620,501
20250314,114700,1384835027,2630,2630,2630,2630,0
20250314,114600,1384835027,2630,2630,2630,2630,14
20250314,114500,1384798207,2630,2630,2630,2630,2
20250314,114400,1384792947,2630,2630,2630,2630,502
20250314,114300,1383472687,2620,2630,2630,2620,533
20250314,114200,1382074227,2630,2630,2630,2630,191
20250314,114100,1381571897,2620,2620,2620,2620,0
20250314,114000,1381571897,2620,2620,2620,2620,220
20250314,113900,1380995497,2625,2625,2625,2625,0
20250314,113800,1380995497,2625,2625,2625,2625,1
20250314,113700,1380992872,2625,2625,2625,2625,0
20250314,113600,1380992872,2625,2625,2625,2625,0
20250314,113500,1380992872,2625,2620,2625,2615,4231
20250314,113400,1369913772,2630,2630,2630,2630,0
20250314,113300,1369913772,2630,2630,2630,2630,0
20250314,113200,1369913772,2630,2630,2630,2630,2
20250314,113100,1369908512,2630,2630,2630,2630,0
20250314,113000,1369908512,2630,2630,2630,2630,1
20250314,112900,1369905882,2620,2620,2620,2620,0
20250314,112800,1369905882,2620,2620,2620,2620,0
20250314,112700,1369905882,2620,2620,2620,2620,10
20250314,112600,1369879682,2620,2620,2620,2620,0
20250314,112500,1369879682,2620,2620,2620,2620,0
20250314,112400,1369879682,2620,2620,2620,2620,0
20250314,112300,1369879682,2620,2620,2620,2620,22
20250314,112200,1369822042,2625,2625,2625,2625,0
20250314,112100,1369822042,2625,2625,2625,2625,0
20250314,112000,1369822042,2625,2625,2625,2625,543
20250314,111900,1368396667,2625,2625,2625,2625,1
20250314,111800,1368394042,2620,2615,2620,2615,120
20250314,111700,1368079672,2610,2610,2610,2610,0
20250314,111600,1368079672,2610,2610,2610,2610,985
20250314,111500,1365508822,2610,2615,2615,2610,21
20250314,111400,1365453962,2615,2615,2615,2615,0
20250314,111300,1365453962,2615,2615,2615,2615,470
20250314,111200,1364224912,2615,2615,2615,2615,0
20250314,111100,1364224912,2615,2615,2615,2615,802
20250314,111000,1362127682,2615,2620,2620,2615,1437
20250314,110900,1358368427,2620,2620,2620,2620,100
20250314,110800,1358106427,2620,2620,2620,2620,155
20250314,110700,1357700327,2620,2620,2620,2620,5
20250314,110600,1357687227,2620,2620,2620,2620,2005
20250314,110500,1352434127,2620,2620,2620,2620,200
20250314,110400,1351910127,2625,2625,2625,2625,81
20250314,110300,1351697502,2620,2625,2625,2620,400
20250314,110200,1350649357,2625,2625,2625,2625,324
20250314,110100,1349798857,2625,2625,2625,2625,0
20250314,110000,1349798857,2625,2625,2625,2625,92
20250314,105900,1349557357,2625,2625,2625,2625,990
20250314,105800,1346958607,2625,2625,2625,2625,358
20250314,105700,1346018857,2625,2625,2625,2625,1290
20250314,105600,1342632607,2625,2625,2625,2625,200
20250314,105500,1342107607,2620,2620,2620,2620,841
20250314,105400,1339904187,2620,2620,2620,2620,159
20250314,105300,1339487607,2615,2625,2625,2615,1407
20250314,105200,1335806377,2620,2620,2620,2620,0
20250314,105100,1335806377,2620,2620,2620,2620,101
20250314,105000,1335541757,2620,2620,2620,2620,1002
20250314,104900,1332916517,2620,2620,2620,2620,2
20250314,104800,1332911277,2615,2615,2615,2615,0
20250314,104700,1332911277,2615,2615,2615,2615,0
20250314,104600,1332911277,2615,2615,2615,2615,86
20250314,104500,1332686387,2615,2615,2615,2615,0
20250314,104400,1332686387,2615,2615,2615,2615,1320
20250314,104300,1329234587,2615,2625,2625,2615,1551
20250314,104200,1325172552,2625,2625,2625,2625,122
20250314,104100,1324852302,2625,2625,2625,2625,0
20250314,104000,1324852302,2625,2625,2625,2625,1
20250314,103900,1324849677,2610,2615,2615,2610,2302
20250314,103800,1318832947,2615,2615,2615,2615,714
20250314,103700,1316965837,2615,2610,2615,2610,505
20250314,103600,1315646262,2600,2600,2600,2600,1873
20250314,103500,1310776462,2600,2600,2600,2600,126
20250314,103400,1310448862,2585,2590,2600,2585,1889
20250314,103300,1305563837,2590,2590,2590,2585,314
20250314,103200,1304750632,2590,2590,2590,2585,4704
20250314,103100,1292586822,2590,2600,2600,2590,2704
20250314,103000,1285577052,2600,2600,2610,2600,1384
20250314,102900,1281977922,2600,2615,2615,2600,1567
20250314,102800,1277892047,2615,2615,2615,2615,349
20250314,102700,1276979412,2615,2620,2620,2615,779
20250314,102600,1274941687,2620,2620,2620,2620,0
20250314,102500,1274941687,2620,2620,2620,2620,127
20250314,102400,1274608947,2620,2615,2620,2615,14
20250314,102300,1274572332,2605,2605,2605,2605,1
20250314,102200,1274569727,2605,2605,2605,2605,0
20250314,102100,1274569727,2605,2605,2605,2605,0
20250314,102000,1274569727,2605,2605,2605,2605,77
20250314,101900,1274369142,2605,2605,2605,2605,150
20250314,101800,1273978392,2605,2610,2610,2605,909
20250314,101700,1271609737,2610,2600,2610,2600,1826
20250314,101600,1266855067,2595,2600,2600,2595,100
20250314,101500,1266595142,2595,2610,2615,2595,10764
20250314,101400,1238604407,2605,2615,2615,2605,7252
20250314,101300,1219711222,2620,2620,2620,2620,93
20250314,101200,1219467562,2605,2620,2620,2605,6444
20250314,101100,1202653612,2640,2620,2640,2620,2
20250314,101000,1202648352,2620,2620,2630,2620,1369
20250314,100900,1199060877,2625,2625,2625,2625,80
20250314,100800,1198850877,2625,2625,2625,2625,1
20250314,100700,1198848252,2630,2620,2630,2620,1011
20250314,100600,1196199422,2620,2625,2630,2620,2529
20250314,100500,1189565772,2630,2630,2630,2630,4445
20250314,100400,1177875422,2630,2635,2635,2630,2042
20250314,100300,1172503337,2635,2640,2645,2635,2276
20250314,100200,1166497077,2640,2640,2640,2640,0
20250314,100100,1166497077,2640,2640,2640,2640,20
20250314,100000,1166444277,2640,2645,2645,2640,1122
20250314,095900,1163476657,2645,2645,2647,2645,1176
20250314,095800,1160365839,2640,2640,2640,2640,0
20250314,095700,1160365839,2640,2640,2640,2640,287
20250314,095600,1159608159,2640,2640,2640,2640,72
20250314,095500,1159418079,2640,2640,2640,2640,26
20250314,095400,1159349439,2640,2640,2640,2640,4
20250314,095300,1159338879,2625,2630,2630,2625,410
20250314,095200,1158262124,2630,2635,2635,2630,75
20250314,095100,1158064574,2640,2640,2640,2640,51
20250314,095000,1157929934,2640,2630,2640,2630,202
20250314,094900,1157398654,2630,2640,2640,2620,6421
20250314,094800,1140507459,2645,2650,2650,2645,1027
20250314,094700,1137790854,2650,2655,2655,2650,4279
20250314,094600,1126448504,2650,2660,2660,2650,156
20250314,094500,1126035004,2660,2660,2660,2660,1127
20250314,094400,1123037184,2665,2650,2680,2650,2494
20250314,094300,1116387594,2650,2650,2655,2650,5127
20250314,094200,1102786044,2650,2655,2655,2650,137
20250314,094100,1102422369,2655,2635,2655,2630,3163
20250314,094000,1094095769,2640,2630,2640,2630,3065
20250314,093900,1086014169,2640,2630,2640,2630,501
20250314,093800,1084691539,2630,2630,2630,2630,614
20250314,093700,1083076719,2630,2640,2640,2630,2023
20250314,093600,1077753404,2635,2620,2635,2620,3923
20250314,093500,1067446579,2630,2620,2630,2620,2806
20250314,093400,1060089739,2625,2650,2650,2620,11968
20250314,093300,1028573319,2650,2650,2660,2635,5780
20250314,093200,1013277769,2650,2655,2660,2650,12628
20250314,093100,979761394,2655,2660,2660,2655,4341
20250314,093000,968219034,2660,2670,2670,2660,4341
20250314,092900,956671029,2665,2675,2675,2665,6480
20250314,092800,939377759,2675,2675,2675,2665,1777
20250314,092700,934631669,2670,2690,2695,2670,7984
20250314,092600,913167394,2695,2700,2700,2690,3268
20250314,092500,904350797,2700,2690,2700,2680,6562
20250314,092400,886707492,2690,2685,2690,2685,2699
20250314,092300,879460672,2685,2700,2700,2685,878
20250314,092200,877093782,2700,2695,2700,2690,2539
20250314,092100,870253107,2695,2705,2705,2695,1548
20250314,092000,866072332,2705,2680,2705,2680,304
20250314,091900,865251777,2690,2702,2702,2670,13980
20250314,091800,827746500,2702,2700,2705,2700,207
20250314,091700,827187553,2705,2700,2705,2690,3839
20250314,091600,816849003,2700,2700,2700,2695,2863
20250314,091500,809124168,2710,2705,2710,2700,4268
20250314,091400,797580158,2705,2710,2720,2705,11193
20250314,091300,767204513,2715,2725,2725,2705,12519
20250314,091200,733198368,2725,2710,2730,2705,15956
20250314,091100,689822948,2710,2710,2725,2700,15338
20250314,091000,648160958,2710,2680,2715,2680,24515
20250314,090900,581996363,2675,2725,2730,2670,33829
20250314,090800,490788698,2730,2640,2740,2640,40650
20250314,090700,381044068,2640,2675,2675,2640,10750
20250314,090600,352443343,2670,2670,2675,2655,19595
20250314,090500,300214763,2670,2650,2690,2650,35536
20250314,090400,205619183,2650,2635,2650,2635,8720
20250314,090300,182551843,2635,2660,2660,2635,16475
20250314,090200,138963303,2655,2600,2685,2595,23032
20250314,090100,78134298,2615,2615,2625,2605,5068
20250314,090000,64888508,2615,2605,2620,2605,21731
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 1771271627 2600 2600 2600 2600 15558
3 20250314 185100 1771271627 2600 2600 2600 2600 0
4 20250314 185000 1771271627 2600 2600 2600 2600 0
5 20250314 184900 1771271627 2600 2600 2600 2600 0
6 20250314 184800 1771271627 2600 2600 2600 2600 0
7 20250314 184700 1771271627 2600 2600 2600 2600 0
8 20250314 184600 1771271627 2600 2600 2600 2600 0
9 20250314 184500 1771271627 2600 2600 2600 2600 0
10 20250314 184400 1771271627 2600 2600 2600 2600 0
11 20250314 184300 1771271627 2600 2600 2600 2600 0
12 20250314 184200 1771271627 2600 2600 2600 2600 0
13 20250314 184100 1771271627 2600 2600 2600 2600 0
14 20250314 184000 1771271627 2600 2600 2600 2600 0
15 20250314 183900 1771271627 2600 2600 2600 2600 0
16 20250314 183800 1771271627 2600 2600 2600 2600 0
17 20250314 183700 1771271627 2600 2600 2600 2600 0
18 20250314 183600 1771271627 2600 2600 2600 2600 0
19 20250314 183500 1771271627 2600 2600 2600 2600 0
20 20250314 183400 1771271627 2600 2600 2600 2600 0
21 20250314 183300 1771271627 2600 2600 2600 2600 0
22 20250314 183200 1771271627 2600 2600 2600 2600 0
23 20250314 183100 1771271627 2600 2600 2600 2600 0
24 20250314 183000 1771271627 2600 2600 2600 2600 0
25 20250314 182900 1771271627 2600 2600 2600 2600 0
26 20250314 182800 1771271627 2600 2600 2600 2600 0
27 20250314 182700 1771271627 2600 2600 2600 2600 0
28 20250314 182600 1771271627 2600 2600 2600 2600 0
29 20250314 182500 1771271627 2600 2600 2600 2600 0
30 20250314 182400 1771271627 2600 2600 2600 2600 0
31 20250314 182300 1771271627 2600 2600 2600 2600 0
32 20250314 182200 1771271627 2600 2600 2600 2600 15558
33 20250314 182100 1771271627 2600 2600 2600 2600 0
34 20250314 182000 1771271627 2600 2600 2600 2600 0
35 20250314 181900 1771271627 2600 2600 2600 2600 0
36 20250314 181800 1771271627 2600 2600 2600 2600 0
37 20250314 181700 1771271627 2600 2600 2600 2600 0
38 20250314 181600 1771271627 2600 2600 2600 2600 0
39 20250314 181500 1771271627 2600 2600 2600 2600 0
40 20250314 181400 1771271627 2600 2600 2600 2600 0
41 20250314 181300 1771271627 2600 2600 2600 2600 0
42 20250314 181200 1771271627 2600 2600 2600 2600 0
43 20250314 181100 1771271627 2600 2600 2600 2600 0
44 20250314 181000 1771271627 2600 2600 2600 2600 0
45 20250314 180900 1771271627 2600 2600 2600 2600 0
46 20250314 180800 1771271627 2600 2600 2600 2600 0
47 20250314 180700 1771271627 2600 2600 2600 2600 0
48 20250314 180600 1771271627 2600 2600 2600 2600 0
49 20250314 180500 1771271627 2600 2600 2600 2600 0
50 20250314 180400 1771271627 2600 2600 2600 2600 0
51 20250314 180300 1771271627 2600 2600 2600 2600 0
52 20250314 180200 1771271627 2600 2600 2600 2600 0
53 20250314 180100 1771271627 2600 2600 2600 2600 0
54 20250314 180000 1771271627 2600 2600 2600 2600 0
55 20250314 175900 1771271627 2600 2600 2600 2600 0
56 20250314 175800 1771271627 2600 2600 2600 2600 0
57 20250314 175700 1771271627 2600 2600 2600 2600 0
58 20250314 175600 1771271627 2600 2600 2600 2600 0
59 20250314 175500 1771271627 2600 2600 2600 2600 0
60 20250314 175400 1771271627 2600 2600 2600 2600 0
61 20250314 175300 1771271627 2600 2600 2600 2600 0
62 20250314 175200 1771271627 2600 2600 2600 2600 15558
63 20250314 175100 1771271627 2600 2600 2600 2600 0
64 20250314 175000 1771271627 2600 2600 2600 2600 0
65 20250314 174900 1771271627 2600 2600 2600 2600 0
66 20250314 174800 1771271627 2600 2600 2600 2600 0
67 20250314 174700 1771271627 2600 2600 2600 2600 0
68 20250314 174600 1771271627 2600 2600 2600 2600 0
69 20250314 174500 1771271627 2600 2600 2600 2600 0
70 20250314 174400 1771271627 2600 2600 2600 2600 0
71 20250314 174300 1771271627 2600 2600 2600 2600 0
72 20250314 174200 1771271627 2600 2600 2600 2600 0
73 20250314 174100 1771271627 2600 2600 2600 2600 0
74 20250314 174000 1771271627 2600 2600 2600 2600 0
75 20250314 173900 1771271627 2600 2600 2600 2600 0
76 20250314 173800 1771271627 2600 2600 2600 2600 0
77 20250314 173700 1771271627 2600 2600 2600 2600 0
78 20250314 173600 1771271627 2600 2600 2600 2600 0
79 20250314 173500 1771271627 2600 2600 2600 2600 0
80 20250314 173400 1771271627 2600 2600 2600 2600 0
81 20250314 173300 1771271627 2600 2600 2600 2600 0
82 20250314 173200 1771271627 2600 2600 2600 2600 0
83 20250314 173100 1771271627 2600 2600 2600 2600 0
84 20250314 173000 1771271627 2600 2600 2600 2600 0
85 20250314 172900 1771271627 2600 2600 2600 2600 0
86 20250314 172800 1771271627 2600 2600 2600 2600 0
87 20250314 172700 1771271627 2600 2600 2600 2600 0
88 20250314 172600 1771271627 2600 2600 2600 2600 0
89 20250314 172500 1771271627 2600 2600 2600 2600 0
90 20250314 172400 1771271627 2600 2600 2600 2600 0
91 20250314 172300 1771271627 2600 2600 2600 2600 0
92 20250314 172200 1771271627 2600 2600 2600 2600 15558
93 20250314 172100 1771271627 2600 2600 2600 2600 0
94 20250314 172000 1771271627 2600 2600 2600 2600 0
95 20250314 171900 1771271627 2600 2600 2600 2600 0
96 20250314 171800 1771271627 2600 2600 2600 2600 0
97 20250314 171700 1771271627 2600 2600 2600 2600 0
98 20250314 171600 1771271627 2600 2600 2600 2600 0
99 20250314 171500 1771271627 2600 2600 2600 2600 0
100 20250314 171400 1771271627 2600 2600 2600 2600 0
101 20250314 171300 1771271627 2600 2600 2600 2600 0
102 20250314 171200 1771271627 2600 2600 2600 2600 0
103 20250314 171100 1771271627 2600 2600 2600 2600 0
104 20250314 171000 1771271627 2600 2600 2600 2600 0
105 20250314 170900 1771271627 2600 2600 2600 2600 0
106 20250314 170800 1771271627 2600 2600 2600 2600 0
107 20250314 170700 1771271627 2600 2600 2600 2600 0
108 20250314 170600 1771271627 2600 2600 2600 2600 0
109 20250314 170500 1771271627 2600 2600 2600 2600 0
110 20250314 170400 1771271627 2600 2600 2600 2600 0
111 20250314 170300 1771271627 2600 2600 2600 2600 0
112 20250314 170200 1771271627 2600 2600 2600 2600 0
113 20250314 170100 1771271627 2600 2600 2600 2600 0
114 20250314 170000 1771271627 2600 2600 2600 2600 0
115 20250314 165900 1771271627 2600 2600 2600 2600 0
116 20250314 165800 1771271627 2600 2600 2600 2600 0
117 20250314 165700 1771271627 2600 2600 2600 2600 0
118 20250314 165600 1771271627 2600 2600 2600 2600 0
119 20250314 165500 1771271627 2600 2600 2600 2600 0
120 20250314 165400 1771271627 2600 2600 2600 2600 0
121 20250314 165300 1771271627 2600 2600 2600 2600 0
122 20250314 165200 1771271627 2600 2600 2600 2600 15558
123 20250314 165100 1771271627 2600 2600 2600 2600 0
124 20250314 165000 1771271627 2600 2600 2600 2600 0
125 20250314 164900 1771271627 2600 2600 2600 2600 0
126 20250314 164800 1771271627 2600 2600 2600 2600 0
127 20250314 164700 1771271627 2600 2600 2600 2600 0
128 20250314 164600 1771271627 2600 2600 2600 2600 0
129 20250314 164500 1771271627 2600 2600 2600 2600 0
130 20250314 164400 1771271627 2600 2600 2600 2600 0
131 20250314 164300 1771271627 2600 2600 2600 2600 0
132 20250314 164200 1771271627 2600 2600 2600 2600 0
133 20250314 164100 1771271627 2600 2600 2600 2600 0
134 20250314 164000 1771271627 2600 2600 2600 2600 0
135 20250314 163900 1771271627 2600 2600 2600 2600 0
136 20250314 163800 1771271627 2600 2600 2600 2600 0
137 20250314 163700 1771271627 2600 2600 2600 2600 0
138 20250314 163600 1771271627 2600 2600 2600 2600 0
139 20250314 163500 1771271627 2600 2600 2600 2600 0
140 20250314 163400 1771271627 2600 2600 2600 2600 0
141 20250314 163300 1771271627 2600 2600 2600 2600 0
142 20250314 163200 1771271627 2600 2600 2600 2600 0
143 20250314 163100 1771271627 2600 2600 2600 2600 0
144 20250314 163000 1771271627 2600 2600 2600 2600 0
145 20250314 162900 1771271627 2600 2600 2600 2600 0
146 20250314 162800 1771271627 2600 2600 2600 2600 0
147 20250314 162700 1771271627 2600 2600 2600 2600 0
148 20250314 162600 1771271627 2600 2600 2600 2600 0
149 20250314 162500 1771271627 2600 2600 2600 2600 0
150 20250314 162400 1771271627 2600 2600 2600 2600 0
151 20250314 162300 1771271627 2600 2600 2600 2600 0
152 20250314 162200 1771271627 2600 2600 2600 2600 15558
153 20250314 162100 1771271627 2600 2600 2600 2600 0
154 20250314 162000 1771271627 2600 2600 2600 2600 0
155 20250314 161900 1771271627 2600 2600 2600 2600 0
156 20250314 161800 1771271627 2600 2600 2600 2600 0
157 20250314 161700 1771271627 2600 2600 2600 2600 0
158 20250314 161600 1771271627 2600 2600 2600 2600 0
159 20250314 161500 1771271627 2600 2600 2600 2600 0
160 20250314 161400 1771271627 2600 2600 2600 2600 0
161 20250314 161300 1771271627 2600 2600 2600 2600 0
162 20250314 161200 1771271627 2600 2600 2600 2600 0
163 20250314 161100 1771271627 2600 2600 2600 2600 0
164 20250314 161000 1771271627 2600 2600 2600 2600 0
165 20250314 160900 1771271627 2600 2600 2600 2600 0
166 20250314 160800 1771271627 2600 2600 2600 2600 0
167 20250314 160700 1771271627 2600 2600 2600 2600 0
168 20250314 160600 1771271627 2600 2600 2600 2600 0
169 20250314 160500 1771271627 2600 2600 2600 2600 0
170 20250314 160400 1771271627 2600 2600 2600 2600 0
171 20250314 160300 1771271627 2600 2600 2600 2600 0
172 20250314 160200 1771271627 2600 2600 2600 2600 0
173 20250314 160100 1771271627 2600 2600 2600 2600 0
174 20250314 160000 1771271627 2600 2600 2600 2600 0
175 20250314 155900 1771271627 2600 2600 2600 2600 0
176 20250314 155800 1771271627 2600 2600 2600 2600 0
177 20250314 155700 1771271627 2600 2600 2600 2600 0
178 20250314 155600 1771271627 2600 2600 2600 2600 0
179 20250314 155500 1771271627 2600 2600 2600 2600 0
180 20250314 155400 1771271627 2600 2600 2600 2600 0
181 20250314 155300 1771271627 2600 2600 2600 2600 0
182 20250314 155200 1771271627 2600 2600 2600 2600 15558
183 20250314 155100 1771271627 2600 2600 2600 2600 0
184 20250314 155000 1771271627 2600 2600 2600 2600 0
185 20250314 154900 1771271627 2600 2600 2600 2600 0
186 20250314 154800 1771271627 2600 2600 2600 2600 0
187 20250314 154700 1771271627 2600 2600 2600 2600 0
188 20250314 154600 1771271627 2600 2600 2600 2600 0
189 20250314 154500 1771271627 2600 2600 2600 2600 0
190 20250314 154400 1771271627 2600 2600 2600 2600 0
191 20250314 154300 1771271627 2600 2600 2600 2600 0
192 20250314 154200 1771271627 2600 2600 2600 2600 0
193 20250314 154100 1771271627 2600 2600 2600 2600 0
194 20250314 154000 1771271627 2600 2600 2600 2600 0
195 20250314 153900 1771271627 2600 2600 2600 2600 0
196 20250314 153800 1771271627 2600 2600 2600 2600 0
197 20250314 153700 1771271627 2600 2600 2600 2600 0
198 20250314 153600 1771271627 2600 2600 2600 2600 0
199 20250314 153500 1771271627 2600 2600 2600 2600 0
200 20250314 153400 1771271627 2600 2600 2600 2600 0
201 20250314 153300 1771271627 2600 2600 2600 2600 0
202 20250314 153200 1771271627 2600 2600 2600 2600 0
203 20250314 153100 1771271627 2600 2600 2600 2600 0
204 20250314 153000 1771271627 2600 2600 2600 2600 15558
205 20250314 152900 1730820827 2600 2600 2600 2600 0
206 20250314 152800 1730820827 2600 2600 2600 2600 0
207 20250314 152700 1730820827 2600 2600 2600 2600 0
208 20250314 152600 1730820827 2600 2600 2600 2600 0
209 20250314 152500 1730820827 2600 2600 2600 2600 0
210 20250314 152400 1730820827 2600 2600 2600 2600 0
211 20250314 152300 1730820827 2600 2600 2600 2600 0
212 20250314 152200 1730820827 2600 2600 2600 2600 0
213 20250314 152100 1730820827 2600 2600 2600 2600 0
214 20250314 152000 1730820827 2600 2600 2600 2600 0
215 20250314 151900 1730820827 2600 2595 2600 2595 222
216 20250314 151800 1730244732 2590 2595 2595 2590 2817
217 20250314 151700 1722945887 2595 2595 2595 2590 2308
218 20250314 151600 1716959527 2600 2600 2600 2600 230
219 20250314 151500 1716361527 2600 2595 2600 2595 241
220 20250314 151400 1715734982 2595 2597 2597 2595 631
221 20250314 151300 1714097137 2595 2595 2595 2595 37
222 20250314 151200 1714001122 2590 2595 2600 2590 803
223 20250314 151100 1711921092 2590 2595 2595 2590 427
224 20250314 151000 1710813197 2595 2595 2595 2595 30
225 20250314 150900 1710735347 2595 2595 2595 2595 0
226 20250314 150800 1710735347 2595 2600 2600 2590 1262
227 20250314 150700 1707463357 2600 2600 2600 2600 2178
228 20250314 150600 1701800557 2595 2595 2595 2595 0
229 20250314 150500 1701800557 2595 2595 2595 2595 114
230 20250314 150400 1701504727 2595 2595 2595 2595 1072
231 20250314 150300 1698722887 2595 2595 2595 2595 359
232 20250314 150200 1697791282 2595 2590 2595 2590 301
233 20250314 150100 1697010427 2600 2600 2600 2600 5
234 20250314 150000 1696997427 2600 2590 2600 2590 2115
235 20250314 145900 1691518427 2600 2595 2600 2595 110
236 20250314 145800 1691232972 2595 2590 2600 2590 457
237 20250314 145700 1690047077 2600 2600 2600 2600 0
238 20250314 145600 1690047077 2600 2600 2600 2600 1
239 20250314 145500 1690044477 2595 2595 2595 2595 60
240 20250314 145400 1689888777 2595 2595 2600 2590 1120
241 20250314 145300 1686984407 2600 2595 2600 2595 254
242 20250314 145200 1686325267 2600 2600 2600 2600 0
243 20250314 145100 1686325267 2600 2600 2600 2590 153
244 20250314 145000 1685928967 2590 2590 2590 2590 1
245 20250314 144900 1685926377 2590 2590 2595 2585 10129
246 20250314 144800 1659741397 2595 2590 2595 2590 360
247 20250314 144700 1658807242 2595 2585 2595 2585 101
248 20250314 144600 1658546147 2575 2575 2575 2575 0
249 20250314 144500 1658546147 2575 2575 2575 2575 3000
250 20250314 144400 1650821147 2580 2580 2587 2575 7026
251 20250314 144300 1632713606 2585 2585 2585 2585 932
252 20250314 144200 1630304386 2587 2587 2587 2587 0
253 20250314 144100 1630304386 2587 2587 2587 2587 0
254 20250314 144000 1630304386 2587 2585 2587 2580 399
255 20250314 143900 1629274165 2585 2585 2585 2585 144
256 20250314 143800 1628901925 2585 2585 2585 2585 0
257 20250314 143700 1628901925 2585 2585 2585 2585 0
258 20250314 143600 1628901925 2585 2585 2585 2585 871
259 20250314 143500 1626650390 2590 2590 2590 2590 7
260 20250314 143400 1626632260 2590 2590 2590 2590 1
261 20250314 143300 1626629670 2590 2590 2590 2590 0
262 20250314 143200 1626629670 2590 2585 2590 2585 134
263 20250314 143100 1626282665 2585 2590 2590 2585 2572
264 20250314 143000 1619631240 2595 2595 2595 2595 29
265 20250314 142900 1619555985 2595 2595 2595 2595 0
266 20250314 142800 1619555985 2595 2595 2595 2595 0
267 20250314 142700 1619555985 2595 2595 2595 2595 0
268 20250314 142600 1619555985 2595 2595 2595 2595 500
269 20250314 142500 1618258485 2595 2595 2595 2595 6
270 20250314 142400 1618242915 2585 2592 2592 2585 250
271 20250314 142300 1617596658 2585 2585 2585 2585 2
272 20250314 142200 1617591488 2585 2585 2585 2585 0
273 20250314 142100 1617591488 2585 2595 2595 2585 5715
274 20250314 142000 1602799773 2595 2600 2600 2595 3
275 20250314 141900 1602791983 2600 2605 2605 2600 403
276 20250314 141800 1601742238 2600 2600 2605 2600 41
277 20250314 141700 1601635553 2595 2600 2600 2595 770
278 20250314 141600 1599636247 2595 2595 2595 2595 400
279 20250314 141500 1598598247 2590 2592 2592 2590 1511
280 20250314 141400 1594684753 2595 2595 2595 2595 0
281 20250314 141300 1594684753 2595 2595 2595 2595 13
282 20250314 141200 1594651018 2595 2595 2595 2595 237
283 20250314 141100 1594036003 2595 2595 2595 2595 10
284 20250314 141000 1594010053 2590 2595 2595 2590 384
285 20250314 140900 1593015488 2595 2595 2595 2595 1
286 20250314 140800 1593012893 2595 2595 2595 2595 59
287 20250314 140700 1592859788 2595 2595 2595 2595 333
288 20250314 140600 1591995653 2595 2595 2595 2595 38
289 20250314 140500 1591897043 2595 2595 2595 2595 38
290 20250314 140400 1591798433 2595 2600 2600 2595 389
291 20250314 140300 1590788958 2600 2600 2600 2600 100
292 20250314 140200 1590528958 2600 2600 2600 2600 2
293 20250314 140100 1590523758 2595 2595 2595 2595 418
294 20250314 140000 1589439048 2605 2605 2605 2605 2
295 20250314 135900 1589433838 2605 2605 2605 2605 0
296 20250314 135800 1589433838 2605 2605 2605 2605 0
297 20250314 135700 1589433838 2605 2605 2605 2605 1
298 20250314 135600 1589431233 2590 2590 2590 2590 1370
299 20250314 135500 1585882933 2600 2600 2600 2590 11492
300 20250314 135400 1556067638 2605 2605 2605 2605 1159
301 20250314 135300 1553048443 2610 2610 2610 2610 0
302 20250314 135200 1553048443 2610 2610 2610 2610 3
303 20250314 135100 1553040613 2605 2605 2605 2605 0
304 20250314 135000 1553040613 2605 2605 2605 2605 0
305 20250314 134900 1553040613 2605 2605 2605 2605 0
306 20250314 134800 1553040613 2605 2605 2605 2605 0
307 20250314 134700 1553040613 2605 2610 2610 2605 1624
308 20250314 134600 1548807593 2610 2610 2610 2610 217
309 20250314 134500 1548241223 2615 2615 2615 2615 0
310 20250314 134400 1548241223 2615 2615 2615 2615 0
311 20250314 134300 1548241223 2615 2615 2615 2615 1
312 20250314 134200 1548238608 2610 2610 2610 2610 30
313 20250314 134100 1548160308 2615 2605 2615 2605 807
314 20250314 134000 1546054308 2605 2600 2605 2600 2282
315 20250314 133900 1540110078 2605 2605 2605 2605 2794
316 20250314 133800 1532831708 2605 2605 2605 2605 500
317 20250314 133700 1531529208 2600 2600 2600 2600 0
318 20250314 133600 1531529208 2600 2600 2600 2600 0
319 20250314 133500 1531529208 2600 2600 2600 2600 0
320 20250314 133400 1531529208 2600 2600 2600 2600 0
321 20250314 133300 1531529208 2600 2600 2600 2600 0
322 20250314 133200 1531529208 2600 2600 2600 2600 0
323 20250314 133100 1531529208 2600 2610 2610 2600 7000
324 20250314 133000 1513304103 2610 2615 2615 2610 2342
325 20250314 132900 1507190463 2620 2620 2620 2620 0
326 20250314 132800 1507190463 2620 2615 2620 2615 1348
327 20250314 132700 1503665438 2615 2615 2615 2615 450
328 20250314 132600 1502488688 2620 2625 2625 2620 505
329 20250314 132500 1501165578 2625 2625 2625 2625 1
330 20250314 132400 1501162953 2625 2625 2625 2625 0
331 20250314 132300 1501162953 2625 2630 2630 2615 1431
332 20250314 132200 1497414118 2635 2635 2635 2635 0
333 20250314 132100 1497414118 2635 2640 2640 2620 1379
334 20250314 132000 1493796028 2635 2635 2635 2635 261
335 20250314 131900 1493108293 2635 2635 2635 2635 2
336 20250314 131800 1493103023 2635 2635 2635 2635 0
337 20250314 131700 1493103023 2635 2630 2635 2630 3
338 20250314 131600 1493095123 2630 2630 2630 2630 291
339 20250314 131500 1492329793 2630 2630 2630 2630 84
340 20250314 131400 1492108873 2635 2625 2635 2625 6
341 20250314 131300 1492093113 2625 2630 2630 2620 719
342 20250314 131200 1490205498 2630 2630 2630 2630 121
343 20250314 131100 1489887268 2635 2625 2635 2625 1747
344 20250314 131000 1485296308 2625 2630 2630 2625 210
345 20250314 130900 1484745003 2630 2620 2630 2620 6
346 20250314 130800 1484729273 2630 2630 2630 2630 0
347 20250314 130700 1484729273 2630 2635 2635 2620 532
348 20250314 130600 1483334668 2635 2635 2640 2635 836
349 20250314 130500 1481131798 2630 2625 2630 2625 460
350 20250314 130400 1479922478 2625 2610 2625 2610 2847
351 20250314 130300 1472467593 2610 2605 2610 2605 1450
352 20250314 130200 1468685438 2610 2610 2610 2610 0
353 20250314 130100 1468685438 2610 2610 2610 2610 2
354 20250314 130000 1468680218 2605 2605 2605 2605 304
355 20250314 125900 1467888298 2605 2610 2610 2605 1169
356 20250314 125800 1464840468 2610 2610 2610 2610 0
357 20250314 125700 1464840468 2610 2610 2610 2610 0
358 20250314 125600 1464840468 2610 2610 2610 2610 0
359 20250314 125500 1464840468 2610 2610 2610 2610 2319
360 20250314 125400 1458787878 2615 2615 2615 2615 2
361 20250314 125300 1458782648 2615 2615 2615 2615 1
362 20250314 125200 1458780033 2610 2610 2610 2610 375
363 20250314 125100 1457801283 2610 2615 2615 2610 329
364 20250314 125000 1456942588 2615 2615 2615 2615 0
365 20250314 124900 1456942588 2615 2615 2615 2615 6
366 20250314 124800 1456926898 2615 2615 2615 2615 0
367 20250314 124700 1456926898 2615 2615 2615 2615 0
368 20250314 124600 1456926898 2615 2615 2615 2615 0
369 20250314 124500 1456926898 2615 2615 2615 2615 0
370 20250314 124400 1456926898 2615 2615 2615 2615 100
371 20250314 124300 1456665398 2615 2615 2615 2615 254
372 20250314 124200 1456001188 2615 2615 2615 2615 1
373 20250314 124100 1455998573 2615 2615 2615 2615 10
374 20250314 124000 1455972423 2615 2615 2615 2615 100
375 20250314 123900 1455710923 2615 2615 2615 2615 1
376 20250314 123800 1455708308 2610 2615 2615 2605 2277
377 20250314 123700 1449775537 2615 2615 2615 2615 2
378 20250314 123600 1449770307 2605 2605 2605 2605 1
379 20250314 123500 1449767702 2605 2605 2605 2605 0
380 20250314 123400 1449767702 2605 2615 2615 2605 3
381 20250314 123300 1449759867 2615 2610 2615 2610 9370
382 20250314 123200 1425304137 2610 2610 2610 2610 0
383 20250314 123100 1425304137 2610 2610 2610 2610 100
384 20250314 123000 1425043137 2610 2610 2610 2610 11
385 20250314 122900 1425014427 2605 2605 2605 2605 12
386 20250314 122800 1424983167 2610 2610 2610 2610 1
387 20250314 122700 1424980557 2605 2605 2605 2605 117
388 20250314 122600 1424675772 2610 2610 2610 2610 0
389 20250314 122500 1424675772 2610 2610 2610 2610 645
390 20250314 122400 1422992322 2610 2610 2610 2610 5
391 20250314 122300 1422979272 2615 2615 2615 2615 0
392 20250314 122200 1422979272 2615 2615 2615 2615 0
393 20250314 122100 1422979272 2615 2610 2615 2610 10
394 20250314 122000 1422953147 2620 2620 2620 2620 1
395 20250314 121900 1422950527 2610 2610 2610 2610 0
396 20250314 121800 1422950527 2610 2610 2610 2610 707
397 20250314 121700 1421105257 2610 2610 2610 2610 100
398 20250314 121600 1420844257 2610 2610 2610 2610 0
399 20250314 121500 1420844257 2610 2610 2610 2610 40
400 20250314 121400 1420739857 2610 2610 2610 2610 0
401 20250314 121300 1420739857 2610 2610 2610 2610 10
402 20250314 121200 1420713757 2605 2610 2610 2605 1504
403 20250314 121100 1416795432 2610 2610 2610 2610 0
404 20250314 121000 1416795432 2610 2610 2610 2610 0
405 20250314 120900 1416795432 2610 2610 2610 2610 0
406 20250314 120800 1416795432 2610 2610 2610 2610 0
407 20250314 120700 1416795432 2610 2610 2610 2610 3086
408 20250314 120600 1408740972 2610 2610 2610 2610 0
409 20250314 120500 1408740972 2610 2610 2610 2610 798
410 20250314 120400 1406658192 2615 2615 2615 2615 316
411 20250314 120300 1405831852 2620 2620 2620 2620 5
412 20250314 120200 1405818752 2620 2620 2620 2620 10
413 20250314 120100 1405792552 2615 2615 2615 2615 2537
414 20250314 120000 1399158297 2625 2615 2625 2615 22
415 20250314 115900 1399100747 2620 2620 2620 2620 600
416 20250314 115800 1397528747 2620 2625 2625 2620 561
417 20250314 115700 1396058917 2625 2625 2625 2625 0
418 20250314 115600 1396058917 2625 2625 2625 2625 0
419 20250314 115500 1396058917 2625 2625 2625 2625 290
420 20250314 115400 1395297667 2625 2620 2625 2620 58
421 20250314 115300 1395145422 2625 2625 2625 2625 25
422 20250314 115200 1395079797 2625 2625 2625 2625 0
423 20250314 115100 1395079797 2625 2625 2625 2625 202
424 20250314 115000 1394549547 2615 2620 2620 2615 1543
425 20250314 114900 1390507397 2620 2630 2630 2620 1664
426 20250314 114800 1386147657 2630 2620 2630 2620 501
427 20250314 114700 1384835027 2630 2630 2630 2630 0
428 20250314 114600 1384835027 2630 2630 2630 2630 14
429 20250314 114500 1384798207 2630 2630 2630 2630 2
430 20250314 114400 1384792947 2630 2630 2630 2630 502
431 20250314 114300 1383472687 2620 2630 2630 2620 533
432 20250314 114200 1382074227 2630 2630 2630 2630 191
433 20250314 114100 1381571897 2620 2620 2620 2620 0
434 20250314 114000 1381571897 2620 2620 2620 2620 220
435 20250314 113900 1380995497 2625 2625 2625 2625 0
436 20250314 113800 1380995497 2625 2625 2625 2625 1
437 20250314 113700 1380992872 2625 2625 2625 2625 0
438 20250314 113600 1380992872 2625 2625 2625 2625 0
439 20250314 113500 1380992872 2625 2620 2625 2615 4231
440 20250314 113400 1369913772 2630 2630 2630 2630 0
441 20250314 113300 1369913772 2630 2630 2630 2630 0
442 20250314 113200 1369913772 2630 2630 2630 2630 2
443 20250314 113100 1369908512 2630 2630 2630 2630 0
444 20250314 113000 1369908512 2630 2630 2630 2630 1
445 20250314 112900 1369905882 2620 2620 2620 2620 0
446 20250314 112800 1369905882 2620 2620 2620 2620 0
447 20250314 112700 1369905882 2620 2620 2620 2620 10
448 20250314 112600 1369879682 2620 2620 2620 2620 0
449 20250314 112500 1369879682 2620 2620 2620 2620 0
450 20250314 112400 1369879682 2620 2620 2620 2620 0
451 20250314 112300 1369879682 2620 2620 2620 2620 22
452 20250314 112200 1369822042 2625 2625 2625 2625 0
453 20250314 112100 1369822042 2625 2625 2625 2625 0
454 20250314 112000 1369822042 2625 2625 2625 2625 543
455 20250314 111900 1368396667 2625 2625 2625 2625 1
456 20250314 111800 1368394042 2620 2615 2620 2615 120
457 20250314 111700 1368079672 2610 2610 2610 2610 0
458 20250314 111600 1368079672 2610 2610 2610 2610 985
459 20250314 111500 1365508822 2610 2615 2615 2610 21
460 20250314 111400 1365453962 2615 2615 2615 2615 0
461 20250314 111300 1365453962 2615 2615 2615 2615 470
462 20250314 111200 1364224912 2615 2615 2615 2615 0
463 20250314 111100 1364224912 2615 2615 2615 2615 802
464 20250314 111000 1362127682 2615 2620 2620 2615 1437
465 20250314 110900 1358368427 2620 2620 2620 2620 100
466 20250314 110800 1358106427 2620 2620 2620 2620 155
467 20250314 110700 1357700327 2620 2620 2620 2620 5
468 20250314 110600 1357687227 2620 2620 2620 2620 2005
469 20250314 110500 1352434127 2620 2620 2620 2620 200
470 20250314 110400 1351910127 2625 2625 2625 2625 81
471 20250314 110300 1351697502 2620 2625 2625 2620 400
472 20250314 110200 1350649357 2625 2625 2625 2625 324
473 20250314 110100 1349798857 2625 2625 2625 2625 0
474 20250314 110000 1349798857 2625 2625 2625 2625 92
475 20250314 105900 1349557357 2625 2625 2625 2625 990
476 20250314 105800 1346958607 2625 2625 2625 2625 358
477 20250314 105700 1346018857 2625 2625 2625 2625 1290
478 20250314 105600 1342632607 2625 2625 2625 2625 200
479 20250314 105500 1342107607 2620 2620 2620 2620 841
480 20250314 105400 1339904187 2620 2620 2620 2620 159
481 20250314 105300 1339487607 2615 2625 2625 2615 1407
482 20250314 105200 1335806377 2620 2620 2620 2620 0
483 20250314 105100 1335806377 2620 2620 2620 2620 101
484 20250314 105000 1335541757 2620 2620 2620 2620 1002
485 20250314 104900 1332916517 2620 2620 2620 2620 2
486 20250314 104800 1332911277 2615 2615 2615 2615 0
487 20250314 104700 1332911277 2615 2615 2615 2615 0
488 20250314 104600 1332911277 2615 2615 2615 2615 86
489 20250314 104500 1332686387 2615 2615 2615 2615 0
490 20250314 104400 1332686387 2615 2615 2615 2615 1320
491 20250314 104300 1329234587 2615 2625 2625 2615 1551
492 20250314 104200 1325172552 2625 2625 2625 2625 122
493 20250314 104100 1324852302 2625 2625 2625 2625 0
494 20250314 104000 1324852302 2625 2625 2625 2625 1
495 20250314 103900 1324849677 2610 2615 2615 2610 2302
496 20250314 103800 1318832947 2615 2615 2615 2615 714
497 20250314 103700 1316965837 2615 2610 2615 2610 505
498 20250314 103600 1315646262 2600 2600 2600 2600 1873
499 20250314 103500 1310776462 2600 2600 2600 2600 126
500 20250314 103400 1310448862 2585 2590 2600 2585 1889
501 20250314 103300 1305563837 2590 2590 2590 2585 314
502 20250314 103200 1304750632 2590 2590 2590 2585 4704
503 20250314 103100 1292586822 2590 2600 2600 2590 2704
504 20250314 103000 1285577052 2600 2600 2610 2600 1384
505 20250314 102900 1281977922 2600 2615 2615 2600 1567
506 20250314 102800 1277892047 2615 2615 2615 2615 349
507 20250314 102700 1276979412 2615 2620 2620 2615 779
508 20250314 102600 1274941687 2620 2620 2620 2620 0
509 20250314 102500 1274941687 2620 2620 2620 2620 127
510 20250314 102400 1274608947 2620 2615 2620 2615 14
511 20250314 102300 1274572332 2605 2605 2605 2605 1
512 20250314 102200 1274569727 2605 2605 2605 2605 0
513 20250314 102100 1274569727 2605 2605 2605 2605 0
514 20250314 102000 1274569727 2605 2605 2605 2605 77
515 20250314 101900 1274369142 2605 2605 2605 2605 150
516 20250314 101800 1273978392 2605 2610 2610 2605 909
517 20250314 101700 1271609737 2610 2600 2610 2600 1826
518 20250314 101600 1266855067 2595 2600 2600 2595 100
519 20250314 101500 1266595142 2595 2610 2615 2595 10764
520 20250314 101400 1238604407 2605 2615 2615 2605 7252
521 20250314 101300 1219711222 2620 2620 2620 2620 93
522 20250314 101200 1219467562 2605 2620 2620 2605 6444
523 20250314 101100 1202653612 2640 2620 2640 2620 2
524 20250314 101000 1202648352 2620 2620 2630 2620 1369
525 20250314 100900 1199060877 2625 2625 2625 2625 80
526 20250314 100800 1198850877 2625 2625 2625 2625 1
527 20250314 100700 1198848252 2630 2620 2630 2620 1011
528 20250314 100600 1196199422 2620 2625 2630 2620 2529
529 20250314 100500 1189565772 2630 2630 2630 2630 4445
530 20250314 100400 1177875422 2630 2635 2635 2630 2042
531 20250314 100300 1172503337 2635 2640 2645 2635 2276
532 20250314 100200 1166497077 2640 2640 2640 2640 0
533 20250314 100100 1166497077 2640 2640 2640 2640 20
534 20250314 100000 1166444277 2640 2645 2645 2640 1122
535 20250314 095900 1163476657 2645 2645 2647 2645 1176
536 20250314 095800 1160365839 2640 2640 2640 2640 0
537 20250314 095700 1160365839 2640 2640 2640 2640 287
538 20250314 095600 1159608159 2640 2640 2640 2640 72
539 20250314 095500 1159418079 2640 2640 2640 2640 26
540 20250314 095400 1159349439 2640 2640 2640 2640 4
541 20250314 095300 1159338879 2625 2630 2630 2625 410
542 20250314 095200 1158262124 2630 2635 2635 2630 75
543 20250314 095100 1158064574 2640 2640 2640 2640 51
544 20250314 095000 1157929934 2640 2630 2640 2630 202
545 20250314 094900 1157398654 2630 2640 2640 2620 6421
546 20250314 094800 1140507459 2645 2650 2650 2645 1027
547 20250314 094700 1137790854 2650 2655 2655 2650 4279
548 20250314 094600 1126448504 2650 2660 2660 2650 156
549 20250314 094500 1126035004 2660 2660 2660 2660 1127
550 20250314 094400 1123037184 2665 2650 2680 2650 2494
551 20250314 094300 1116387594 2650 2650 2655 2650 5127
552 20250314 094200 1102786044 2650 2655 2655 2650 137
553 20250314 094100 1102422369 2655 2635 2655 2630 3163
554 20250314 094000 1094095769 2640 2630 2640 2630 3065
555 20250314 093900 1086014169 2640 2630 2640 2630 501
556 20250314 093800 1084691539 2630 2630 2630 2630 614
557 20250314 093700 1083076719 2630 2640 2640 2630 2023
558 20250314 093600 1077753404 2635 2620 2635 2620 3923
559 20250314 093500 1067446579 2630 2620 2630 2620 2806
560 20250314 093400 1060089739 2625 2650 2650 2620 11968
561 20250314 093300 1028573319 2650 2650 2660 2635 5780
562 20250314 093200 1013277769 2650 2655 2660 2650 12628
563 20250314 093100 979761394 2655 2660 2660 2655 4341
564 20250314 093000 968219034 2660 2670 2670 2660 4341
565 20250314 092900 956671029 2665 2675 2675 2665 6480
566 20250314 092800 939377759 2675 2675 2675 2665 1777
567 20250314 092700 934631669 2670 2690 2695 2670 7984
568 20250314 092600 913167394 2695 2700 2700 2690 3268
569 20250314 092500 904350797 2700 2690 2700 2680 6562
570 20250314 092400 886707492 2690 2685 2690 2685 2699
571 20250314 092300 879460672 2685 2700 2700 2685 878
572 20250314 092200 877093782 2700 2695 2700 2690 2539
573 20250314 092100 870253107 2695 2705 2705 2695 1548
574 20250314 092000 866072332 2705 2680 2705 2680 304
575 20250314 091900 865251777 2690 2702 2702 2670 13980
576 20250314 091800 827746500 2702 2700 2705 2700 207
577 20250314 091700 827187553 2705 2700 2705 2690 3839
578 20250314 091600 816849003 2700 2700 2700 2695 2863
579 20250314 091500 809124168 2710 2705 2710 2700 4268
580 20250314 091400 797580158 2705 2710 2720 2705 11193
581 20250314 091300 767204513 2715 2725 2725 2705 12519
582 20250314 091200 733198368 2725 2710 2730 2705 15956
583 20250314 091100 689822948 2710 2710 2725 2700 15338
584 20250314 091000 648160958 2710 2680 2715 2680 24515
585 20250314 090900 581996363 2675 2725 2730 2670 33829
586 20250314 090800 490788698 2730 2640 2740 2640 40650
587 20250314 090700 381044068 2640 2675 2675 2640 10750
588 20250314 090600 352443343 2670 2670 2675 2655 19595
589 20250314 090500 300214763 2670 2650 2690 2650 35536
590 20250314 090400 205619183 2650 2635 2650 2635 8720
591 20250314 090300 182551843 2635 2660 2660 2635 16475
592 20250314 090200 138963303 2655 2600 2685 2595 23032
593 20250314 090100 78134298 2615 2615 2625 2605 5068
594 20250314 090000 64888508 2615 2605 2620 2605 21731

1
008420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,20503505,0,55154428450,0.00
20250311,0,20503505,0,54949393400,0.00
20250310,0,20503505,0,55769533600,0.00
20250307,0,20503505,0,54539323300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 20503505 0 55154428450 0.00
3 20250311 0 20503505 0 54949393400 0.00
4 20250310 0 20503505 0 55769533600 0.00
5 20250307 0 20503505 0 54539323300 0.00