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
008700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,1498772385,1578,1578,1578,1578,11522
20250314,185100,1498772385,1578,1578,1578,1578,0
20250314,185000,1498772385,1578,1578,1578,1578,0
20250314,184900,1498772385,1578,1578,1578,1578,0
20250314,184800,1498772385,1578,1578,1578,1578,0
20250314,184700,1498772385,1578,1578,1578,1578,0
20250314,184600,1498772385,1578,1578,1578,1578,0
20250314,184500,1498772385,1578,1578,1578,1578,0
20250314,184400,1498772385,1578,1578,1578,1578,0
20250314,184300,1498772385,1578,1578,1578,1578,0
20250314,184200,1498772385,1578,1578,1578,1578,0
20250314,184100,1498772385,1578,1578,1578,1578,0
20250314,184000,1498772385,1578,1578,1578,1578,0
20250314,183900,1498772385,1578,1578,1578,1578,0
20250314,183800,1498772385,1578,1578,1578,1578,0
20250314,183700,1498772385,1578,1578,1578,1578,0
20250314,183600,1498772385,1578,1578,1578,1578,0
20250314,183500,1498772385,1578,1578,1578,1578,0
20250314,183400,1498772385,1578,1578,1578,1578,0
20250314,183300,1498772385,1578,1578,1578,1578,0
20250314,183200,1498772385,1578,1578,1578,1578,0
20250314,183100,1498772385,1578,1578,1578,1578,0
20250314,183000,1498772385,1578,1578,1578,1578,0
20250314,182900,1498772385,1578,1578,1578,1578,0
20250314,182800,1498772385,1578,1578,1578,1578,0
20250314,182700,1498772385,1578,1578,1578,1578,0
20250314,182600,1498772385,1578,1578,1578,1578,0
20250314,182500,1498772385,1578,1578,1578,1578,0
20250314,182400,1498772385,1578,1578,1578,1578,0
20250314,182300,1498772385,1578,1578,1578,1578,0
20250314,182200,1498772385,1578,1578,1578,1578,11522
20250314,182100,1498772385,1578,1578,1578,1578,0
20250314,182000,1498772385,1578,1578,1578,1578,0
20250314,181900,1498772385,1578,1578,1578,1578,0
20250314,181800,1498772385,1578,1578,1578,1578,0
20250314,181700,1498772385,1578,1578,1578,1578,0
20250314,181600,1498772385,1578,1578,1578,1578,0
20250314,181500,1498772385,1578,1578,1578,1578,0
20250314,181400,1498772385,1578,1578,1578,1578,0
20250314,181300,1498772385,1578,1578,1578,1578,0
20250314,181200,1498772385,1578,1578,1578,1578,0
20250314,181100,1498772385,1578,1578,1578,1578,0
20250314,181000,1498772385,1578,1578,1578,1578,0
20250314,180900,1498772385,1578,1578,1578,1578,0
20250314,180800,1498772385,1578,1578,1578,1578,0
20250314,180700,1498772385,1578,1578,1578,1578,0
20250314,180600,1498772385,1578,1578,1578,1578,0
20250314,180500,1498772385,1578,1578,1578,1578,0
20250314,180400,1498772385,1578,1578,1578,1578,0
20250314,180300,1498772385,1578,1578,1578,1578,0
20250314,180200,1498772385,1578,1578,1578,1578,0
20250314,180100,1498772385,1578,1578,1578,1578,0
20250314,180000,1498772385,1578,1578,1578,1578,0
20250314,175900,1498772385,1578,1578,1578,1578,0
20250314,175800,1498772385,1578,1578,1578,1578,0
20250314,175700,1498772385,1578,1578,1578,1578,0
20250314,175600,1498772385,1578,1578,1578,1578,0
20250314,175500,1498772385,1578,1578,1578,1578,0
20250314,175400,1498772385,1578,1578,1578,1578,0
20250314,175300,1498772385,1578,1578,1578,1578,0
20250314,175200,1498772385,1578,1578,1578,1578,11522
20250314,175100,1498772385,1578,1578,1578,1578,0
20250314,175000,1498772385,1578,1578,1578,1578,0
20250314,174900,1498772385,1578,1578,1578,1578,0
20250314,174800,1498772385,1578,1578,1578,1578,0
20250314,174700,1498772385,1578,1578,1578,1578,0
20250314,174600,1498772385,1578,1578,1578,1578,0
20250314,174500,1498772385,1578,1578,1578,1578,0
20250314,174400,1498772385,1578,1578,1578,1578,0
20250314,174300,1498772385,1578,1578,1578,1578,0
20250314,174200,1498772385,1578,1578,1578,1578,0
20250314,174100,1498772385,1578,1578,1578,1578,0
20250314,174000,1498772385,1578,1578,1578,1578,0
20250314,173900,1498772385,1578,1578,1578,1578,0
20250314,173800,1498772385,1578,1578,1578,1578,0
20250314,173700,1498772385,1578,1578,1578,1578,0
20250314,173600,1498772385,1578,1578,1578,1578,0
20250314,173500,1498772385,1578,1578,1578,1578,0
20250314,173400,1498772385,1578,1578,1578,1578,0
20250314,173300,1498772385,1578,1578,1578,1578,0
20250314,173200,1498772385,1578,1578,1578,1578,0
20250314,173100,1498772385,1578,1578,1578,1578,0
20250314,173000,1498772385,1578,1578,1578,1578,0
20250314,172900,1498772385,1578,1578,1578,1578,0
20250314,172800,1498772385,1578,1578,1578,1578,0
20250314,172700,1498772385,1578,1578,1578,1578,0
20250314,172600,1498772385,1578,1578,1578,1578,0
20250314,172500,1498772385,1578,1578,1578,1578,0
20250314,172400,1498772385,1578,1578,1578,1578,0
20250314,172300,1498772385,1578,1578,1578,1578,0
20250314,172200,1498772385,1578,1578,1578,1578,11522
20250314,172100,1498772385,1578,1578,1578,1578,0
20250314,172000,1498772385,1578,1578,1578,1578,0
20250314,171900,1498772385,1578,1578,1578,1578,0
20250314,171800,1498772385,1578,1578,1578,1578,0
20250314,171700,1498772385,1578,1578,1578,1578,0
20250314,171600,1498772385,1578,1578,1578,1578,0
20250314,171500,1498772385,1578,1578,1578,1578,0
20250314,171400,1498772385,1578,1578,1578,1578,0
20250314,171300,1498772385,1578,1578,1578,1578,0
20250314,171200,1498772385,1578,1578,1578,1578,0
20250314,171100,1498772385,1578,1578,1578,1578,0
20250314,171000,1498772385,1578,1578,1578,1578,0
20250314,170900,1498772385,1578,1578,1578,1578,0
20250314,170800,1498772385,1578,1578,1578,1578,0
20250314,170700,1498772385,1578,1578,1578,1578,0
20250314,170600,1498772385,1578,1578,1578,1578,0
20250314,170500,1498772385,1578,1578,1578,1578,0
20250314,170400,1498772385,1578,1578,1578,1578,0
20250314,170300,1498772385,1578,1578,1578,1578,0
20250314,170200,1498772385,1578,1578,1578,1578,0
20250314,170100,1498772385,1578,1578,1578,1578,0
20250314,170000,1498772385,1578,1578,1578,1578,0
20250314,165900,1498772385,1578,1578,1578,1578,0
20250314,165800,1498772385,1578,1578,1578,1578,0
20250314,165700,1498772385,1578,1578,1578,1578,0
20250314,165600,1498772385,1578,1578,1578,1578,0
20250314,165500,1498772385,1578,1578,1578,1578,0
20250314,165400,1498772385,1578,1578,1578,1578,0
20250314,165300,1498772385,1578,1578,1578,1578,0
20250314,165200,1498772385,1578,1578,1578,1578,11522
20250314,165100,1498772385,1578,1578,1578,1578,0
20250314,165000,1498772385,1578,1578,1578,1578,0
20250314,164900,1498772385,1578,1578,1578,1578,0
20250314,164800,1498772385,1578,1578,1578,1578,0
20250314,164700,1498772385,1578,1578,1578,1578,0
20250314,164600,1498772385,1578,1578,1578,1578,0
20250314,164500,1498772385,1578,1578,1578,1578,0
20250314,164400,1498772385,1578,1578,1578,1578,0
20250314,164300,1498772385,1578,1578,1578,1578,0
20250314,164200,1498772385,1578,1578,1578,1578,0
20250314,164100,1498772385,1578,1578,1578,1578,0
20250314,164000,1498772385,1578,1578,1578,1578,0
20250314,163900,1498772385,1578,1578,1578,1578,0
20250314,163800,1498772385,1578,1578,1578,1578,0
20250314,163700,1498772385,1578,1578,1578,1578,0
20250314,163600,1498772385,1578,1578,1578,1578,0
20250314,163500,1498772385,1578,1578,1578,1578,0
20250314,163400,1498772385,1578,1578,1578,1578,0
20250314,163300,1498772385,1578,1578,1578,1578,0
20250314,163200,1498772385,1578,1578,1578,1578,0
20250314,163100,1498772385,1578,1578,1578,1578,0
20250314,163000,1498772385,1578,1578,1578,1578,0
20250314,162900,1498772385,1578,1578,1578,1578,0
20250314,162800,1498772385,1578,1578,1578,1578,0
20250314,162700,1498772385,1578,1578,1578,1578,0
20250314,162600,1498772385,1578,1578,1578,1578,0
20250314,162500,1498772385,1578,1578,1578,1578,0
20250314,162400,1498772385,1578,1578,1578,1578,0
20250314,162300,1498772385,1578,1578,1578,1578,0
20250314,162200,1498772385,1578,1578,1578,1578,11522
20250314,162100,1498772385,1578,1578,1578,1578,0
20250314,162000,1498772385,1578,1578,1578,1578,0
20250314,161900,1498772385,1578,1578,1578,1578,0
20250314,161800,1498772385,1578,1578,1578,1578,0
20250314,161700,1498772385,1578,1578,1578,1578,0
20250314,161600,1498772385,1578,1578,1578,1578,0
20250314,161500,1498772385,1578,1578,1578,1578,0
20250314,161400,1498772385,1578,1578,1578,1578,0
20250314,161300,1498772385,1578,1578,1578,1578,0
20250314,161200,1498772385,1578,1578,1578,1578,0
20250314,161100,1498772385,1578,1578,1578,1578,0
20250314,161000,1498772385,1578,1578,1578,1578,0
20250314,160900,1498772385,1578,1578,1578,1578,0
20250314,160800,1498772385,1578,1578,1578,1578,0
20250314,160700,1498772385,1578,1578,1578,1578,0
20250314,160600,1498772385,1578,1578,1578,1578,0
20250314,160500,1498772385,1578,1578,1578,1578,0
20250314,160400,1498772385,1578,1578,1578,1578,0
20250314,160300,1498772385,1578,1578,1578,1578,0
20250314,160200,1498772385,1578,1578,1578,1578,0
20250314,160100,1498772385,1578,1578,1578,1578,0
20250314,160000,1498772385,1578,1578,1578,1578,0
20250314,155900,1498772385,1578,1578,1578,1578,0
20250314,155800,1498772385,1578,1578,1578,1578,0
20250314,155700,1498772385,1578,1578,1578,1578,0
20250314,155600,1498772385,1578,1578,1578,1578,0
20250314,155500,1498772385,1578,1578,1578,1578,0
20250314,155400,1498772385,1578,1578,1578,1578,0
20250314,155300,1498772385,1578,1578,1578,1578,0
20250314,155200,1498772385,1578,1578,1578,1578,11522
20250314,155100,1498772385,1578,1578,1578,1578,0
20250314,155000,1498772385,1578,1578,1578,1578,0
20250314,154900,1498772385,1578,1578,1578,1578,0
20250314,154800,1498772385,1578,1578,1578,1578,0
20250314,154700,1498772385,1578,1578,1578,1578,0
20250314,154600,1498772385,1578,1578,1578,1578,0
20250314,154500,1498772385,1578,1578,1578,1578,0
20250314,154400,1498772385,1578,1578,1578,1578,0
20250314,154300,1498772385,1578,1578,1578,1578,0
20250314,154200,1498772385,1578,1578,1578,1578,0
20250314,154100,1498772385,1578,1578,1578,1578,0
20250314,154000,1498772385,1578,1578,1578,1578,0
20250314,153900,1498772385,1578,1578,1578,1578,0
20250314,153800,1498772385,1578,1578,1578,1578,0
20250314,153700,1498772385,1578,1578,1578,1578,0
20250314,153600,1498772385,1578,1578,1578,1578,0
20250314,153500,1498772385,1578,1578,1578,1578,0
20250314,153400,1498772385,1578,1578,1578,1578,0
20250314,153300,1498772385,1578,1578,1578,1578,0
20250314,153200,1498772385,1578,1578,1578,1578,0
20250314,153100,1498772385,1578,1578,1578,1578,0
20250314,153000,1498772385,1578,1578,1578,1578,11522
20250314,152900,1480590669,1571,1571,1571,1571,0
20250314,152800,1480590669,1571,1571,1571,1571,0
20250314,152700,1480590669,1571,1571,1571,1571,0
20250314,152600,1480590669,1571,1571,1571,1571,0
20250314,152500,1480590669,1571,1571,1571,1571,0
20250314,152400,1480590669,1571,1571,1571,1571,0
20250314,152300,1480590669,1571,1571,1571,1571,0
20250314,152200,1480590669,1571,1571,1571,1571,0
20250314,152100,1480590669,1571,1571,1571,1571,0
20250314,152000,1480590669,1571,1571,1571,1571,0
20250314,151900,1480590669,1571,1573,1577,1571,8420
20250314,151800,1467352349,1573,1574,1575,1573,827
20250314,151700,1466051294,1576,1575,1576,1575,151
20250314,151600,1465813467,1574,1574,1574,1573,14098
20250314,151500,1443623251,1574,1577,1577,1574,5061
20250314,151400,1435650108,1577,1577,1578,1576,2015
20250314,151300,1432472378,1577,1577,1578,1577,6
20250314,151200,1432462912,1577,1577,1577,1577,5
20250314,151100,1432455027,1577,1575,1578,1575,304
20250314,151000,1431976218,1575,1578,1578,1575,1672
20250314,150900,1429341764,1577,1578,1578,1577,799
20250314,150800,1428081733,1578,1576,1578,1576,1760
20250314,150700,1425306080,1575,1576,1576,1575,201
20250314,150600,1424989504,1577,1577,1577,1577,1
20250314,150500,1424987927,1576,1576,1578,1576,2513
20250314,150400,1421024874,1576,1575,1576,1573,1938
20250314,150300,1417971853,1575,1575,1575,1575,251
20250314,150200,1417576528,1576,1576,1576,1576,1
20250314,150100,1417574952,1571,1571,1571,1571,306
20250314,150000,1417094226,1571,1574,1574,1571,3342
20250314,145900,1411842451,1574,1578,1579,1574,2128
20250314,145800,1408491706,1579,1573,1579,1573,6067
20250314,145700,1398938934,1573,1577,1577,1573,5016
20250314,145600,1391040417,1577,1578,1579,1577,214
20250314,145500,1390702666,1580,1581,1581,1580,61
20250314,145400,1390606230,1580,1576,1580,1576,311
20250314,145300,1390115019,1581,1577,1581,1573,1107
20250314,145200,1388368628,1574,1578,1578,1574,937
20250314,145100,1386891937,1578,1580,1580,1578,578
20250314,145000,1385979134,1580,1580,1580,1580,161
20250314,144900,1385724754,1581,1582,1582,1581,127
20250314,144800,1385523953,1581,1581,1581,1580,714
20250314,144700,1384395726,1582,1582,1582,1580,2805
20250314,144600,1379959558,1582,1584,1584,1582,619
20250314,144500,1378979064,1582,1585,1585,1582,1802
20250314,144400,1376126558,1585,1585,1585,1585,0
20250314,144300,1376126558,1585,1585,1585,1585,939
20250314,144200,1374638243,1587,1587,1587,1587,1
20250314,144100,1374636656,1585,1587,1587,1585,795
20250314,144000,1373375712,1587,1588,1589,1587,3
20250314,143900,1373370948,1587,1587,1587,1587,0
20250314,143800,1373370948,1587,1587,1587,1587,0
20250314,143700,1373370948,1587,1588,1588,1587,2224
20250314,143600,1369840149,1588,1588,1588,1588,55
20250314,143500,1369752809,1588,1588,1589,1588,23
20250314,143400,1369716284,1588,1588,1588,1588,104
20250314,143300,1369551132,1589,1590,1590,1589,2
20250314,143200,1369547953,1588,1588,1588,1588,100
20250314,143100,1369389153,1588,1588,1588,1588,100
20250314,143000,1369230353,1588,1588,1588,1588,1487
20250314,142900,1366868997,1588,1588,1588,1588,205
20250314,142800,1366543457,1585,1585,1585,1585,44
20250314,142700,1366473717,1585,1585,1585,1585,57
20250314,142600,1366383372,1585,1589,1589,1584,1190
20250314,142500,1364497154,1586,1589,1593,1586,2109
20250314,142400,1361146375,1589,1589,1589,1589,76
20250314,142300,1361025611,1591,1588,1591,1588,1857
20250314,142200,1358075953,1588,1591,1591,1588,302
20250314,142100,1357596374,1588,1586,1591,1586,575
20250314,142000,1356683050,1584,1585,1585,1584,789
20250314,141900,1355432841,1585,1590,1590,1585,327
20250314,141800,1354913581,1590,1590,1590,1590,183
20250314,141700,1354622611,1584,1592,1592,1584,503
20250314,141600,1353825643,1586,1590,1593,1584,3214
20250314,141500,1348733009,1584,1587,1594,1582,1445
20250314,141400,1346443487,1586,1595,1595,1586,15
20250314,141300,1346419606,1595,1595,1596,1586,899
20250314,141200,1344989584,1596,1595,1596,1595,9
20250314,141100,1344975228,1590,1590,1590,1590,0
20250314,141000,1344975228,1590,1590,1590,1590,1200
20250314,140900,1343067228,1590,1591,1591,1586,7697
20250314,140800,1330841225,1591,1597,1597,1591,5485
20250314,140700,1322101043,1597,1597,1597,1596,284
20250314,140600,1321647496,1597,1596,1597,1593,3163
20250314,140500,1316604631,1597,1596,1597,1596,2267
20250314,140400,1312985233,1596,1596,1597,1595,381
20250314,140300,1312376946,1596,1597,1597,1596,681
20250314,140200,1311290055,1597,1598,1598,1596,363
20250314,140100,1310710403,1598,1600,1600,1597,2145
20250314,140000,1307282299,1600,1599,1600,1599,856
20250314,135900,1305912850,1599,1599,1600,1599,420
20250314,135800,1305241040,1599,1602,1602,1599,796
20250314,135700,1303968014,1602,1601,1603,1601,1689
20250314,135600,1301261178,1601,1598,1602,1598,1472
20250314,135500,1298907710,1602,1601,1603,1598,36
20250314,135400,1298850145,1598,1599,1599,1598,41
20250314,135300,1298784588,1604,1604,1605,1600,4574
20250314,135200,1291462859,1601,1605,1605,1601,678
20250314,135100,1290376303,1605,1602,1609,1602,3482
20250314,135000,1284790689,1608,1602,1611,1602,15671
20250314,134900,1259636530,1602,1598,1604,1597,6070
20250314,134800,1249917428,1595,1598,1598,1595,6
20250314,134700,1249907852,1598,1598,1598,1597,680
20250314,134600,1248821253,1598,1598,1599,1598,1600
20250314,134500,1246264393,1598,1594,1598,1594,1029
20250314,134400,1244622704,1593,1593,1595,1593,2511
20250314,134300,1240620273,1592,1592,1593,1592,355
20250314,134200,1240054811,1590,1593,1593,1590,2049
20250314,134100,1236792457,1593,1590,1594,1590,2153
20250314,134000,1233363482,1592,1591,1592,1588,1147
20250314,133900,1231538439,1588,1593,1593,1588,771
20250314,133800,1230314059,1588,1588,1592,1587,6861
20250314,133700,1219420287,1587,1590,1595,1587,9181
20250314,133600,1204828773,1596,1596,1597,1590,4096
20250314,133500,1198309196,1592,1595,1595,1592,702
20250314,133400,1197190367,1595,1600,1600,1595,4543
20250314,133300,1189939096,1600,1598,1600,1595,3133
20250314,133200,1184935552,1599,1602,1602,1599,9
20250314,133100,1184921153,1595,1600,1604,1595,3560
20250314,133000,1179234396,1602,1602,1604,1599,10672
20250314,132900,1162151893,1601,1600,1602,1600,1805
20250314,132800,1159263135,1602,1592,1602,1592,2039
20250314,132700,1156002047,1593,1596,1596,1588,24139
20250314,132600,1117600230,1596,1607,1607,1596,8727
20250314,132500,1103627343,1603,1603,1615,1601,64422
20250314,132400,999895493,1602,1592,1602,1592,11555
20250314,132300,981410324,1597,1594,1597,1590,13060
20250314,132200,960624624,1595,1594,1600,1594,3657
20250314,132100,954793270,1596,1596,1601,1594,7992
20250314,132000,942039230,1596,1602,1607,1596,33871
20250314,131900,887675507,1601,1598,1602,1595,10292
20250314,131800,871225337,1597,1593,1600,1592,36324
20250314,131700,813254102,1594,1590,1609,1589,61943
20250314,131600,714075336,1590,1586,1595,1586,36581
20250314,131500,655919419,1586,1577,1588,1576,13496
20250314,131400,634562810,1580,1578,1580,1576,12678
20250314,131300,614540300,1578,1571,1578,1571,7477
20250314,131200,602769762,1571,1571,1571,1571,1002
20250314,131100,601195620,1571,1571,1571,1568,3059
20250314,131000,596391961,1572,1569,1580,1569,20585
20250314,130900,564014525,1569,1563,1569,1561,11859
20250314,130800,545425154,1560,1560,1560,1560,2629
20250314,130700,541323914,1562,1565,1566,1560,8248
20250314,130600,528439417,1566,1562,1568,1559,8873
20250314,130500,514562843,1567,1568,1569,1567,1816
20250314,130400,511713564,1569,1564,1569,1564,19896
20250314,130300,480552163,1563,1562,1563,1562,2703
20250314,130200,476329074,1562,1559,1562,1558,2310
20250314,130100,472721923,1562,1564,1565,1561,3427
20250314,130000,467364680,1563,1561,1563,1559,9889
20250314,125900,451918957,1560,1559,1561,1559,5209
20250314,125800,443794916,1559,1555,1559,1554,11556
20250314,125700,425802803,1555,1554,1555,1554,10533
20250314,125600,409432014,1554,1552,1554,1552,1657
20250314,125500,406858591,1552,1552,1552,1551,1008
20250314,125400,405294179,1552,1549,1552,1549,736
20250314,125300,404153591,1549,1549,1549,1549,401
20250314,125200,403532442,1546,1546,1546,1545,31
20250314,125100,403484517,1546,1546,1546,1546,0
20250314,125000,403484517,1546,1546,1546,1546,616
20250314,124900,402532181,1549,1549,1549,1549,0
20250314,124800,402532181,1549,1549,1549,1549,0
20250314,124700,402532181,1549,1549,1549,1549,1
20250314,124600,402530632,1546,1546,1546,1546,0
20250314,124500,402530632,1546,1545,1546,1544,106
20250314,124400,402366895,1544,1553,1553,1544,4011
20250314,124300,396169263,1553,1553,1553,1553,10
20250314,124200,396153733,1553,1552,1553,1551,3002
20250314,124100,391494632,1552,1547,1552,1547,559
20250314,124000,390627473,1547,1547,1550,1545,7815
20250314,123900,378551303,1546,1553,1553,1546,3428
20250314,123800,373238231,1554,1543,1555,1543,24696
20250314,123700,335039689,1543,1541,1543,1541,7024
20250314,123600,324209610,1540,1541,1541,1540,1763
20250314,123500,321494589,1540,1540,1540,1540,96
20250314,123400,321346749,1540,1540,1540,1540,100
20250314,123300,321192749,1540,1538,1540,1538,1442
20250314,123200,318972583,1539,1539,1540,1539,2635
20250314,123100,314916893,1538,1538,1538,1538,108
20250314,123000,314750789,1536,1537,1537,1536,300
20250314,122900,314289988,1536,1538,1538,1536,511
20250314,122800,313505070,1538,1538,1538,1538,32
20250314,122700,313455854,1538,1538,1538,1538,8
20250314,122600,313443550,1538,1538,1538,1538,0
20250314,122500,313443550,1538,1538,1538,1538,82
20250314,122400,313317434,1536,1536,1536,1536,0
20250314,122300,313317434,1536,1536,1536,1536,0
20250314,122200,313317434,1536,1536,1536,1536,0
20250314,122100,313317434,1536,1536,1536,1536,0
20250314,122000,313317434,1536,1536,1536,1536,0
20250314,121900,313317434,1536,1536,1536,1536,2
20250314,121800,313314362,1539,1539,1539,1539,524
20250314,121700,312507926,1538,1538,1538,1538,143
20250314,121600,312287992,1538,1538,1538,1538,0
20250314,121500,312287992,1538,1538,1538,1538,53
20250314,121400,312206478,1538,1538,1538,1538,230
20250314,121300,311852738,1539,1539,1539,1539,55
20250314,121200,311768093,1540,1540,1540,1540,0
20250314,121100,311768093,1540,1540,1540,1540,0
20250314,121000,311768093,1540,1540,1540,1540,0
20250314,120900,311768093,1540,1540,1540,1540,140
20250314,120800,311552493,1540,1540,1540,1540,9
20250314,120700,311538633,1540,1540,1540,1540,14
20250314,120600,311517073,1540,1540,1540,1540,1
20250314,120500,311515533,1533,1533,1533,1533,0
20250314,120400,311515533,1533,1533,1533,1533,1000
20250314,120300,309982533,1533,1533,1533,1533,0
20250314,120200,309982533,1533,1541,1541,1533,1334
20250314,120100,307931354,1541,1540,1541,1540,4500
20250314,120000,300997126,1540,1540,1540,1540,54
20250314,115900,300913966,1540,1539,1540,1539,377
20250314,115800,300333654,1540,1540,1540,1540,67
20250314,115700,300230474,1540,1540,1540,1540,1367
20250314,115600,298125294,1540,1540,1540,1540,8
20250314,115500,298112974,1539,1539,1539,1539,643
20250314,115400,297123397,1538,1540,1540,1538,1599
20250314,115300,294661086,1539,1539,1539,1539,0
20250314,115200,294661086,1539,1538,1540,1538,2244
20250314,115100,291207944,1538,1537,1538,1537,94
20250314,115000,291063465,1537,1536,1537,1536,318
20250314,114900,290574899,1537,1536,1537,1536,726
20250314,114800,289459040,1538,1538,1538,1538,0
20250314,114700,289459040,1538,1538,1538,1538,0
20250314,114600,289459040,1538,1538,1538,1538,100
20250314,114500,289305240,1534,1534,1534,1534,0
20250314,114400,289305240,1534,1534,1534,1534,60
20250314,114300,289213200,1532,1532,1532,1532,100
20250314,114200,289060000,1538,1538,1538,1538,0
20250314,114100,289060000,1538,1538,1538,1538,0
20250314,114000,289060000,1538,1535,1538,1535,14853
20250314,113900,266238065,1533,1533,1533,1533,0
20250314,113800,266238065,1533,1533,1533,1533,0
20250314,113700,266238065,1533,1533,1533,1531,748
20250314,113600,265092281,1533,1533,1533,1533,0
20250314,113500,265092281,1533,1533,1533,1533,0
20250314,113400,265092281,1533,1533,1533,1533,221
20250314,113300,264753488,1536,1536,1536,1536,0
20250314,113200,264753488,1536,1536,1536,1536,2
20250314,113100,264750416,1533,1533,1533,1533,0
20250314,113000,264750416,1533,1533,1533,1533,0
20250314,112900,264750416,1533,1533,1533,1533,1
20250314,112800,264748883,1536,1534,1536,1534,16894
20250314,112700,238826569,1533,1532,1533,1532,396
20250314,112600,238219653,1533,1533,1533,1533,6
20250314,112500,238210455,1534,1533,1534,1533,401
20250314,112400,237595721,1533,1533,1533,1533,0
20250314,112300,237595721,1533,1532,1533,1532,1135
20250314,112200,235856360,1532,1531,1532,1531,6366
20250314,112100,226110008,1531,1530,1531,1530,70
20250314,112000,226002907,1532,1532,1532,1532,13
20250314,111900,225982991,1531,1532,1532,1531,4
20250314,111800,225976864,1531,1532,1532,1531,123
20250314,111700,225788541,1531,1532,1532,1531,4
20250314,111600,225782414,1532,1531,1532,1531,19
20250314,111500,225753324,1531,1531,1531,1531,2
20250314,111400,225750262,1530,1530,1530,1530,1
20250314,111300,225748732,1531,1531,1531,1531,10
20250314,111200,225733422,1530,1531,1532,1530,5717
20250314,111100,216976970,1531,1531,1531,1531,1
20250314,111000,216975439,1533,1533,1533,1533,0
20250314,110900,216975439,1533,1531,1533,1528,17
20250314,110800,216949424,1531,1531,1531,1531,0
20250314,110700,216949424,1531,1533,1533,1531,2
20250314,110600,216946360,1532,1531,1532,1531,854
20250314,110500,215638370,1530,1530,1530,1530,866
20250314,110400,214313390,1530,1530,1530,1530,0
20250314,110300,214313390,1530,1530,1530,1530,0
20250314,110200,214313390,1530,1530,1530,1530,0
20250314,110100,214313390,1530,1531,1531,1530,957
20250314,110000,212849079,1530,1528,1530,1528,358
20250314,105900,212301371,1528,1528,1528,1528,10
20250314,105800,212286091,1529,1529,1529,1529,66
20250314,105700,212185177,1529,1529,1529,1529,0
20250314,105600,212185177,1529,1528,1529,1527,511
20250314,105500,211404877,1527,1529,1529,1526,200
20250314,105400,211099483,1527,1530,1530,1527,2
20250314,105300,211096426,1526,1526,1526,1526,0
20250314,105200,211096426,1526,1526,1530,1526,1095
20250314,105100,209425211,1528,1528,1528,1528,1
20250314,105000,209423683,1528,1528,1528,1528,21
20250314,104900,209391595,1530,1530,1530,1530,0
20250314,104800,209391595,1530,1530,1530,1530,2
20250314,104700,209388535,1530,1526,1530,1525,92
20250314,104600,209248225,1529,1529,1529,1529,4
20250314,104500,209242109,1529,1530,1530,1529,11
20250314,104400,209225289,1529,1529,1529,1529,130
20250314,104300,209026519,1529,1527,1529,1525,4002
20250314,104200,202923133,1526,1526,1526,1526,0
20250314,104100,202923133,1526,1526,1526,1526,0
20250314,104000,202923133,1526,1531,1531,1526,41
20250314,103900,202860560,1531,1531,1531,1531,100
20250314,103800,202707460,1533,1533,1533,1533,0
20250314,103700,202707460,1533,1533,1533,1533,0
20250314,103600,202707460,1533,1533,1533,1533,0
20250314,103500,202707460,1533,1533,1533,1533,0
20250314,103400,202707460,1533,1527,1533,1526,246
20250314,103300,202332051,1533,1533,1533,1533,8
20250314,103200,202319787,1533,1534,1534,1533,220
20250314,103100,201982407,1534,1534,1534,1526,1859
20250314,103000,199140783,1534,1534,1534,1534,0
20250314,102900,199140783,1534,1532,1534,1532,432
20250314,102800,198478455,1533,1533,1533,1533,0
20250314,102700,198478455,1533,1533,1533,1533,0
20250314,102600,198478455,1533,1527,1533,1527,23
20250314,102500,198443292,1533,1533,1533,1533,81
20250314,102400,198319119,1533,1533,1533,1533,1
20250314,102300,198317586,1528,1528,1528,1528,0
20250314,102200,198317586,1528,1534,1534,1528,1111
20250314,102100,196618490,1530,1530,1530,1530,543
20250314,102000,195787700,1530,1530,1530,1530,0
20250314,101900,195787700,1530,1530,1530,1530,914
20250314,101800,194389280,1527,1529,1529,1526,1201
20250314,101700,192556108,1530,1530,1530,1530,456
20250314,101600,191858428,1530,1530,1530,1529,62
20250314,101500,191763569,1535,1531,1535,1530,4408
20250314,101400,185003307,1530,1531,1532,1530,547
20250314,101300,184165796,1531,1530,1531,1530,51
20250314,101200,184087765,1530,1530,1530,1530,871
20250314,101100,182755135,1530,1531,1531,1530,2001
20250314,101000,179693604,1534,1534,1534,1534,0
20250314,100900,179693604,1534,1534,1534,1534,0
20250314,100800,179693604,1534,1533,1534,1533,85
20250314,100700,179563298,1533,1533,1533,1533,6647
20250314,100600,169373447,1533,1532,1533,1527,1443
20250314,100500,167167302,1532,1532,1532,1532,10
20250314,100400,167151982,1532,1532,1532,1532,1
20250314,100300,167150450,1533,1533,1533,1530,593
20250314,100200,166243142,1532,1532,1532,1532,41
20250314,100100,166180330,1534,1534,1534,1534,0
20250314,100000,166180330,1534,1533,1534,1533,113
20250314,095900,166007100,1533,1532,1533,1532,6
20250314,095800,165997907,1533,1534,1534,1533,55
20250314,095700,165913552,1533,1532,1534,1532,7424
20250314,095600,154533060,1532,1531,1532,1531,6
20250314,095500,154523873,1531,1531,1531,1531,95
20250314,095400,154378428,1533,1531,1533,1531,499
20250314,095300,153613769,1530,1531,1531,1530,1041
20250314,095200,152020998,1531,1531,1531,1530,324
20250314,095100,151524955,1532,1532,1532,1532,10
20250314,095000,151509635,1532,1532,1532,1532,12
20250314,094900,151491251,1528,1529,1529,1528,100
20250314,094800,151338450,1527,1532,1532,1527,2119
20250314,094700,148100337,1533,1533,1533,1532,113
20250314,094600,147927128,1533,1533,1533,1533,40
20250314,094500,147865808,1533,1534,1534,1533,269
20250314,094400,147453262,1535,1534,1535,1534,45
20250314,094300,147384192,1534,1534,1535,1533,494
20250314,094200,146626360,1534,1534,1534,1534,100
20250314,094100,146472960,1532,1532,1532,1532,20
20250314,094000,146442320,1529,1531,1531,1529,2255
20250314,093900,142993080,1531,1534,1534,1531,3929
20250314,093800,136975403,1535,1537,1537,1535,586
20250314,093700,136075469,1536,1538,1540,1536,601
20250314,093600,135151241,1538,1541,1541,1538,206
20250314,093500,134833978,1541,1540,1541,1540,1236
20250314,093400,132930289,1540,1539,1540,1539,2512
20250314,093300,129061849,1539,1540,1540,1539,1147
20250314,093200,127295616,1539,1538,1542,1538,11391
20250314,093100,109752782,1537,1535,1537,1533,8712
20250314,093000,96383636,1535,1530,1536,1530,5936
20250314,092900,87276341,1528,1530,1530,1528,319
20250314,092800,86788398,1530,1530,1530,1530,433
20250314,092700,86125908,1530,1529,1530,1529,2587
20250314,092600,82169084,1528,1527,1529,1527,5131
20250314,092500,74327182,1527,1526,1527,1526,3036
20250314,092400,69692491,1526,1528,1528,1526,879
20250314,092300,68350917,1527,1526,1527,1526,1370
20250314,092200,66259927,1526,1524,1526,1524,3023
20250314,092100,61650216,1523,1521,1523,1521,1566
20250314,092000,59266255,1522,1521,1522,1521,3
20250314,091900,59261691,1519,1520,1520,1519,1089
20250314,091800,57606786,1520,1522,1522,1520,299
20250314,091700,57152088,1521,1520,1523,1520,552
20250314,091600,56311415,1523,1523,1523,1523,321
20250314,091500,55822532,1523,1517,1523,1516,2365
20250314,091400,52226859,1516,1516,1521,1516,15
20250314,091300,52204114,1521,1515,1521,1515,1310
20250314,091200,50215390,1516,1522,1522,1516,827
20250314,091100,48958347,1525,1525,1525,1525,102
20250314,091000,48802797,1525,1523,1525,1523,7478
20250314,090900,37400699,1519,1519,1522,1519,1914
20250314,090800,34490384,1519,1518,1520,1517,652
20250314,090700,33501233,1517,1516,1517,1516,1330
20250314,090600,31483923,1517,1518,1519,1517,1162
20250314,090500,29719915,1517,1516,1520,1516,4846
20250314,090400,22369138,1516,1516,1516,1516,1330
20250314,090300,20352858,1510,1518,1518,1510,6
20250314,090200,20343786,1511,1519,1519,1511,267
20250314,090100,19938541,1510,1510,1511,1510,1581
20250314,090000,17551050,1510,1503,1525,1503,10956
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 1498772385 1578 1578 1578 1578 11522
3 20250314 185100 1498772385 1578 1578 1578 1578 0
4 20250314 185000 1498772385 1578 1578 1578 1578 0
5 20250314 184900 1498772385 1578 1578 1578 1578 0
6 20250314 184800 1498772385 1578 1578 1578 1578 0
7 20250314 184700 1498772385 1578 1578 1578 1578 0
8 20250314 184600 1498772385 1578 1578 1578 1578 0
9 20250314 184500 1498772385 1578 1578 1578 1578 0
10 20250314 184400 1498772385 1578 1578 1578 1578 0
11 20250314 184300 1498772385 1578 1578 1578 1578 0
12 20250314 184200 1498772385 1578 1578 1578 1578 0
13 20250314 184100 1498772385 1578 1578 1578 1578 0
14 20250314 184000 1498772385 1578 1578 1578 1578 0
15 20250314 183900 1498772385 1578 1578 1578 1578 0
16 20250314 183800 1498772385 1578 1578 1578 1578 0
17 20250314 183700 1498772385 1578 1578 1578 1578 0
18 20250314 183600 1498772385 1578 1578 1578 1578 0
19 20250314 183500 1498772385 1578 1578 1578 1578 0
20 20250314 183400 1498772385 1578 1578 1578 1578 0
21 20250314 183300 1498772385 1578 1578 1578 1578 0
22 20250314 183200 1498772385 1578 1578 1578 1578 0
23 20250314 183100 1498772385 1578 1578 1578 1578 0
24 20250314 183000 1498772385 1578 1578 1578 1578 0
25 20250314 182900 1498772385 1578 1578 1578 1578 0
26 20250314 182800 1498772385 1578 1578 1578 1578 0
27 20250314 182700 1498772385 1578 1578 1578 1578 0
28 20250314 182600 1498772385 1578 1578 1578 1578 0
29 20250314 182500 1498772385 1578 1578 1578 1578 0
30 20250314 182400 1498772385 1578 1578 1578 1578 0
31 20250314 182300 1498772385 1578 1578 1578 1578 0
32 20250314 182200 1498772385 1578 1578 1578 1578 11522
33 20250314 182100 1498772385 1578 1578 1578 1578 0
34 20250314 182000 1498772385 1578 1578 1578 1578 0
35 20250314 181900 1498772385 1578 1578 1578 1578 0
36 20250314 181800 1498772385 1578 1578 1578 1578 0
37 20250314 181700 1498772385 1578 1578 1578 1578 0
38 20250314 181600 1498772385 1578 1578 1578 1578 0
39 20250314 181500 1498772385 1578 1578 1578 1578 0
40 20250314 181400 1498772385 1578 1578 1578 1578 0
41 20250314 181300 1498772385 1578 1578 1578 1578 0
42 20250314 181200 1498772385 1578 1578 1578 1578 0
43 20250314 181100 1498772385 1578 1578 1578 1578 0
44 20250314 181000 1498772385 1578 1578 1578 1578 0
45 20250314 180900 1498772385 1578 1578 1578 1578 0
46 20250314 180800 1498772385 1578 1578 1578 1578 0
47 20250314 180700 1498772385 1578 1578 1578 1578 0
48 20250314 180600 1498772385 1578 1578 1578 1578 0
49 20250314 180500 1498772385 1578 1578 1578 1578 0
50 20250314 180400 1498772385 1578 1578 1578 1578 0
51 20250314 180300 1498772385 1578 1578 1578 1578 0
52 20250314 180200 1498772385 1578 1578 1578 1578 0
53 20250314 180100 1498772385 1578 1578 1578 1578 0
54 20250314 180000 1498772385 1578 1578 1578 1578 0
55 20250314 175900 1498772385 1578 1578 1578 1578 0
56 20250314 175800 1498772385 1578 1578 1578 1578 0
57 20250314 175700 1498772385 1578 1578 1578 1578 0
58 20250314 175600 1498772385 1578 1578 1578 1578 0
59 20250314 175500 1498772385 1578 1578 1578 1578 0
60 20250314 175400 1498772385 1578 1578 1578 1578 0
61 20250314 175300 1498772385 1578 1578 1578 1578 0
62 20250314 175200 1498772385 1578 1578 1578 1578 11522
63 20250314 175100 1498772385 1578 1578 1578 1578 0
64 20250314 175000 1498772385 1578 1578 1578 1578 0
65 20250314 174900 1498772385 1578 1578 1578 1578 0
66 20250314 174800 1498772385 1578 1578 1578 1578 0
67 20250314 174700 1498772385 1578 1578 1578 1578 0
68 20250314 174600 1498772385 1578 1578 1578 1578 0
69 20250314 174500 1498772385 1578 1578 1578 1578 0
70 20250314 174400 1498772385 1578 1578 1578 1578 0
71 20250314 174300 1498772385 1578 1578 1578 1578 0
72 20250314 174200 1498772385 1578 1578 1578 1578 0
73 20250314 174100 1498772385 1578 1578 1578 1578 0
74 20250314 174000 1498772385 1578 1578 1578 1578 0
75 20250314 173900 1498772385 1578 1578 1578 1578 0
76 20250314 173800 1498772385 1578 1578 1578 1578 0
77 20250314 173700 1498772385 1578 1578 1578 1578 0
78 20250314 173600 1498772385 1578 1578 1578 1578 0
79 20250314 173500 1498772385 1578 1578 1578 1578 0
80 20250314 173400 1498772385 1578 1578 1578 1578 0
81 20250314 173300 1498772385 1578 1578 1578 1578 0
82 20250314 173200 1498772385 1578 1578 1578 1578 0
83 20250314 173100 1498772385 1578 1578 1578 1578 0
84 20250314 173000 1498772385 1578 1578 1578 1578 0
85 20250314 172900 1498772385 1578 1578 1578 1578 0
86 20250314 172800 1498772385 1578 1578 1578 1578 0
87 20250314 172700 1498772385 1578 1578 1578 1578 0
88 20250314 172600 1498772385 1578 1578 1578 1578 0
89 20250314 172500 1498772385 1578 1578 1578 1578 0
90 20250314 172400 1498772385 1578 1578 1578 1578 0
91 20250314 172300 1498772385 1578 1578 1578 1578 0
92 20250314 172200 1498772385 1578 1578 1578 1578 11522
93 20250314 172100 1498772385 1578 1578 1578 1578 0
94 20250314 172000 1498772385 1578 1578 1578 1578 0
95 20250314 171900 1498772385 1578 1578 1578 1578 0
96 20250314 171800 1498772385 1578 1578 1578 1578 0
97 20250314 171700 1498772385 1578 1578 1578 1578 0
98 20250314 171600 1498772385 1578 1578 1578 1578 0
99 20250314 171500 1498772385 1578 1578 1578 1578 0
100 20250314 171400 1498772385 1578 1578 1578 1578 0
101 20250314 171300 1498772385 1578 1578 1578 1578 0
102 20250314 171200 1498772385 1578 1578 1578 1578 0
103 20250314 171100 1498772385 1578 1578 1578 1578 0
104 20250314 171000 1498772385 1578 1578 1578 1578 0
105 20250314 170900 1498772385 1578 1578 1578 1578 0
106 20250314 170800 1498772385 1578 1578 1578 1578 0
107 20250314 170700 1498772385 1578 1578 1578 1578 0
108 20250314 170600 1498772385 1578 1578 1578 1578 0
109 20250314 170500 1498772385 1578 1578 1578 1578 0
110 20250314 170400 1498772385 1578 1578 1578 1578 0
111 20250314 170300 1498772385 1578 1578 1578 1578 0
112 20250314 170200 1498772385 1578 1578 1578 1578 0
113 20250314 170100 1498772385 1578 1578 1578 1578 0
114 20250314 170000 1498772385 1578 1578 1578 1578 0
115 20250314 165900 1498772385 1578 1578 1578 1578 0
116 20250314 165800 1498772385 1578 1578 1578 1578 0
117 20250314 165700 1498772385 1578 1578 1578 1578 0
118 20250314 165600 1498772385 1578 1578 1578 1578 0
119 20250314 165500 1498772385 1578 1578 1578 1578 0
120 20250314 165400 1498772385 1578 1578 1578 1578 0
121 20250314 165300 1498772385 1578 1578 1578 1578 0
122 20250314 165200 1498772385 1578 1578 1578 1578 11522
123 20250314 165100 1498772385 1578 1578 1578 1578 0
124 20250314 165000 1498772385 1578 1578 1578 1578 0
125 20250314 164900 1498772385 1578 1578 1578 1578 0
126 20250314 164800 1498772385 1578 1578 1578 1578 0
127 20250314 164700 1498772385 1578 1578 1578 1578 0
128 20250314 164600 1498772385 1578 1578 1578 1578 0
129 20250314 164500 1498772385 1578 1578 1578 1578 0
130 20250314 164400 1498772385 1578 1578 1578 1578 0
131 20250314 164300 1498772385 1578 1578 1578 1578 0
132 20250314 164200 1498772385 1578 1578 1578 1578 0
133 20250314 164100 1498772385 1578 1578 1578 1578 0
134 20250314 164000 1498772385 1578 1578 1578 1578 0
135 20250314 163900 1498772385 1578 1578 1578 1578 0
136 20250314 163800 1498772385 1578 1578 1578 1578 0
137 20250314 163700 1498772385 1578 1578 1578 1578 0
138 20250314 163600 1498772385 1578 1578 1578 1578 0
139 20250314 163500 1498772385 1578 1578 1578 1578 0
140 20250314 163400 1498772385 1578 1578 1578 1578 0
141 20250314 163300 1498772385 1578 1578 1578 1578 0
142 20250314 163200 1498772385 1578 1578 1578 1578 0
143 20250314 163100 1498772385 1578 1578 1578 1578 0
144 20250314 163000 1498772385 1578 1578 1578 1578 0
145 20250314 162900 1498772385 1578 1578 1578 1578 0
146 20250314 162800 1498772385 1578 1578 1578 1578 0
147 20250314 162700 1498772385 1578 1578 1578 1578 0
148 20250314 162600 1498772385 1578 1578 1578 1578 0
149 20250314 162500 1498772385 1578 1578 1578 1578 0
150 20250314 162400 1498772385 1578 1578 1578 1578 0
151 20250314 162300 1498772385 1578 1578 1578 1578 0
152 20250314 162200 1498772385 1578 1578 1578 1578 11522
153 20250314 162100 1498772385 1578 1578 1578 1578 0
154 20250314 162000 1498772385 1578 1578 1578 1578 0
155 20250314 161900 1498772385 1578 1578 1578 1578 0
156 20250314 161800 1498772385 1578 1578 1578 1578 0
157 20250314 161700 1498772385 1578 1578 1578 1578 0
158 20250314 161600 1498772385 1578 1578 1578 1578 0
159 20250314 161500 1498772385 1578 1578 1578 1578 0
160 20250314 161400 1498772385 1578 1578 1578 1578 0
161 20250314 161300 1498772385 1578 1578 1578 1578 0
162 20250314 161200 1498772385 1578 1578 1578 1578 0
163 20250314 161100 1498772385 1578 1578 1578 1578 0
164 20250314 161000 1498772385 1578 1578 1578 1578 0
165 20250314 160900 1498772385 1578 1578 1578 1578 0
166 20250314 160800 1498772385 1578 1578 1578 1578 0
167 20250314 160700 1498772385 1578 1578 1578 1578 0
168 20250314 160600 1498772385 1578 1578 1578 1578 0
169 20250314 160500 1498772385 1578 1578 1578 1578 0
170 20250314 160400 1498772385 1578 1578 1578 1578 0
171 20250314 160300 1498772385 1578 1578 1578 1578 0
172 20250314 160200 1498772385 1578 1578 1578 1578 0
173 20250314 160100 1498772385 1578 1578 1578 1578 0
174 20250314 160000 1498772385 1578 1578 1578 1578 0
175 20250314 155900 1498772385 1578 1578 1578 1578 0
176 20250314 155800 1498772385 1578 1578 1578 1578 0
177 20250314 155700 1498772385 1578 1578 1578 1578 0
178 20250314 155600 1498772385 1578 1578 1578 1578 0
179 20250314 155500 1498772385 1578 1578 1578 1578 0
180 20250314 155400 1498772385 1578 1578 1578 1578 0
181 20250314 155300 1498772385 1578 1578 1578 1578 0
182 20250314 155200 1498772385 1578 1578 1578 1578 11522
183 20250314 155100 1498772385 1578 1578 1578 1578 0
184 20250314 155000 1498772385 1578 1578 1578 1578 0
185 20250314 154900 1498772385 1578 1578 1578 1578 0
186 20250314 154800 1498772385 1578 1578 1578 1578 0
187 20250314 154700 1498772385 1578 1578 1578 1578 0
188 20250314 154600 1498772385 1578 1578 1578 1578 0
189 20250314 154500 1498772385 1578 1578 1578 1578 0
190 20250314 154400 1498772385 1578 1578 1578 1578 0
191 20250314 154300 1498772385 1578 1578 1578 1578 0
192 20250314 154200 1498772385 1578 1578 1578 1578 0
193 20250314 154100 1498772385 1578 1578 1578 1578 0
194 20250314 154000 1498772385 1578 1578 1578 1578 0
195 20250314 153900 1498772385 1578 1578 1578 1578 0
196 20250314 153800 1498772385 1578 1578 1578 1578 0
197 20250314 153700 1498772385 1578 1578 1578 1578 0
198 20250314 153600 1498772385 1578 1578 1578 1578 0
199 20250314 153500 1498772385 1578 1578 1578 1578 0
200 20250314 153400 1498772385 1578 1578 1578 1578 0
201 20250314 153300 1498772385 1578 1578 1578 1578 0
202 20250314 153200 1498772385 1578 1578 1578 1578 0
203 20250314 153100 1498772385 1578 1578 1578 1578 0
204 20250314 153000 1498772385 1578 1578 1578 1578 11522
205 20250314 152900 1480590669 1571 1571 1571 1571 0
206 20250314 152800 1480590669 1571 1571 1571 1571 0
207 20250314 152700 1480590669 1571 1571 1571 1571 0
208 20250314 152600 1480590669 1571 1571 1571 1571 0
209 20250314 152500 1480590669 1571 1571 1571 1571 0
210 20250314 152400 1480590669 1571 1571 1571 1571 0
211 20250314 152300 1480590669 1571 1571 1571 1571 0
212 20250314 152200 1480590669 1571 1571 1571 1571 0
213 20250314 152100 1480590669 1571 1571 1571 1571 0
214 20250314 152000 1480590669 1571 1571 1571 1571 0
215 20250314 151900 1480590669 1571 1573 1577 1571 8420
216 20250314 151800 1467352349 1573 1574 1575 1573 827
217 20250314 151700 1466051294 1576 1575 1576 1575 151
218 20250314 151600 1465813467 1574 1574 1574 1573 14098
219 20250314 151500 1443623251 1574 1577 1577 1574 5061
220 20250314 151400 1435650108 1577 1577 1578 1576 2015
221 20250314 151300 1432472378 1577 1577 1578 1577 6
222 20250314 151200 1432462912 1577 1577 1577 1577 5
223 20250314 151100 1432455027 1577 1575 1578 1575 304
224 20250314 151000 1431976218 1575 1578 1578 1575 1672
225 20250314 150900 1429341764 1577 1578 1578 1577 799
226 20250314 150800 1428081733 1578 1576 1578 1576 1760
227 20250314 150700 1425306080 1575 1576 1576 1575 201
228 20250314 150600 1424989504 1577 1577 1577 1577 1
229 20250314 150500 1424987927 1576 1576 1578 1576 2513
230 20250314 150400 1421024874 1576 1575 1576 1573 1938
231 20250314 150300 1417971853 1575 1575 1575 1575 251
232 20250314 150200 1417576528 1576 1576 1576 1576 1
233 20250314 150100 1417574952 1571 1571 1571 1571 306
234 20250314 150000 1417094226 1571 1574 1574 1571 3342
235 20250314 145900 1411842451 1574 1578 1579 1574 2128
236 20250314 145800 1408491706 1579 1573 1579 1573 6067
237 20250314 145700 1398938934 1573 1577 1577 1573 5016
238 20250314 145600 1391040417 1577 1578 1579 1577 214
239 20250314 145500 1390702666 1580 1581 1581 1580 61
240 20250314 145400 1390606230 1580 1576 1580 1576 311
241 20250314 145300 1390115019 1581 1577 1581 1573 1107
242 20250314 145200 1388368628 1574 1578 1578 1574 937
243 20250314 145100 1386891937 1578 1580 1580 1578 578
244 20250314 145000 1385979134 1580 1580 1580 1580 161
245 20250314 144900 1385724754 1581 1582 1582 1581 127
246 20250314 144800 1385523953 1581 1581 1581 1580 714
247 20250314 144700 1384395726 1582 1582 1582 1580 2805
248 20250314 144600 1379959558 1582 1584 1584 1582 619
249 20250314 144500 1378979064 1582 1585 1585 1582 1802
250 20250314 144400 1376126558 1585 1585 1585 1585 0
251 20250314 144300 1376126558 1585 1585 1585 1585 939
252 20250314 144200 1374638243 1587 1587 1587 1587 1
253 20250314 144100 1374636656 1585 1587 1587 1585 795
254 20250314 144000 1373375712 1587 1588 1589 1587 3
255 20250314 143900 1373370948 1587 1587 1587 1587 0
256 20250314 143800 1373370948 1587 1587 1587 1587 0
257 20250314 143700 1373370948 1587 1588 1588 1587 2224
258 20250314 143600 1369840149 1588 1588 1588 1588 55
259 20250314 143500 1369752809 1588 1588 1589 1588 23
260 20250314 143400 1369716284 1588 1588 1588 1588 104
261 20250314 143300 1369551132 1589 1590 1590 1589 2
262 20250314 143200 1369547953 1588 1588 1588 1588 100
263 20250314 143100 1369389153 1588 1588 1588 1588 100
264 20250314 143000 1369230353 1588 1588 1588 1588 1487
265 20250314 142900 1366868997 1588 1588 1588 1588 205
266 20250314 142800 1366543457 1585 1585 1585 1585 44
267 20250314 142700 1366473717 1585 1585 1585 1585 57
268 20250314 142600 1366383372 1585 1589 1589 1584 1190
269 20250314 142500 1364497154 1586 1589 1593 1586 2109
270 20250314 142400 1361146375 1589 1589 1589 1589 76
271 20250314 142300 1361025611 1591 1588 1591 1588 1857
272 20250314 142200 1358075953 1588 1591 1591 1588 302
273 20250314 142100 1357596374 1588 1586 1591 1586 575
274 20250314 142000 1356683050 1584 1585 1585 1584 789
275 20250314 141900 1355432841 1585 1590 1590 1585 327
276 20250314 141800 1354913581 1590 1590 1590 1590 183
277 20250314 141700 1354622611 1584 1592 1592 1584 503
278 20250314 141600 1353825643 1586 1590 1593 1584 3214
279 20250314 141500 1348733009 1584 1587 1594 1582 1445
280 20250314 141400 1346443487 1586 1595 1595 1586 15
281 20250314 141300 1346419606 1595 1595 1596 1586 899
282 20250314 141200 1344989584 1596 1595 1596 1595 9
283 20250314 141100 1344975228 1590 1590 1590 1590 0
284 20250314 141000 1344975228 1590 1590 1590 1590 1200
285 20250314 140900 1343067228 1590 1591 1591 1586 7697
286 20250314 140800 1330841225 1591 1597 1597 1591 5485
287 20250314 140700 1322101043 1597 1597 1597 1596 284
288 20250314 140600 1321647496 1597 1596 1597 1593 3163
289 20250314 140500 1316604631 1597 1596 1597 1596 2267
290 20250314 140400 1312985233 1596 1596 1597 1595 381
291 20250314 140300 1312376946 1596 1597 1597 1596 681
292 20250314 140200 1311290055 1597 1598 1598 1596 363
293 20250314 140100 1310710403 1598 1600 1600 1597 2145
294 20250314 140000 1307282299 1600 1599 1600 1599 856
295 20250314 135900 1305912850 1599 1599 1600 1599 420
296 20250314 135800 1305241040 1599 1602 1602 1599 796
297 20250314 135700 1303968014 1602 1601 1603 1601 1689
298 20250314 135600 1301261178 1601 1598 1602 1598 1472
299 20250314 135500 1298907710 1602 1601 1603 1598 36
300 20250314 135400 1298850145 1598 1599 1599 1598 41
301 20250314 135300 1298784588 1604 1604 1605 1600 4574
302 20250314 135200 1291462859 1601 1605 1605 1601 678
303 20250314 135100 1290376303 1605 1602 1609 1602 3482
304 20250314 135000 1284790689 1608 1602 1611 1602 15671
305 20250314 134900 1259636530 1602 1598 1604 1597 6070
306 20250314 134800 1249917428 1595 1598 1598 1595 6
307 20250314 134700 1249907852 1598 1598 1598 1597 680
308 20250314 134600 1248821253 1598 1598 1599 1598 1600
309 20250314 134500 1246264393 1598 1594 1598 1594 1029
310 20250314 134400 1244622704 1593 1593 1595 1593 2511
311 20250314 134300 1240620273 1592 1592 1593 1592 355
312 20250314 134200 1240054811 1590 1593 1593 1590 2049
313 20250314 134100 1236792457 1593 1590 1594 1590 2153
314 20250314 134000 1233363482 1592 1591 1592 1588 1147
315 20250314 133900 1231538439 1588 1593 1593 1588 771
316 20250314 133800 1230314059 1588 1588 1592 1587 6861
317 20250314 133700 1219420287 1587 1590 1595 1587 9181
318 20250314 133600 1204828773 1596 1596 1597 1590 4096
319 20250314 133500 1198309196 1592 1595 1595 1592 702
320 20250314 133400 1197190367 1595 1600 1600 1595 4543
321 20250314 133300 1189939096 1600 1598 1600 1595 3133
322 20250314 133200 1184935552 1599 1602 1602 1599 9
323 20250314 133100 1184921153 1595 1600 1604 1595 3560
324 20250314 133000 1179234396 1602 1602 1604 1599 10672
325 20250314 132900 1162151893 1601 1600 1602 1600 1805
326 20250314 132800 1159263135 1602 1592 1602 1592 2039
327 20250314 132700 1156002047 1593 1596 1596 1588 24139
328 20250314 132600 1117600230 1596 1607 1607 1596 8727
329 20250314 132500 1103627343 1603 1603 1615 1601 64422
330 20250314 132400 999895493 1602 1592 1602 1592 11555
331 20250314 132300 981410324 1597 1594 1597 1590 13060
332 20250314 132200 960624624 1595 1594 1600 1594 3657
333 20250314 132100 954793270 1596 1596 1601 1594 7992
334 20250314 132000 942039230 1596 1602 1607 1596 33871
335 20250314 131900 887675507 1601 1598 1602 1595 10292
336 20250314 131800 871225337 1597 1593 1600 1592 36324
337 20250314 131700 813254102 1594 1590 1609 1589 61943
338 20250314 131600 714075336 1590 1586 1595 1586 36581
339 20250314 131500 655919419 1586 1577 1588 1576 13496
340 20250314 131400 634562810 1580 1578 1580 1576 12678
341 20250314 131300 614540300 1578 1571 1578 1571 7477
342 20250314 131200 602769762 1571 1571 1571 1571 1002
343 20250314 131100 601195620 1571 1571 1571 1568 3059
344 20250314 131000 596391961 1572 1569 1580 1569 20585
345 20250314 130900 564014525 1569 1563 1569 1561 11859
346 20250314 130800 545425154 1560 1560 1560 1560 2629
347 20250314 130700 541323914 1562 1565 1566 1560 8248
348 20250314 130600 528439417 1566 1562 1568 1559 8873
349 20250314 130500 514562843 1567 1568 1569 1567 1816
350 20250314 130400 511713564 1569 1564 1569 1564 19896
351 20250314 130300 480552163 1563 1562 1563 1562 2703
352 20250314 130200 476329074 1562 1559 1562 1558 2310
353 20250314 130100 472721923 1562 1564 1565 1561 3427
354 20250314 130000 467364680 1563 1561 1563 1559 9889
355 20250314 125900 451918957 1560 1559 1561 1559 5209
356 20250314 125800 443794916 1559 1555 1559 1554 11556
357 20250314 125700 425802803 1555 1554 1555 1554 10533
358 20250314 125600 409432014 1554 1552 1554 1552 1657
359 20250314 125500 406858591 1552 1552 1552 1551 1008
360 20250314 125400 405294179 1552 1549 1552 1549 736
361 20250314 125300 404153591 1549 1549 1549 1549 401
362 20250314 125200 403532442 1546 1546 1546 1545 31
363 20250314 125100 403484517 1546 1546 1546 1546 0
364 20250314 125000 403484517 1546 1546 1546 1546 616
365 20250314 124900 402532181 1549 1549 1549 1549 0
366 20250314 124800 402532181 1549 1549 1549 1549 0
367 20250314 124700 402532181 1549 1549 1549 1549 1
368 20250314 124600 402530632 1546 1546 1546 1546 0
369 20250314 124500 402530632 1546 1545 1546 1544 106
370 20250314 124400 402366895 1544 1553 1553 1544 4011
371 20250314 124300 396169263 1553 1553 1553 1553 10
372 20250314 124200 396153733 1553 1552 1553 1551 3002
373 20250314 124100 391494632 1552 1547 1552 1547 559
374 20250314 124000 390627473 1547 1547 1550 1545 7815
375 20250314 123900 378551303 1546 1553 1553 1546 3428
376 20250314 123800 373238231 1554 1543 1555 1543 24696
377 20250314 123700 335039689 1543 1541 1543 1541 7024
378 20250314 123600 324209610 1540 1541 1541 1540 1763
379 20250314 123500 321494589 1540 1540 1540 1540 96
380 20250314 123400 321346749 1540 1540 1540 1540 100
381 20250314 123300 321192749 1540 1538 1540 1538 1442
382 20250314 123200 318972583 1539 1539 1540 1539 2635
383 20250314 123100 314916893 1538 1538 1538 1538 108
384 20250314 123000 314750789 1536 1537 1537 1536 300
385 20250314 122900 314289988 1536 1538 1538 1536 511
386 20250314 122800 313505070 1538 1538 1538 1538 32
387 20250314 122700 313455854 1538 1538 1538 1538 8
388 20250314 122600 313443550 1538 1538 1538 1538 0
389 20250314 122500 313443550 1538 1538 1538 1538 82
390 20250314 122400 313317434 1536 1536 1536 1536 0
391 20250314 122300 313317434 1536 1536 1536 1536 0
392 20250314 122200 313317434 1536 1536 1536 1536 0
393 20250314 122100 313317434 1536 1536 1536 1536 0
394 20250314 122000 313317434 1536 1536 1536 1536 0
395 20250314 121900 313317434 1536 1536 1536 1536 2
396 20250314 121800 313314362 1539 1539 1539 1539 524
397 20250314 121700 312507926 1538 1538 1538 1538 143
398 20250314 121600 312287992 1538 1538 1538 1538 0
399 20250314 121500 312287992 1538 1538 1538 1538 53
400 20250314 121400 312206478 1538 1538 1538 1538 230
401 20250314 121300 311852738 1539 1539 1539 1539 55
402 20250314 121200 311768093 1540 1540 1540 1540 0
403 20250314 121100 311768093 1540 1540 1540 1540 0
404 20250314 121000 311768093 1540 1540 1540 1540 0
405 20250314 120900 311768093 1540 1540 1540 1540 140
406 20250314 120800 311552493 1540 1540 1540 1540 9
407 20250314 120700 311538633 1540 1540 1540 1540 14
408 20250314 120600 311517073 1540 1540 1540 1540 1
409 20250314 120500 311515533 1533 1533 1533 1533 0
410 20250314 120400 311515533 1533 1533 1533 1533 1000
411 20250314 120300 309982533 1533 1533 1533 1533 0
412 20250314 120200 309982533 1533 1541 1541 1533 1334
413 20250314 120100 307931354 1541 1540 1541 1540 4500
414 20250314 120000 300997126 1540 1540 1540 1540 54
415 20250314 115900 300913966 1540 1539 1540 1539 377
416 20250314 115800 300333654 1540 1540 1540 1540 67
417 20250314 115700 300230474 1540 1540 1540 1540 1367
418 20250314 115600 298125294 1540 1540 1540 1540 8
419 20250314 115500 298112974 1539 1539 1539 1539 643
420 20250314 115400 297123397 1538 1540 1540 1538 1599
421 20250314 115300 294661086 1539 1539 1539 1539 0
422 20250314 115200 294661086 1539 1538 1540 1538 2244
423 20250314 115100 291207944 1538 1537 1538 1537 94
424 20250314 115000 291063465 1537 1536 1537 1536 318
425 20250314 114900 290574899 1537 1536 1537 1536 726
426 20250314 114800 289459040 1538 1538 1538 1538 0
427 20250314 114700 289459040 1538 1538 1538 1538 0
428 20250314 114600 289459040 1538 1538 1538 1538 100
429 20250314 114500 289305240 1534 1534 1534 1534 0
430 20250314 114400 289305240 1534 1534 1534 1534 60
431 20250314 114300 289213200 1532 1532 1532 1532 100
432 20250314 114200 289060000 1538 1538 1538 1538 0
433 20250314 114100 289060000 1538 1538 1538 1538 0
434 20250314 114000 289060000 1538 1535 1538 1535 14853
435 20250314 113900 266238065 1533 1533 1533 1533 0
436 20250314 113800 266238065 1533 1533 1533 1533 0
437 20250314 113700 266238065 1533 1533 1533 1531 748
438 20250314 113600 265092281 1533 1533 1533 1533 0
439 20250314 113500 265092281 1533 1533 1533 1533 0
440 20250314 113400 265092281 1533 1533 1533 1533 221
441 20250314 113300 264753488 1536 1536 1536 1536 0
442 20250314 113200 264753488 1536 1536 1536 1536 2
443 20250314 113100 264750416 1533 1533 1533 1533 0
444 20250314 113000 264750416 1533 1533 1533 1533 0
445 20250314 112900 264750416 1533 1533 1533 1533 1
446 20250314 112800 264748883 1536 1534 1536 1534 16894
447 20250314 112700 238826569 1533 1532 1533 1532 396
448 20250314 112600 238219653 1533 1533 1533 1533 6
449 20250314 112500 238210455 1534 1533 1534 1533 401
450 20250314 112400 237595721 1533 1533 1533 1533 0
451 20250314 112300 237595721 1533 1532 1533 1532 1135
452 20250314 112200 235856360 1532 1531 1532 1531 6366
453 20250314 112100 226110008 1531 1530 1531 1530 70
454 20250314 112000 226002907 1532 1532 1532 1532 13
455 20250314 111900 225982991 1531 1532 1532 1531 4
456 20250314 111800 225976864 1531 1532 1532 1531 123
457 20250314 111700 225788541 1531 1532 1532 1531 4
458 20250314 111600 225782414 1532 1531 1532 1531 19
459 20250314 111500 225753324 1531 1531 1531 1531 2
460 20250314 111400 225750262 1530 1530 1530 1530 1
461 20250314 111300 225748732 1531 1531 1531 1531 10
462 20250314 111200 225733422 1530 1531 1532 1530 5717
463 20250314 111100 216976970 1531 1531 1531 1531 1
464 20250314 111000 216975439 1533 1533 1533 1533 0
465 20250314 110900 216975439 1533 1531 1533 1528 17
466 20250314 110800 216949424 1531 1531 1531 1531 0
467 20250314 110700 216949424 1531 1533 1533 1531 2
468 20250314 110600 216946360 1532 1531 1532 1531 854
469 20250314 110500 215638370 1530 1530 1530 1530 866
470 20250314 110400 214313390 1530 1530 1530 1530 0
471 20250314 110300 214313390 1530 1530 1530 1530 0
472 20250314 110200 214313390 1530 1530 1530 1530 0
473 20250314 110100 214313390 1530 1531 1531 1530 957
474 20250314 110000 212849079 1530 1528 1530 1528 358
475 20250314 105900 212301371 1528 1528 1528 1528 10
476 20250314 105800 212286091 1529 1529 1529 1529 66
477 20250314 105700 212185177 1529 1529 1529 1529 0
478 20250314 105600 212185177 1529 1528 1529 1527 511
479 20250314 105500 211404877 1527 1529 1529 1526 200
480 20250314 105400 211099483 1527 1530 1530 1527 2
481 20250314 105300 211096426 1526 1526 1526 1526 0
482 20250314 105200 211096426 1526 1526 1530 1526 1095
483 20250314 105100 209425211 1528 1528 1528 1528 1
484 20250314 105000 209423683 1528 1528 1528 1528 21
485 20250314 104900 209391595 1530 1530 1530 1530 0
486 20250314 104800 209391595 1530 1530 1530 1530 2
487 20250314 104700 209388535 1530 1526 1530 1525 92
488 20250314 104600 209248225 1529 1529 1529 1529 4
489 20250314 104500 209242109 1529 1530 1530 1529 11
490 20250314 104400 209225289 1529 1529 1529 1529 130
491 20250314 104300 209026519 1529 1527 1529 1525 4002
492 20250314 104200 202923133 1526 1526 1526 1526 0
493 20250314 104100 202923133 1526 1526 1526 1526 0
494 20250314 104000 202923133 1526 1531 1531 1526 41
495 20250314 103900 202860560 1531 1531 1531 1531 100
496 20250314 103800 202707460 1533 1533 1533 1533 0
497 20250314 103700 202707460 1533 1533 1533 1533 0
498 20250314 103600 202707460 1533 1533 1533 1533 0
499 20250314 103500 202707460 1533 1533 1533 1533 0
500 20250314 103400 202707460 1533 1527 1533 1526 246
501 20250314 103300 202332051 1533 1533 1533 1533 8
502 20250314 103200 202319787 1533 1534 1534 1533 220
503 20250314 103100 201982407 1534 1534 1534 1526 1859
504 20250314 103000 199140783 1534 1534 1534 1534 0
505 20250314 102900 199140783 1534 1532 1534 1532 432
506 20250314 102800 198478455 1533 1533 1533 1533 0
507 20250314 102700 198478455 1533 1533 1533 1533 0
508 20250314 102600 198478455 1533 1527 1533 1527 23
509 20250314 102500 198443292 1533 1533 1533 1533 81
510 20250314 102400 198319119 1533 1533 1533 1533 1
511 20250314 102300 198317586 1528 1528 1528 1528 0
512 20250314 102200 198317586 1528 1534 1534 1528 1111
513 20250314 102100 196618490 1530 1530 1530 1530 543
514 20250314 102000 195787700 1530 1530 1530 1530 0
515 20250314 101900 195787700 1530 1530 1530 1530 914
516 20250314 101800 194389280 1527 1529 1529 1526 1201
517 20250314 101700 192556108 1530 1530 1530 1530 456
518 20250314 101600 191858428 1530 1530 1530 1529 62
519 20250314 101500 191763569 1535 1531 1535 1530 4408
520 20250314 101400 185003307 1530 1531 1532 1530 547
521 20250314 101300 184165796 1531 1530 1531 1530 51
522 20250314 101200 184087765 1530 1530 1530 1530 871
523 20250314 101100 182755135 1530 1531 1531 1530 2001
524 20250314 101000 179693604 1534 1534 1534 1534 0
525 20250314 100900 179693604 1534 1534 1534 1534 0
526 20250314 100800 179693604 1534 1533 1534 1533 85
527 20250314 100700 179563298 1533 1533 1533 1533 6647
528 20250314 100600 169373447 1533 1532 1533 1527 1443
529 20250314 100500 167167302 1532 1532 1532 1532 10
530 20250314 100400 167151982 1532 1532 1532 1532 1
531 20250314 100300 167150450 1533 1533 1533 1530 593
532 20250314 100200 166243142 1532 1532 1532 1532 41
533 20250314 100100 166180330 1534 1534 1534 1534 0
534 20250314 100000 166180330 1534 1533 1534 1533 113
535 20250314 095900 166007100 1533 1532 1533 1532 6
536 20250314 095800 165997907 1533 1534 1534 1533 55
537 20250314 095700 165913552 1533 1532 1534 1532 7424
538 20250314 095600 154533060 1532 1531 1532 1531 6
539 20250314 095500 154523873 1531 1531 1531 1531 95
540 20250314 095400 154378428 1533 1531 1533 1531 499
541 20250314 095300 153613769 1530 1531 1531 1530 1041
542 20250314 095200 152020998 1531 1531 1531 1530 324
543 20250314 095100 151524955 1532 1532 1532 1532 10
544 20250314 095000 151509635 1532 1532 1532 1532 12
545 20250314 094900 151491251 1528 1529 1529 1528 100
546 20250314 094800 151338450 1527 1532 1532 1527 2119
547 20250314 094700 148100337 1533 1533 1533 1532 113
548 20250314 094600 147927128 1533 1533 1533 1533 40
549 20250314 094500 147865808 1533 1534 1534 1533 269
550 20250314 094400 147453262 1535 1534 1535 1534 45
551 20250314 094300 147384192 1534 1534 1535 1533 494
552 20250314 094200 146626360 1534 1534 1534 1534 100
553 20250314 094100 146472960 1532 1532 1532 1532 20
554 20250314 094000 146442320 1529 1531 1531 1529 2255
555 20250314 093900 142993080 1531 1534 1534 1531 3929
556 20250314 093800 136975403 1535 1537 1537 1535 586
557 20250314 093700 136075469 1536 1538 1540 1536 601
558 20250314 093600 135151241 1538 1541 1541 1538 206
559 20250314 093500 134833978 1541 1540 1541 1540 1236
560 20250314 093400 132930289 1540 1539 1540 1539 2512
561 20250314 093300 129061849 1539 1540 1540 1539 1147
562 20250314 093200 127295616 1539 1538 1542 1538 11391
563 20250314 093100 109752782 1537 1535 1537 1533 8712
564 20250314 093000 96383636 1535 1530 1536 1530 5936
565 20250314 092900 87276341 1528 1530 1530 1528 319
566 20250314 092800 86788398 1530 1530 1530 1530 433
567 20250314 092700 86125908 1530 1529 1530 1529 2587
568 20250314 092600 82169084 1528 1527 1529 1527 5131
569 20250314 092500 74327182 1527 1526 1527 1526 3036
570 20250314 092400 69692491 1526 1528 1528 1526 879
571 20250314 092300 68350917 1527 1526 1527 1526 1370
572 20250314 092200 66259927 1526 1524 1526 1524 3023
573 20250314 092100 61650216 1523 1521 1523 1521 1566
574 20250314 092000 59266255 1522 1521 1522 1521 3
575 20250314 091900 59261691 1519 1520 1520 1519 1089
576 20250314 091800 57606786 1520 1522 1522 1520 299
577 20250314 091700 57152088 1521 1520 1523 1520 552
578 20250314 091600 56311415 1523 1523 1523 1523 321
579 20250314 091500 55822532 1523 1517 1523 1516 2365
580 20250314 091400 52226859 1516 1516 1521 1516 15
581 20250314 091300 52204114 1521 1515 1521 1515 1310
582 20250314 091200 50215390 1516 1522 1522 1516 827
583 20250314 091100 48958347 1525 1525 1525 1525 102
584 20250314 091000 48802797 1525 1523 1525 1523 7478
585 20250314 090900 37400699 1519 1519 1522 1519 1914
586 20250314 090800 34490384 1519 1518 1520 1517 652
587 20250314 090700 33501233 1517 1516 1517 1516 1330
588 20250314 090600 31483923 1517 1518 1519 1517 1162
589 20250314 090500 29719915 1517 1516 1520 1516 4846
590 20250314 090400 22369138 1516 1516 1516 1516 1330
591 20250314 090300 20352858 1510 1518 1518 1510 6
592 20250314 090200 20343786 1511 1519 1519 1511 267
593 20250314 090100 19938541 1510 1510 1511 1510 1581
594 20250314 090000 17551050 1510 1503 1525 1503 10956

1
008700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,184742,77124820,284317938,118695097980,0.24
20250311,190343,77124820,293699249,119003597260,0.25
20250310,201627,77124820,320788557,122705588620,0.26
20250307,195483,77124820,303976065,119929095100,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 184742 77124820 284317938 118695097980 0.24
3 20250311 190343 77124820 293699249 119003597260 0.25
4 20250310 201627 77124820 320788557 122705588620 0.26
5 20250307 195483 77124820 303976065 119929095100 0.25