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

595
009270/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,9487223792,1353,1353,1353,1353,38897
20250314,185200,9487223792,1353,1353,1353,1353,0
20250314,185100,9487223792,1353,1353,1353,1353,0
20250314,185000,9487223792,1353,1353,1353,1353,0
20250314,184900,9487223792,1353,1353,1353,1353,0
20250314,184800,9487223792,1353,1353,1353,1353,0
20250314,184700,9487223792,1353,1353,1353,1353,0
20250314,184600,9487223792,1353,1353,1353,1353,0
20250314,184500,9487223792,1353,1353,1353,1353,0
20250314,184400,9487223792,1353,1353,1353,1353,0
20250314,184300,9487223792,1353,1353,1353,1353,0
20250314,184200,9487223792,1353,1353,1353,1353,0
20250314,184100,9487223792,1353,1353,1353,1353,0
20250314,184000,9487223792,1353,1353,1353,1353,0
20250314,183900,9487223792,1353,1353,1353,1353,0
20250314,183800,9487223792,1353,1353,1353,1353,0
20250314,183700,9487223792,1353,1353,1353,1353,0
20250314,183600,9487223792,1353,1353,1353,1353,0
20250314,183500,9487223792,1353,1353,1353,1353,0
20250314,183400,9487223792,1353,1353,1353,1353,0
20250314,183300,9487223792,1353,1353,1353,1353,0
20250314,183200,9487223792,1353,1353,1353,1353,0
20250314,183100,9487223792,1353,1353,1353,1353,0
20250314,183000,9487223792,1353,1353,1353,1353,0
20250314,182900,9487223792,1353,1353,1353,1353,0
20250314,182800,9487223792,1353,1353,1353,1353,0
20250314,182700,9487223792,1353,1353,1353,1353,0
20250314,182600,9487223792,1353,1353,1353,1353,0
20250314,182500,9487223792,1353,1353,1353,1353,0
20250314,182400,9487223792,1353,1353,1353,1353,0
20250314,182300,9487223792,1353,1353,1353,1353,38897
20250314,182200,9487223792,1353,1353,1353,1353,0
20250314,182100,9487223792,1353,1353,1353,1353,0
20250314,182000,9487223792,1353,1353,1353,1353,0
20250314,181900,9487223792,1353,1353,1353,1353,0
20250314,181800,9487223792,1353,1353,1353,1353,0
20250314,181700,9487223792,1353,1353,1353,1353,0
20250314,181600,9487223792,1353,1353,1353,1353,0
20250314,181500,9487223792,1353,1353,1353,1353,0
20250314,181400,9487223792,1353,1353,1353,1353,0
20250314,181300,9487223792,1353,1353,1353,1353,0
20250314,181200,9487223792,1353,1353,1353,1353,0
20250314,181100,9487223792,1353,1353,1353,1353,0
20250314,181000,9487223792,1353,1353,1353,1353,0
20250314,180900,9487223792,1353,1353,1353,1353,0
20250314,180800,9487223792,1353,1353,1353,1353,0
20250314,180700,9487223792,1353,1353,1353,1353,0
20250314,180600,9487223792,1353,1353,1353,1353,0
20250314,180500,9487223792,1353,1353,1353,1353,0
20250314,180400,9487223792,1353,1353,1353,1353,0
20250314,180300,9487223792,1353,1353,1353,1353,0
20250314,180200,9487223792,1353,1353,1353,1353,0
20250314,180100,9487223792,1353,1353,1353,1353,0
20250314,180000,9487223792,1353,1353,1353,1353,0
20250314,175900,9487223792,1353,1353,1353,1353,0
20250314,175800,9487223792,1353,1353,1353,1353,0
20250314,175700,9487223792,1353,1353,1353,1353,0
20250314,175600,9487223792,1353,1353,1353,1353,0
20250314,175500,9487223792,1353,1353,1353,1353,0
20250314,175400,9487223792,1353,1353,1353,1353,0
20250314,175300,9487223792,1353,1353,1353,1353,38897
20250314,175200,9487223792,1353,1353,1353,1353,0
20250314,175100,9487223792,1353,1353,1353,1353,0
20250314,175000,9487223792,1353,1353,1353,1353,0
20250314,174900,9487223792,1353,1353,1353,1353,0
20250314,174800,9487223792,1353,1353,1353,1353,0
20250314,174700,9487223792,1353,1353,1353,1353,0
20250314,174600,9487223792,1353,1353,1353,1353,0
20250314,174500,9487223792,1353,1353,1353,1353,0
20250314,174400,9487223792,1353,1353,1353,1353,0
20250314,174300,9487223792,1353,1353,1353,1353,0
20250314,174200,9487223792,1353,1353,1353,1353,0
20250314,174100,9487223792,1353,1353,1353,1353,0
20250314,174000,9487223792,1353,1353,1353,1353,0
20250314,173900,9487223792,1353,1353,1353,1353,0
20250314,173800,9487223792,1353,1353,1353,1353,0
20250314,173700,9487223792,1353,1353,1353,1353,0
20250314,173600,9487223792,1353,1353,1353,1353,0
20250314,173500,9487223792,1353,1353,1353,1353,0
20250314,173400,9487223792,1353,1353,1353,1353,0
20250314,173300,9487223792,1353,1353,1353,1353,0
20250314,173200,9487223792,1353,1353,1353,1353,0
20250314,173100,9487223792,1353,1353,1353,1353,0
20250314,173000,9487223792,1353,1353,1353,1353,0
20250314,172900,9487223792,1353,1353,1353,1353,0
20250314,172800,9487223792,1353,1353,1353,1353,0
20250314,172700,9487223792,1353,1353,1353,1353,0
20250314,172600,9487223792,1353,1353,1353,1353,0
20250314,172500,9487223792,1353,1353,1353,1353,0
20250314,172400,9487223792,1353,1353,1353,1353,0
20250314,172300,9487223792,1353,1353,1353,1353,38897
20250314,172200,9487223792,1353,1353,1353,1353,0
20250314,172100,9487223792,1353,1353,1353,1353,0
20250314,172000,9487223792,1353,1353,1353,1353,0
20250314,171900,9487223792,1353,1353,1353,1353,0
20250314,171800,9487223792,1353,1353,1353,1353,0
20250314,171700,9487223792,1353,1353,1353,1353,0
20250314,171600,9487223792,1353,1353,1353,1353,0
20250314,171500,9487223792,1353,1353,1353,1353,0
20250314,171400,9487223792,1353,1353,1353,1353,0
20250314,171300,9487223792,1353,1353,1353,1353,0
20250314,171200,9487223792,1353,1353,1353,1353,0
20250314,171100,9487223792,1353,1353,1353,1353,0
20250314,171000,9487223792,1353,1353,1353,1353,0
20250314,170900,9487223792,1353,1353,1353,1353,0
20250314,170800,9487223792,1353,1353,1353,1353,0
20250314,170700,9487223792,1353,1353,1353,1353,0
20250314,170600,9487223792,1353,1353,1353,1353,0
20250314,170500,9487223792,1353,1353,1353,1353,0
20250314,170400,9487223792,1353,1353,1353,1353,0
20250314,170300,9487223792,1353,1353,1353,1353,0
20250314,170200,9487223792,1353,1353,1353,1353,0
20250314,170100,9487223792,1353,1353,1353,1353,0
20250314,170000,9487223792,1353,1353,1353,1353,0
20250314,165900,9487223792,1353,1353,1353,1353,0
20250314,165800,9487223792,1353,1353,1353,1353,0
20250314,165700,9487223792,1353,1353,1353,1353,0
20250314,165600,9487223792,1353,1353,1353,1353,0
20250314,165500,9487223792,1353,1353,1353,1353,0
20250314,165400,9487223792,1353,1353,1353,1353,0
20250314,165300,9487223792,1353,1353,1353,1353,38897
20250314,165200,9487223792,1353,1353,1353,1353,0
20250314,165100,9487223792,1353,1353,1353,1353,0
20250314,165000,9487223792,1353,1353,1353,1353,0
20250314,164900,9487223792,1353,1353,1353,1353,0
20250314,164800,9487223792,1353,1353,1353,1353,0
20250314,164700,9487223792,1353,1353,1353,1353,0
20250314,164600,9487223792,1353,1353,1353,1353,0
20250314,164500,9487223792,1353,1353,1353,1353,0
20250314,164400,9487223792,1353,1353,1353,1353,0
20250314,164300,9487223792,1353,1353,1353,1353,0
20250314,164200,9487223792,1353,1353,1353,1353,0
20250314,164100,9487223792,1353,1353,1353,1353,0
20250314,164000,9487223792,1353,1353,1353,1353,0
20250314,163900,9487223792,1353,1353,1353,1353,0
20250314,163800,9487223792,1353,1353,1353,1353,0
20250314,163700,9487223792,1353,1353,1353,1353,0
20250314,163600,9487223792,1353,1353,1353,1353,0
20250314,163500,9487223792,1353,1353,1353,1353,0
20250314,163400,9487223792,1353,1353,1353,1353,0
20250314,163300,9487223792,1353,1353,1353,1353,0
20250314,163200,9487223792,1353,1353,1353,1353,0
20250314,163100,9487223792,1353,1353,1353,1353,0
20250314,163000,9487223792,1353,1353,1353,1353,0
20250314,162900,9487223792,1353,1353,1353,1353,0
20250314,162800,9487223792,1353,1353,1353,1353,0
20250314,162700,9487223792,1353,1353,1353,1353,0
20250314,162600,9487223792,1353,1353,1353,1353,0
20250314,162500,9487223792,1353,1353,1353,1353,0
20250314,162400,9487223792,1353,1353,1353,1353,0
20250314,162300,9487223792,1353,1353,1353,1353,38897
20250314,162200,9487223792,1353,1353,1353,1353,0
20250314,162100,9487223792,1353,1353,1353,1353,0
20250314,162000,9487223792,1353,1353,1353,1353,0
20250314,161900,9487223792,1353,1353,1353,1353,0
20250314,161800,9487223792,1353,1353,1353,1353,0
20250314,161700,9487223792,1353,1353,1353,1353,0
20250314,161600,9487223792,1353,1353,1353,1353,0
20250314,161500,9487223792,1353,1353,1353,1353,0
20250314,161400,9487223792,1353,1353,1353,1353,0
20250314,161300,9487223792,1353,1353,1353,1353,0
20250314,161200,9487223792,1353,1353,1353,1353,0
20250314,161100,9487223792,1353,1353,1353,1353,0
20250314,161000,9487223792,1353,1353,1353,1353,0
20250314,160900,9487223792,1353,1353,1353,1353,0
20250314,160800,9487223792,1353,1353,1353,1353,0
20250314,160700,9487223792,1353,1353,1353,1353,0
20250314,160600,9487223792,1353,1353,1353,1353,0
20250314,160500,9487223792,1353,1353,1353,1353,0
20250314,160400,9487223792,1353,1353,1353,1353,0
20250314,160300,9487223792,1353,1353,1353,1353,0
20250314,160200,9487223792,1353,1353,1353,1353,0
20250314,160100,9487223792,1353,1353,1353,1353,0
20250314,160000,9487223792,1353,1353,1353,1353,0
20250314,155900,9487223792,1353,1353,1353,1353,0
20250314,155800,9487223792,1353,1353,1353,1353,0
20250314,155700,9487223792,1353,1353,1353,1353,0
20250314,155600,9487223792,1353,1353,1353,1353,0
20250314,155500,9487223792,1353,1353,1353,1353,0
20250314,155400,9487223792,1353,1353,1353,1353,0
20250314,155300,9487223792,1353,1353,1353,1353,38897
20250314,155200,9487223792,1353,1353,1353,1353,0
20250314,155100,9487223792,1353,1353,1353,1353,0
20250314,155000,9487223792,1353,1353,1353,1353,0
20250314,154900,9487223792,1353,1353,1353,1353,0
20250314,154800,9487223792,1353,1353,1353,1353,0
20250314,154700,9487223792,1353,1353,1353,1353,0
20250314,154600,9487223792,1353,1353,1353,1353,0
20250314,154500,9487223792,1353,1353,1353,1353,0
20250314,154400,9487223792,1353,1353,1353,1353,0
20250314,154300,9487223792,1353,1353,1353,1353,0
20250314,154200,9487223792,1353,1353,1353,1353,0
20250314,154100,9487223792,1353,1353,1353,1353,0
20250314,154000,9487223792,1353,1353,1353,1353,0
20250314,153900,9487223792,1353,1353,1353,1353,0
20250314,153800,9487223792,1353,1353,1353,1353,0
20250314,153700,9487223792,1353,1353,1353,1353,0
20250314,153600,9487223792,1353,1353,1353,1353,0
20250314,153500,9487223792,1353,1353,1353,1353,0
20250314,153400,9487223792,1353,1353,1353,1353,0
20250314,153300,9487223792,1353,1353,1353,1353,0
20250314,153200,9487223792,1353,1353,1353,1353,0
20250314,153100,9487223792,1353,1353,1353,1353,0
20250314,153000,9487223792,1353,1353,1353,1353,38897
20250314,152900,9434596151,1352,1352,1352,1352,0
20250314,152800,9434596151,1352,1352,1352,1352,0
20250314,152700,9434596151,1352,1352,1352,1352,0
20250314,152600,9434596151,1352,1352,1352,1352,0
20250314,152500,9434596151,1352,1352,1352,1352,0
20250314,152400,9434596151,1352,1352,1352,1352,0
20250314,152300,9434596151,1352,1352,1352,1352,0
20250314,152200,9434596151,1352,1352,1352,1352,0
20250314,152100,9434596151,1352,1352,1352,1352,0
20250314,152000,9434596151,1352,1352,1352,1352,0
20250314,151900,9434596151,1352,1356,1356,1352,5792
20250314,151800,9426759109,1356,1354,1356,1353,4191
20250314,151700,9421084546,1356,1355,1356,1353,2747
20250314,151600,9417363394,1355,1352,1355,1352,1216
20250314,151500,9415717128,1352,1352,1353,1351,4879
20250314,151400,9409122023,1354,1353,1354,1352,18444
20250314,151300,9384170203,1353,1353,1354,1353,1195
20250314,151200,9382552293,1353,1353,1354,1352,1632
20250314,151100,9380344254,1353,1354,1354,1353,4828
20250314,151000,9373811939,1355,1353,1355,1353,2930
20250314,150900,9369841793,1354,1354,1354,1354,1676
20250314,150800,9367572489,1354,1355,1355,1354,11
20250314,150700,9367557590,1356,1354,1356,1352,12070
20250314,150600,9351224980,1354,1355,1356,1352,1252
20250314,150500,9349528113,1355,1352,1355,1352,911
20250314,150400,9348293751,1352,1352,1354,1352,14
20250314,150300,9348274809,1354,1356,1356,1354,1995
20250314,150200,9345573573,1356,1354,1356,1354,4385
20250314,150100,9339628758,1352,1353,1353,1352,8973
20250314,150000,9327495010,1354,1354,1354,1354,10
20250314,145900,9327481470,1352,1355,1355,1352,400
20250314,145800,9326940667,1352,1355,1356,1352,3125
20250314,145700,9322711667,1355,1353,1355,1352,13366
20250314,145600,9304638687,1353,1353,1355,1353,3434
20250314,145500,9299986753,1355,1356,1356,1353,2121
20250314,145400,9297115408,1354,1356,1356,1354,6204
20250314,145300,9288708195,1355,1353,1355,1353,1981
20250314,145200,9286026980,1356,1356,1356,1353,1258
20250314,145100,9284321432,1355,1355,1356,1355,193
20250314,145000,9284059913,1353,1353,1353,1353,3620
20250314,144900,9279162053,1356,1355,1356,1355,30
20250314,144800,9279121387,1356,1354,1356,1353,2875
20250314,144700,9275229952,1354,1354,1355,1354,1173
20250314,144600,9273640917,1355,1351,1355,1351,7899
20250314,144500,9262951496,1351,1354,1354,1351,5518
20250314,144400,9255493666,1354,1353,1354,1351,13915
20250314,144300,9236678311,1353,1355,1355,1353,4527
20250314,144200,9230548541,1354,1356,1356,1354,10665
20250314,144100,9216102856,1356,1355,1356,1355,3256
20250314,144000,9211690191,1355,1360,1360,1354,13311
20250314,143900,9193609771,1361,1361,1362,1360,6882
20250314,143800,9184242174,1361,1360,1361,1360,304
20250314,143700,9183828633,1361,1358,1362,1358,24005
20250314,143600,9151184988,1357,1358,1359,1357,7814
20250314,143500,9140571992,1359,1355,1359,1355,5086
20250314,143400,9133673192,1355,1356,1356,1355,695
20250314,143300,9132731461,1356,1357,1357,1356,670
20250314,143200,9131822308,1358,1355,1358,1355,9329
20250314,143100,9119164561,1352,1352,1352,1352,14
20250314,143000,9119145633,1355,1352,1355,1352,989
20250314,142900,9117805894,1354,1355,1355,1354,408
20250314,142800,9117253056,1352,1352,1353,1352,1573
20250314,142700,9115125830,1352,1352,1352,1352,416
20250314,142600,9114563398,1352,1352,1352,1350,346
20250314,142500,9114095666,1349,1350,1350,1349,1010
20250314,142400,9112733155,1349,1352,1352,1349,11512
20250314,142300,9097193448,1352,1351,1352,1351,10481
20250314,142200,9083033136,1352,1352,1352,1351,12235
20250314,142100,9066503099,1352,1353,1353,1352,5276
20250314,142000,9059369399,1352,1352,1352,1352,155
20250314,141900,9059159839,1354,1352,1354,1352,18
20250314,141800,9059135471,1355,1353,1355,1352,5139
20250314,141700,9052184566,1352,1352,1353,1352,2824
20250314,141600,9048366304,1353,1353,1353,1353,2425
20250314,141500,9045085279,1354,1353,1360,1353,21158
20250314,141400,9016353725,1353,1352,1353,1352,164
20250314,141300,9016131996,1352,1351,1352,1351,4826
20250314,141200,9009608016,1350,1348,1350,1346,13322
20250314,141100,8991633591,1348,1347,1348,1347,1113
20250314,141000,8990134270,1347,1344,1347,1344,3929
20250314,140900,8984845031,1344,1344,1346,1344,3844
20250314,140800,8979678201,1344,1347,1347,1344,492
20250314,140700,8979015737,1345,1345,1345,1345,13193
20250314,140600,8961271152,1346,1346,1346,1345,1503
20250314,140500,8959249172,1348,1348,1348,1345,119
20250314,140400,8959088763,1344,1342,1344,1342,8051
20250314,140300,8948279635,1342,1344,1344,1342,2460
20250314,140200,8944975803,1344,1345,1348,1344,3789
20250314,140100,8939882373,1345,1344,1346,1344,7014
20250314,140000,8930452724,1344,1343,1344,1343,1283
20250314,135900,8928729435,1344,1344,1344,1343,1887
20250314,135800,8926193724,1342,1343,1343,1342,4307
20250314,135700,8920411373,1344,1344,1344,1343,1225
20250314,135600,8918765875,1343,1343,1345,1343,8354
20250314,135500,8907542954,1343,1345,1345,1343,3199
20250314,135400,8903245241,1344,1345,1345,1344,1088
20250314,135300,8901782872,1344,1346,1347,1343,17507
20250314,135200,8878243647,1346,1346,1347,1346,4340
20250314,135100,8872399668,1345,1345,1346,1345,2409
20250314,135000,8869159468,1345,1347,1347,1345,3664
20250314,134900,8864228826,1347,1342,1347,1342,8505
20250314,134800,8852791356,1342,1342,1344,1342,4709
20250314,134700,8846470229,1343,1342,1343,1341,18140
20250314,134600,8822126761,1342,1346,1346,1341,40942
20250314,134500,8767157012,1346,1346,1346,1344,5453
20250314,134400,8759826262,1346,1344,1346,1344,8155
20250314,134300,8748864547,1344,1346,1347,1344,19690
20250314,134200,8722383498,1345,1349,1350,1345,40690
20250314,134100,8667587435,1349,1352,1353,1349,10531
20250314,134000,8653364260,1352,1354,1355,1352,7825
20250314,133900,8642776007,1355,1353,1356,1353,1300
20250314,133800,8641016000,1357,1357,1358,1353,13611
20250314,133700,8622559206,1357,1359,1361,1357,9390
20250314,133600,8609796467,1358,1363,1364,1358,18540
20250314,133500,8584565774,1363,1357,1365,1357,44210
20250314,133400,8524367326,1358,1355,1358,1353,14439
20250314,133300,8504783067,1355,1348,1355,1347,15648
20250314,133200,8483636051,1347,1348,1350,1346,11124
20250314,133100,8468643186,1346,1349,1349,1345,15059
20250314,133000,8448363935,1347,1349,1349,1347,10665
20250314,132900,8433993231,1348,1348,1348,1347,3599
20250314,132800,8429142864,1348,1348,1349,1347,9140
20250314,132700,8416824400,1348,1352,1352,1348,7493
20250314,132600,8406716838,1352,1353,1353,1350,3941
20250314,132500,8401388635,1353,1348,1354,1348,26069
20250314,132400,8366156688,1348,1346,1350,1346,15846
20250314,132300,8344813965,1345,1348,1348,1343,76787
20250314,132200,8241468784,1348,1350,1350,1347,30952
20250314,132100,8199750781,1349,1349,1349,1347,32226
20250314,132000,8156307283,1348,1351,1352,1347,37396
20250314,131900,8105884037,1348,1351,1351,1348,14344
20250314,131800,8086536327,1349,1349,1350,1348,19630
20250314,131700,8060053527,1350,1349,1350,1348,34704
20250314,131600,8013250901,1350,1353,1355,1349,81247
20250314,131500,7903474569,1354,1356,1359,1354,31106
20250314,131400,7861314144,1356,1355,1359,1354,19913
20250314,131300,7834300340,1354,1356,1362,1354,24995
20250314,131200,7800368373,1358,1353,1358,1350,40465
20250314,131100,7745664340,1353,1355,1357,1352,64838
20250314,131000,7657896146,1354,1365,1366,1354,74929
20250314,130900,7555922139,1364,1369,1370,1351,180717
20250314,130800,7310454016,1370,1374,1374,1363,72976
20250314,130700,7210576034,1371,1369,1381,1367,57908
20250314,130600,7130964925,1369,1367,1375,1364,95514
20250314,130500,7000155437,1367,1360,1371,1359,79744
20250314,130400,6891326448,1361,1374,1374,1359,217116
20250314,130300,6594957617,1375,1375,1385,1372,102034
20250314,130200,6454493435,1373,1385,1390,1370,163164
20250314,130100,6229724160,1384,1379,1396,1379,189531
20250314,130000,5966985649,1385,1388,1393,1368,286078
20250314,125900,5572929973,1390,1429,1432,1381,464311
20250314,125800,4922676774,1430,1433,1452,1410,572933
20250314,125700,4102925528,1438,1464,1466,1433,441836
20250314,125600,3463304970,1465,1440,1472,1434,995217
20250314,125500,2015878805,1472,1472,1472,1472,0
20250314,125400,2015878805,1472,1463,1472,1460,44737
20250314,125300,1950157041,1466,1368,1469,1368,758547
20250314,125200,872161523,1370,1341,1379,1341,245951
20250314,125100,537193540,1340,1339,1340,1339,748
20250314,125000,536191296,1339,1339,1339,1339,0
20250314,124900,536191296,1339,1339,1339,1339,0
20250314,124800,536191296,1339,1339,1339,1339,0
20250314,124700,536191296,1339,1339,1339,1339,0
20250314,124600,536191296,1339,1339,1339,1339,144
20250314,124500,535998480,1339,1339,1339,1339,161
20250314,124400,535782901,1339,1339,1339,1339,0
20250314,124300,535782901,1339,1339,1339,1339,0
20250314,124200,535782901,1339,1339,1339,1339,0
20250314,124100,535782901,1339,1339,1339,1339,2024
20250314,124000,533072765,1339,1339,1339,1339,0
20250314,123900,533072765,1339,1339,1339,1339,50
20250314,123800,533005815,1341,1341,1341,1341,1
20250314,123700,533004474,1340,1340,1340,1340,0
20250314,123600,533004474,1340,1340,1340,1340,1511
20250314,123500,530979734,1341,1340,1341,1340,1503
20250314,123400,528965713,1340,1340,1340,1340,0
20250314,123300,528965713,1340,1340,1340,1340,0
20250314,123200,528965713,1340,1340,1340,1340,0
20250314,123100,528965713,1340,1341,1341,1340,6
20250314,123000,528957668,1340,1340,1340,1340,0
20250314,122900,528957668,1340,1340,1340,1340,9
20250314,122800,528945608,1340,1340,1340,1340,30
20250314,122700,528905408,1340,1340,1341,1340,4
20250314,122600,528900047,1340,1340,1340,1340,0
20250314,122500,528900047,1340,1340,1341,1340,305
20250314,122400,528491346,1340,1340,1340,1340,1
20250314,122300,528490006,1341,1341,1341,1341,0
20250314,122200,528490006,1341,1340,1341,1340,1502
20250314,122100,526477325,1340,1340,1340,1340,0
20250314,122000,526477325,1340,1340,1340,1340,0
20250314,121900,526477325,1340,1340,1340,1340,0
20250314,121800,526477325,1340,1340,1340,1340,1
20250314,121700,526475985,1341,1339,1341,1339,2
20250314,121600,526473305,1341,1341,1341,1341,0
20250314,121500,526473305,1341,1341,1341,1341,0
20250314,121400,526473305,1341,1341,1341,1341,0
20250314,121300,526473305,1341,1341,1341,1341,0
20250314,121200,526473305,1341,1341,1341,1341,0
20250314,121100,526473305,1341,1341,1341,1341,0
20250314,121000,526473305,1341,1341,1341,1341,0
20250314,120900,526473305,1341,1339,1341,1339,2319
20250314,120800,523367332,1339,1339,1339,1339,0
20250314,120700,523367332,1339,1339,1339,1339,0
20250314,120600,523367332,1339,1339,1339,1339,0
20250314,120500,523367332,1339,1339,1339,1339,0
20250314,120400,523367332,1339,1339,1339,1339,0
20250314,120300,523367332,1339,1339,1339,1339,0
20250314,120200,523367332,1339,1339,1339,1339,0
20250314,120100,523367332,1339,1339,1339,1339,0
20250314,120000,523367332,1339,1339,1339,1339,0
20250314,115900,523367332,1339,1338,1339,1338,8
20250314,115800,523356624,1337,1338,1338,1337,880
20250314,115700,522179386,1338,1338,1338,1338,10
20250314,115600,522166006,1338,1338,1338,1338,367
20250314,115500,521674960,1339,1339,1339,1339,0
20250314,115400,521674960,1339,1339,1339,1339,621
20250314,115300,520843441,1340,1341,1341,1340,2
20250314,115200,520840760,1341,1340,1341,1340,1669
20250314,115100,518604297,1340,1340,1340,1340,0
20250314,115000,518604297,1340,1340,1340,1340,0
20250314,114900,518604297,1340,1340,1340,1340,0
20250314,114800,518604297,1340,1340,1340,1340,0
20250314,114700,518604297,1340,1340,1340,1340,0
20250314,114600,518604297,1340,1340,1340,1340,0
20250314,114500,518604297,1340,1339,1340,1339,15
20250314,114400,518584198,1338,1338,1338,1338,0
20250314,114300,518584198,1338,1338,1338,1338,0
20250314,114200,518584198,1338,1338,1338,1338,1000
20250314,114100,517246198,1340,1339,1340,1339,16
20250314,114000,517224761,1338,1338,1338,1338,27
20250314,113900,517188635,1338,1339,1339,1338,94
20250314,113800,517062862,1339,1340,1340,1339,10
20250314,113700,517049468,1340,1340,1340,1340,0
20250314,113600,517049468,1340,1340,1340,1340,0
20250314,113500,517049468,1340,1340,1340,1340,0
20250314,113400,517049468,1340,1340,1340,1340,25
20250314,113300,517015968,1340,1340,1340,1340,0
20250314,113200,517015968,1340,1340,1340,1340,0
20250314,113100,517015968,1340,1338,1341,1338,7
20250314,113000,517006597,1339,1339,1340,1338,1614
20250314,112900,514845721,1340,1340,1340,1340,4
20250314,112800,514840361,1340,1341,1341,1340,20
20250314,112700,514813556,1341,1341,1341,1341,0
20250314,112600,514813556,1341,1341,1341,1341,0
20250314,112500,514813556,1341,1342,1342,1341,18
20250314,112400,514789416,1342,1342,1342,1342,0
20250314,112300,514789416,1342,1342,1342,1342,1
20250314,112200,514788074,1342,1342,1342,1342,41
20250314,112100,514733052,1343,1342,1343,1342,10
20250314,112000,514719629,1342,1342,1342,1342,578
20250314,111900,513943953,1341,1341,1341,1341,285
20250314,111800,513561768,1340,1340,1340,1340,0
20250314,111700,513561768,1340,1340,1340,1340,99
20250314,111600,513429108,1340,1340,1340,1340,1000
20250314,111500,512089108,1340,1338,1340,1338,1657
20250314,111400,509872039,1337,1337,1337,1337,598
20250314,111300,509072513,1337,1336,1337,1335,1117
20250314,111200,507581295,1337,1336,1337,1336,77
20250314,111100,507478422,1336,1336,1336,1336,20
20250314,111000,507451702,1335,1335,1335,1335,1
20250314,110900,507450367,1337,1337,1337,1337,0
20250314,110800,507450367,1337,1337,1337,1337,1
20250314,110700,507449030,1335,1335,1335,1335,0
20250314,110600,507449030,1335,1334,1335,1334,4919
20250314,110500,500884084,1334,1334,1334,1334,0
20250314,110400,500884084,1334,1334,1334,1334,1199
20250314,110300,499284618,1333,1333,1333,1333,0
20250314,110200,499284618,1333,1333,1333,1333,0
20250314,110100,499284618,1333,1333,1333,1333,0
20250314,110000,499284618,1333,1333,1333,1333,0
20250314,105900,499284618,1333,1333,1333,1333,0
20250314,105800,499284618,1333,1333,1333,1333,1
20250314,105700,499283285,1334,1333,1335,1333,212
20250314,105600,499000567,1332,1332,1332,1332,0
20250314,105500,499000567,1332,1332,1332,1332,0
20250314,105400,499000567,1332,1332,1332,1332,0
20250314,105300,499000567,1332,1332,1332,1332,100
20250314,105200,498867367,1331,1331,1331,1331,2774
20250314,105100,495175173,1330,1329,1330,1329,12
20250314,105000,495159214,1329,1329,1329,1329,0
20250314,104900,495159214,1329,1329,1329,1329,1
20250314,104800,495157885,1330,1330,1330,1330,1
20250314,104700,495156555,1331,1330,1331,1330,25
20250314,104600,495123283,1331,1330,1331,1328,1313
20250314,104500,493379114,1331,1331,1331,1331,0
20250314,104400,493379114,1331,1331,1331,1331,0
20250314,104300,493379114,1331,1330,1331,1330,281
20250314,104200,493005354,1331,1331,1331,1331,0
20250314,104100,493005354,1331,1331,1331,1331,0
20250314,104000,493005354,1331,1331,1331,1331,0
20250314,103900,493005354,1331,1331,1331,1331,0
20250314,103800,493005354,1331,1329,1331,1329,191
20250314,103700,492751513,1329,1329,1329,1329,1000
20250314,103600,491422513,1329,1329,1342,1329,5774
20250314,103500,483723005,1329,1329,1329,1329,0
20250314,103400,483723005,1329,1329,1329,1329,0
20250314,103300,483723005,1329,1329,1329,1329,501
20250314,103200,483057176,1328,1328,1328,1328,2212
20250314,103100,480119640,1327,1329,1329,1327,151
20250314,103000,479919161,1329,1329,1329,1329,50
20250314,102900,479852711,1330,1330,1332,1328,4147
20250314,102800,474341914,1331,1334,1334,1331,1051
20250314,102700,472942880,1334,1334,1334,1334,0
20250314,102600,472942880,1334,1331,1334,1331,27
20250314,102500,472906916,1332,1335,1335,1332,1026
20250314,102400,471540203,1335,1335,1335,1335,81
20250314,102300,471432068,1335,1335,1335,1335,135
20250314,102200,471251843,1331,1337,1337,1331,10078
20250314,102100,457817505,1337,1340,1340,1337,1385
20250314,102000,455964260,1337,1336,1337,1334,4764
20250314,101900,449598783,1335,1335,1335,1335,0
20250314,101800,449598783,1335,1340,1340,1334,19865
20250314,101700,423069108,1338,1342,1342,1338,4785
20250314,101600,416662224,1341,1344,1344,1341,8367
20250314,101500,405433842,1344,1344,1344,1344,0
20250314,101400,405433842,1344,1344,1344,1344,1
20250314,101300,405432498,1344,1345,1346,1344,161
20250314,101200,405215951,1344,1344,1344,1344,8
20250314,101100,405205199,1345,1346,1346,1345,341
20250314,101000,404746553,1346,1346,1346,1346,1
20250314,100900,404745207,1348,1348,1348,1348,0
20250314,100800,404745207,1348,1347,1349,1347,1087
20250314,100700,403280290,1345,1347,1347,1345,20
20250314,100600,403253360,1345,1345,1345,1345,0
20250314,100500,403253360,1345,1345,1348,1345,3176
20250314,100400,398979970,1346,1347,1349,1344,8503
20250314,100300,387542427,1348,1343,1348,1343,4748
20250314,100200,381159545,1343,1342,1343,1341,8325
20250314,100100,369991810,1343,1347,1347,1343,5513
20250314,100000,362585872,1347,1346,1347,1346,415
20250314,095900,362027276,1350,1350,1350,1350,0
20250314,095800,362027276,1350,1351,1351,1347,4015
20250314,095700,356618432,1350,1349,1350,1349,965
20250314,095600,355316264,1349,1348,1349,1348,312
20250314,095500,354895687,1350,1351,1351,1346,1417
20250314,095400,352984154,1351,1351,1351,1351,222
20250314,095300,352684232,1351,1351,1351,1351,140
20250314,095200,352495092,1351,1351,1351,1351,900
20250314,095100,351279192,1351,1349,1352,1349,2072
20250314,095000,348483755,1348,1349,1351,1344,15634
20250314,094900,327442143,1350,1350,1350,1349,1663
20250314,094800,325198453,1350,1350,1350,1350,208
20250314,094700,324917653,1350,1349,1350,1349,588
20250314,094600,324124100,1348,1347,1349,1347,259
20250314,094500,323774970,1349,1347,1350,1347,33
20250314,094400,323730451,1350,1347,1351,1343,9021
20250314,094300,311586644,1346,1349,1350,1346,2295
20250314,094200,308492970,1350,1349,1350,1349,10
20250314,094100,308479475,1349,1351,1351,1349,756
20250314,094000,307459551,1351,1352,1352,1351,104
20250314,093900,307319045,1351,1351,1351,1351,0
20250314,093800,307319045,1351,1353,1355,1350,1416
20250314,093700,305401641,1351,1350,1351,1350,1005
20250314,093600,304043888,1349,1348,1351,1348,922
20250314,093500,302798721,1349,1350,1350,1349,33
20250314,093400,302754172,1350,1350,1350,1350,627
20250314,093300,301907722,1350,1349,1350,1349,1507
20250314,093200,299873412,1349,1349,1349,1349,71
20250314,093100,299777633,1349,1349,1349,1349,1
20250314,093000,299776284,1344,1346,1350,1344,2334
20250314,092900,296634189,1340,1352,1352,1340,33736
20250314,092800,251259113,1355,1353,1355,1353,59
20250314,092700,251179227,1354,1354,1355,1352,503
20250314,092600,250497778,1354,1353,1354,1352,826
20250314,092500,249379972,1354,1351,1354,1351,298
20250314,092400,248977046,1352,1352,1354,1350,176
20250314,092300,248739132,1352,1355,1355,1352,7784
20250314,092200,238198637,1355,1355,1355,1355,789
20250314,092100,237129542,1354,1354,1356,1354,180
20250314,092000,236885819,1354,1354,1354,1354,3401
20250314,091900,232280865,1354,1357,1357,1353,110
20250314,091800,232132014,1355,1353,1355,1353,1847
20250314,091700,229630838,1353,1352,1353,1352,223
20250314,091600,229329291,1352,1352,1352,1351,273
20250314,091500,228960245,1352,1354,1354,1350,1629
20250314,091400,226758797,1354,1352,1354,1350,11462
20250314,091300,211242887,1354,1349,1358,1349,6605
20250314,091200,202289178,1348,1352,1352,1348,3128
20250314,091100,198066372,1353,1348,1353,1348,2037
20250314,091000,195313277,1347,1351,1352,1345,33995
20250314,090900,149474543,1351,1349,1351,1349,1777
20250314,090800,147075970,1349,1346,1349,1346,1330
20250314,090700,145283477,1347,1348,1348,1347,1082
20250314,090600,143825021,1348,1349,1349,1348,1641
20250314,090500,141611545,1347,1350,1352,1347,6876
20250314,090400,132328031,1351,1351,1352,1348,12085
20250314,090300,116009132,1351,1360,1360,1351,6780
20250314,090200,106806946,1357,1363,1363,1353,24581
20250314,090100,73434110,1363,1354,1363,1344,21898
20250314,090000,43787112,1356,1339,1360,1339,32554
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 9487223792 1353 1353 1353 1353 38897
3 20250314 185200 9487223792 1353 1353 1353 1353 0
4 20250314 185100 9487223792 1353 1353 1353 1353 0
5 20250314 185000 9487223792 1353 1353 1353 1353 0
6 20250314 184900 9487223792 1353 1353 1353 1353 0
7 20250314 184800 9487223792 1353 1353 1353 1353 0
8 20250314 184700 9487223792 1353 1353 1353 1353 0
9 20250314 184600 9487223792 1353 1353 1353 1353 0
10 20250314 184500 9487223792 1353 1353 1353 1353 0
11 20250314 184400 9487223792 1353 1353 1353 1353 0
12 20250314 184300 9487223792 1353 1353 1353 1353 0
13 20250314 184200 9487223792 1353 1353 1353 1353 0
14 20250314 184100 9487223792 1353 1353 1353 1353 0
15 20250314 184000 9487223792 1353 1353 1353 1353 0
16 20250314 183900 9487223792 1353 1353 1353 1353 0
17 20250314 183800 9487223792 1353 1353 1353 1353 0
18 20250314 183700 9487223792 1353 1353 1353 1353 0
19 20250314 183600 9487223792 1353 1353 1353 1353 0
20 20250314 183500 9487223792 1353 1353 1353 1353 0
21 20250314 183400 9487223792 1353 1353 1353 1353 0
22 20250314 183300 9487223792 1353 1353 1353 1353 0
23 20250314 183200 9487223792 1353 1353 1353 1353 0
24 20250314 183100 9487223792 1353 1353 1353 1353 0
25 20250314 183000 9487223792 1353 1353 1353 1353 0
26 20250314 182900 9487223792 1353 1353 1353 1353 0
27 20250314 182800 9487223792 1353 1353 1353 1353 0
28 20250314 182700 9487223792 1353 1353 1353 1353 0
29 20250314 182600 9487223792 1353 1353 1353 1353 0
30 20250314 182500 9487223792 1353 1353 1353 1353 0
31 20250314 182400 9487223792 1353 1353 1353 1353 0
32 20250314 182300 9487223792 1353 1353 1353 1353 38897
33 20250314 182200 9487223792 1353 1353 1353 1353 0
34 20250314 182100 9487223792 1353 1353 1353 1353 0
35 20250314 182000 9487223792 1353 1353 1353 1353 0
36 20250314 181900 9487223792 1353 1353 1353 1353 0
37 20250314 181800 9487223792 1353 1353 1353 1353 0
38 20250314 181700 9487223792 1353 1353 1353 1353 0
39 20250314 181600 9487223792 1353 1353 1353 1353 0
40 20250314 181500 9487223792 1353 1353 1353 1353 0
41 20250314 181400 9487223792 1353 1353 1353 1353 0
42 20250314 181300 9487223792 1353 1353 1353 1353 0
43 20250314 181200 9487223792 1353 1353 1353 1353 0
44 20250314 181100 9487223792 1353 1353 1353 1353 0
45 20250314 181000 9487223792 1353 1353 1353 1353 0
46 20250314 180900 9487223792 1353 1353 1353 1353 0
47 20250314 180800 9487223792 1353 1353 1353 1353 0
48 20250314 180700 9487223792 1353 1353 1353 1353 0
49 20250314 180600 9487223792 1353 1353 1353 1353 0
50 20250314 180500 9487223792 1353 1353 1353 1353 0
51 20250314 180400 9487223792 1353 1353 1353 1353 0
52 20250314 180300 9487223792 1353 1353 1353 1353 0
53 20250314 180200 9487223792 1353 1353 1353 1353 0
54 20250314 180100 9487223792 1353 1353 1353 1353 0
55 20250314 180000 9487223792 1353 1353 1353 1353 0
56 20250314 175900 9487223792 1353 1353 1353 1353 0
57 20250314 175800 9487223792 1353 1353 1353 1353 0
58 20250314 175700 9487223792 1353 1353 1353 1353 0
59 20250314 175600 9487223792 1353 1353 1353 1353 0
60 20250314 175500 9487223792 1353 1353 1353 1353 0
61 20250314 175400 9487223792 1353 1353 1353 1353 0
62 20250314 175300 9487223792 1353 1353 1353 1353 38897
63 20250314 175200 9487223792 1353 1353 1353 1353 0
64 20250314 175100 9487223792 1353 1353 1353 1353 0
65 20250314 175000 9487223792 1353 1353 1353 1353 0
66 20250314 174900 9487223792 1353 1353 1353 1353 0
67 20250314 174800 9487223792 1353 1353 1353 1353 0
68 20250314 174700 9487223792 1353 1353 1353 1353 0
69 20250314 174600 9487223792 1353 1353 1353 1353 0
70 20250314 174500 9487223792 1353 1353 1353 1353 0
71 20250314 174400 9487223792 1353 1353 1353 1353 0
72 20250314 174300 9487223792 1353 1353 1353 1353 0
73 20250314 174200 9487223792 1353 1353 1353 1353 0
74 20250314 174100 9487223792 1353 1353 1353 1353 0
75 20250314 174000 9487223792 1353 1353 1353 1353 0
76 20250314 173900 9487223792 1353 1353 1353 1353 0
77 20250314 173800 9487223792 1353 1353 1353 1353 0
78 20250314 173700 9487223792 1353 1353 1353 1353 0
79 20250314 173600 9487223792 1353 1353 1353 1353 0
80 20250314 173500 9487223792 1353 1353 1353 1353 0
81 20250314 173400 9487223792 1353 1353 1353 1353 0
82 20250314 173300 9487223792 1353 1353 1353 1353 0
83 20250314 173200 9487223792 1353 1353 1353 1353 0
84 20250314 173100 9487223792 1353 1353 1353 1353 0
85 20250314 173000 9487223792 1353 1353 1353 1353 0
86 20250314 172900 9487223792 1353 1353 1353 1353 0
87 20250314 172800 9487223792 1353 1353 1353 1353 0
88 20250314 172700 9487223792 1353 1353 1353 1353 0
89 20250314 172600 9487223792 1353 1353 1353 1353 0
90 20250314 172500 9487223792 1353 1353 1353 1353 0
91 20250314 172400 9487223792 1353 1353 1353 1353 0
92 20250314 172300 9487223792 1353 1353 1353 1353 38897
93 20250314 172200 9487223792 1353 1353 1353 1353 0
94 20250314 172100 9487223792 1353 1353 1353 1353 0
95 20250314 172000 9487223792 1353 1353 1353 1353 0
96 20250314 171900 9487223792 1353 1353 1353 1353 0
97 20250314 171800 9487223792 1353 1353 1353 1353 0
98 20250314 171700 9487223792 1353 1353 1353 1353 0
99 20250314 171600 9487223792 1353 1353 1353 1353 0
100 20250314 171500 9487223792 1353 1353 1353 1353 0
101 20250314 171400 9487223792 1353 1353 1353 1353 0
102 20250314 171300 9487223792 1353 1353 1353 1353 0
103 20250314 171200 9487223792 1353 1353 1353 1353 0
104 20250314 171100 9487223792 1353 1353 1353 1353 0
105 20250314 171000 9487223792 1353 1353 1353 1353 0
106 20250314 170900 9487223792 1353 1353 1353 1353 0
107 20250314 170800 9487223792 1353 1353 1353 1353 0
108 20250314 170700 9487223792 1353 1353 1353 1353 0
109 20250314 170600 9487223792 1353 1353 1353 1353 0
110 20250314 170500 9487223792 1353 1353 1353 1353 0
111 20250314 170400 9487223792 1353 1353 1353 1353 0
112 20250314 170300 9487223792 1353 1353 1353 1353 0
113 20250314 170200 9487223792 1353 1353 1353 1353 0
114 20250314 170100 9487223792 1353 1353 1353 1353 0
115 20250314 170000 9487223792 1353 1353 1353 1353 0
116 20250314 165900 9487223792 1353 1353 1353 1353 0
117 20250314 165800 9487223792 1353 1353 1353 1353 0
118 20250314 165700 9487223792 1353 1353 1353 1353 0
119 20250314 165600 9487223792 1353 1353 1353 1353 0
120 20250314 165500 9487223792 1353 1353 1353 1353 0
121 20250314 165400 9487223792 1353 1353 1353 1353 0
122 20250314 165300 9487223792 1353 1353 1353 1353 38897
123 20250314 165200 9487223792 1353 1353 1353 1353 0
124 20250314 165100 9487223792 1353 1353 1353 1353 0
125 20250314 165000 9487223792 1353 1353 1353 1353 0
126 20250314 164900 9487223792 1353 1353 1353 1353 0
127 20250314 164800 9487223792 1353 1353 1353 1353 0
128 20250314 164700 9487223792 1353 1353 1353 1353 0
129 20250314 164600 9487223792 1353 1353 1353 1353 0
130 20250314 164500 9487223792 1353 1353 1353 1353 0
131 20250314 164400 9487223792 1353 1353 1353 1353 0
132 20250314 164300 9487223792 1353 1353 1353 1353 0
133 20250314 164200 9487223792 1353 1353 1353 1353 0
134 20250314 164100 9487223792 1353 1353 1353 1353 0
135 20250314 164000 9487223792 1353 1353 1353 1353 0
136 20250314 163900 9487223792 1353 1353 1353 1353 0
137 20250314 163800 9487223792 1353 1353 1353 1353 0
138 20250314 163700 9487223792 1353 1353 1353 1353 0
139 20250314 163600 9487223792 1353 1353 1353 1353 0
140 20250314 163500 9487223792 1353 1353 1353 1353 0
141 20250314 163400 9487223792 1353 1353 1353 1353 0
142 20250314 163300 9487223792 1353 1353 1353 1353 0
143 20250314 163200 9487223792 1353 1353 1353 1353 0
144 20250314 163100 9487223792 1353 1353 1353 1353 0
145 20250314 163000 9487223792 1353 1353 1353 1353 0
146 20250314 162900 9487223792 1353 1353 1353 1353 0
147 20250314 162800 9487223792 1353 1353 1353 1353 0
148 20250314 162700 9487223792 1353 1353 1353 1353 0
149 20250314 162600 9487223792 1353 1353 1353 1353 0
150 20250314 162500 9487223792 1353 1353 1353 1353 0
151 20250314 162400 9487223792 1353 1353 1353 1353 0
152 20250314 162300 9487223792 1353 1353 1353 1353 38897
153 20250314 162200 9487223792 1353 1353 1353 1353 0
154 20250314 162100 9487223792 1353 1353 1353 1353 0
155 20250314 162000 9487223792 1353 1353 1353 1353 0
156 20250314 161900 9487223792 1353 1353 1353 1353 0
157 20250314 161800 9487223792 1353 1353 1353 1353 0
158 20250314 161700 9487223792 1353 1353 1353 1353 0
159 20250314 161600 9487223792 1353 1353 1353 1353 0
160 20250314 161500 9487223792 1353 1353 1353 1353 0
161 20250314 161400 9487223792 1353 1353 1353 1353 0
162 20250314 161300 9487223792 1353 1353 1353 1353 0
163 20250314 161200 9487223792 1353 1353 1353 1353 0
164 20250314 161100 9487223792 1353 1353 1353 1353 0
165 20250314 161000 9487223792 1353 1353 1353 1353 0
166 20250314 160900 9487223792 1353 1353 1353 1353 0
167 20250314 160800 9487223792 1353 1353 1353 1353 0
168 20250314 160700 9487223792 1353 1353 1353 1353 0
169 20250314 160600 9487223792 1353 1353 1353 1353 0
170 20250314 160500 9487223792 1353 1353 1353 1353 0
171 20250314 160400 9487223792 1353 1353 1353 1353 0
172 20250314 160300 9487223792 1353 1353 1353 1353 0
173 20250314 160200 9487223792 1353 1353 1353 1353 0
174 20250314 160100 9487223792 1353 1353 1353 1353 0
175 20250314 160000 9487223792 1353 1353 1353 1353 0
176 20250314 155900 9487223792 1353 1353 1353 1353 0
177 20250314 155800 9487223792 1353 1353 1353 1353 0
178 20250314 155700 9487223792 1353 1353 1353 1353 0
179 20250314 155600 9487223792 1353 1353 1353 1353 0
180 20250314 155500 9487223792 1353 1353 1353 1353 0
181 20250314 155400 9487223792 1353 1353 1353 1353 0
182 20250314 155300 9487223792 1353 1353 1353 1353 38897
183 20250314 155200 9487223792 1353 1353 1353 1353 0
184 20250314 155100 9487223792 1353 1353 1353 1353 0
185 20250314 155000 9487223792 1353 1353 1353 1353 0
186 20250314 154900 9487223792 1353 1353 1353 1353 0
187 20250314 154800 9487223792 1353 1353 1353 1353 0
188 20250314 154700 9487223792 1353 1353 1353 1353 0
189 20250314 154600 9487223792 1353 1353 1353 1353 0
190 20250314 154500 9487223792 1353 1353 1353 1353 0
191 20250314 154400 9487223792 1353 1353 1353 1353 0
192 20250314 154300 9487223792 1353 1353 1353 1353 0
193 20250314 154200 9487223792 1353 1353 1353 1353 0
194 20250314 154100 9487223792 1353 1353 1353 1353 0
195 20250314 154000 9487223792 1353 1353 1353 1353 0
196 20250314 153900 9487223792 1353 1353 1353 1353 0
197 20250314 153800 9487223792 1353 1353 1353 1353 0
198 20250314 153700 9487223792 1353 1353 1353 1353 0
199 20250314 153600 9487223792 1353 1353 1353 1353 0
200 20250314 153500 9487223792 1353 1353 1353 1353 0
201 20250314 153400 9487223792 1353 1353 1353 1353 0
202 20250314 153300 9487223792 1353 1353 1353 1353 0
203 20250314 153200 9487223792 1353 1353 1353 1353 0
204 20250314 153100 9487223792 1353 1353 1353 1353 0
205 20250314 153000 9487223792 1353 1353 1353 1353 38897
206 20250314 152900 9434596151 1352 1352 1352 1352 0
207 20250314 152800 9434596151 1352 1352 1352 1352 0
208 20250314 152700 9434596151 1352 1352 1352 1352 0
209 20250314 152600 9434596151 1352 1352 1352 1352 0
210 20250314 152500 9434596151 1352 1352 1352 1352 0
211 20250314 152400 9434596151 1352 1352 1352 1352 0
212 20250314 152300 9434596151 1352 1352 1352 1352 0
213 20250314 152200 9434596151 1352 1352 1352 1352 0
214 20250314 152100 9434596151 1352 1352 1352 1352 0
215 20250314 152000 9434596151 1352 1352 1352 1352 0
216 20250314 151900 9434596151 1352 1356 1356 1352 5792
217 20250314 151800 9426759109 1356 1354 1356 1353 4191
218 20250314 151700 9421084546 1356 1355 1356 1353 2747
219 20250314 151600 9417363394 1355 1352 1355 1352 1216
220 20250314 151500 9415717128 1352 1352 1353 1351 4879
221 20250314 151400 9409122023 1354 1353 1354 1352 18444
222 20250314 151300 9384170203 1353 1353 1354 1353 1195
223 20250314 151200 9382552293 1353 1353 1354 1352 1632
224 20250314 151100 9380344254 1353 1354 1354 1353 4828
225 20250314 151000 9373811939 1355 1353 1355 1353 2930
226 20250314 150900 9369841793 1354 1354 1354 1354 1676
227 20250314 150800 9367572489 1354 1355 1355 1354 11
228 20250314 150700 9367557590 1356 1354 1356 1352 12070
229 20250314 150600 9351224980 1354 1355 1356 1352 1252
230 20250314 150500 9349528113 1355 1352 1355 1352 911
231 20250314 150400 9348293751 1352 1352 1354 1352 14
232 20250314 150300 9348274809 1354 1356 1356 1354 1995
233 20250314 150200 9345573573 1356 1354 1356 1354 4385
234 20250314 150100 9339628758 1352 1353 1353 1352 8973
235 20250314 150000 9327495010 1354 1354 1354 1354 10
236 20250314 145900 9327481470 1352 1355 1355 1352 400
237 20250314 145800 9326940667 1352 1355 1356 1352 3125
238 20250314 145700 9322711667 1355 1353 1355 1352 13366
239 20250314 145600 9304638687 1353 1353 1355 1353 3434
240 20250314 145500 9299986753 1355 1356 1356 1353 2121
241 20250314 145400 9297115408 1354 1356 1356 1354 6204
242 20250314 145300 9288708195 1355 1353 1355 1353 1981
243 20250314 145200 9286026980 1356 1356 1356 1353 1258
244 20250314 145100 9284321432 1355 1355 1356 1355 193
245 20250314 145000 9284059913 1353 1353 1353 1353 3620
246 20250314 144900 9279162053 1356 1355 1356 1355 30
247 20250314 144800 9279121387 1356 1354 1356 1353 2875
248 20250314 144700 9275229952 1354 1354 1355 1354 1173
249 20250314 144600 9273640917 1355 1351 1355 1351 7899
250 20250314 144500 9262951496 1351 1354 1354 1351 5518
251 20250314 144400 9255493666 1354 1353 1354 1351 13915
252 20250314 144300 9236678311 1353 1355 1355 1353 4527
253 20250314 144200 9230548541 1354 1356 1356 1354 10665
254 20250314 144100 9216102856 1356 1355 1356 1355 3256
255 20250314 144000 9211690191 1355 1360 1360 1354 13311
256 20250314 143900 9193609771 1361 1361 1362 1360 6882
257 20250314 143800 9184242174 1361 1360 1361 1360 304
258 20250314 143700 9183828633 1361 1358 1362 1358 24005
259 20250314 143600 9151184988 1357 1358 1359 1357 7814
260 20250314 143500 9140571992 1359 1355 1359 1355 5086
261 20250314 143400 9133673192 1355 1356 1356 1355 695
262 20250314 143300 9132731461 1356 1357 1357 1356 670
263 20250314 143200 9131822308 1358 1355 1358 1355 9329
264 20250314 143100 9119164561 1352 1352 1352 1352 14
265 20250314 143000 9119145633 1355 1352 1355 1352 989
266 20250314 142900 9117805894 1354 1355 1355 1354 408
267 20250314 142800 9117253056 1352 1352 1353 1352 1573
268 20250314 142700 9115125830 1352 1352 1352 1352 416
269 20250314 142600 9114563398 1352 1352 1352 1350 346
270 20250314 142500 9114095666 1349 1350 1350 1349 1010
271 20250314 142400 9112733155 1349 1352 1352 1349 11512
272 20250314 142300 9097193448 1352 1351 1352 1351 10481
273 20250314 142200 9083033136 1352 1352 1352 1351 12235
274 20250314 142100 9066503099 1352 1353 1353 1352 5276
275 20250314 142000 9059369399 1352 1352 1352 1352 155
276 20250314 141900 9059159839 1354 1352 1354 1352 18
277 20250314 141800 9059135471 1355 1353 1355 1352 5139
278 20250314 141700 9052184566 1352 1352 1353 1352 2824
279 20250314 141600 9048366304 1353 1353 1353 1353 2425
280 20250314 141500 9045085279 1354 1353 1360 1353 21158
281 20250314 141400 9016353725 1353 1352 1353 1352 164
282 20250314 141300 9016131996 1352 1351 1352 1351 4826
283 20250314 141200 9009608016 1350 1348 1350 1346 13322
284 20250314 141100 8991633591 1348 1347 1348 1347 1113
285 20250314 141000 8990134270 1347 1344 1347 1344 3929
286 20250314 140900 8984845031 1344 1344 1346 1344 3844
287 20250314 140800 8979678201 1344 1347 1347 1344 492
288 20250314 140700 8979015737 1345 1345 1345 1345 13193
289 20250314 140600 8961271152 1346 1346 1346 1345 1503
290 20250314 140500 8959249172 1348 1348 1348 1345 119
291 20250314 140400 8959088763 1344 1342 1344 1342 8051
292 20250314 140300 8948279635 1342 1344 1344 1342 2460
293 20250314 140200 8944975803 1344 1345 1348 1344 3789
294 20250314 140100 8939882373 1345 1344 1346 1344 7014
295 20250314 140000 8930452724 1344 1343 1344 1343 1283
296 20250314 135900 8928729435 1344 1344 1344 1343 1887
297 20250314 135800 8926193724 1342 1343 1343 1342 4307
298 20250314 135700 8920411373 1344 1344 1344 1343 1225
299 20250314 135600 8918765875 1343 1343 1345 1343 8354
300 20250314 135500 8907542954 1343 1345 1345 1343 3199
301 20250314 135400 8903245241 1344 1345 1345 1344 1088
302 20250314 135300 8901782872 1344 1346 1347 1343 17507
303 20250314 135200 8878243647 1346 1346 1347 1346 4340
304 20250314 135100 8872399668 1345 1345 1346 1345 2409
305 20250314 135000 8869159468 1345 1347 1347 1345 3664
306 20250314 134900 8864228826 1347 1342 1347 1342 8505
307 20250314 134800 8852791356 1342 1342 1344 1342 4709
308 20250314 134700 8846470229 1343 1342 1343 1341 18140
309 20250314 134600 8822126761 1342 1346 1346 1341 40942
310 20250314 134500 8767157012 1346 1346 1346 1344 5453
311 20250314 134400 8759826262 1346 1344 1346 1344 8155
312 20250314 134300 8748864547 1344 1346 1347 1344 19690
313 20250314 134200 8722383498 1345 1349 1350 1345 40690
314 20250314 134100 8667587435 1349 1352 1353 1349 10531
315 20250314 134000 8653364260 1352 1354 1355 1352 7825
316 20250314 133900 8642776007 1355 1353 1356 1353 1300
317 20250314 133800 8641016000 1357 1357 1358 1353 13611
318 20250314 133700 8622559206 1357 1359 1361 1357 9390
319 20250314 133600 8609796467 1358 1363 1364 1358 18540
320 20250314 133500 8584565774 1363 1357 1365 1357 44210
321 20250314 133400 8524367326 1358 1355 1358 1353 14439
322 20250314 133300 8504783067 1355 1348 1355 1347 15648
323 20250314 133200 8483636051 1347 1348 1350 1346 11124
324 20250314 133100 8468643186 1346 1349 1349 1345 15059
325 20250314 133000 8448363935 1347 1349 1349 1347 10665
326 20250314 132900 8433993231 1348 1348 1348 1347 3599
327 20250314 132800 8429142864 1348 1348 1349 1347 9140
328 20250314 132700 8416824400 1348 1352 1352 1348 7493
329 20250314 132600 8406716838 1352 1353 1353 1350 3941
330 20250314 132500 8401388635 1353 1348 1354 1348 26069
331 20250314 132400 8366156688 1348 1346 1350 1346 15846
332 20250314 132300 8344813965 1345 1348 1348 1343 76787
333 20250314 132200 8241468784 1348 1350 1350 1347 30952
334 20250314 132100 8199750781 1349 1349 1349 1347 32226
335 20250314 132000 8156307283 1348 1351 1352 1347 37396
336 20250314 131900 8105884037 1348 1351 1351 1348 14344
337 20250314 131800 8086536327 1349 1349 1350 1348 19630
338 20250314 131700 8060053527 1350 1349 1350 1348 34704
339 20250314 131600 8013250901 1350 1353 1355 1349 81247
340 20250314 131500 7903474569 1354 1356 1359 1354 31106
341 20250314 131400 7861314144 1356 1355 1359 1354 19913
342 20250314 131300 7834300340 1354 1356 1362 1354 24995
343 20250314 131200 7800368373 1358 1353 1358 1350 40465
344 20250314 131100 7745664340 1353 1355 1357 1352 64838
345 20250314 131000 7657896146 1354 1365 1366 1354 74929
346 20250314 130900 7555922139 1364 1369 1370 1351 180717
347 20250314 130800 7310454016 1370 1374 1374 1363 72976
348 20250314 130700 7210576034 1371 1369 1381 1367 57908
349 20250314 130600 7130964925 1369 1367 1375 1364 95514
350 20250314 130500 7000155437 1367 1360 1371 1359 79744
351 20250314 130400 6891326448 1361 1374 1374 1359 217116
352 20250314 130300 6594957617 1375 1375 1385 1372 102034
353 20250314 130200 6454493435 1373 1385 1390 1370 163164
354 20250314 130100 6229724160 1384 1379 1396 1379 189531
355 20250314 130000 5966985649 1385 1388 1393 1368 286078
356 20250314 125900 5572929973 1390 1429 1432 1381 464311
357 20250314 125800 4922676774 1430 1433 1452 1410 572933
358 20250314 125700 4102925528 1438 1464 1466 1433 441836
359 20250314 125600 3463304970 1465 1440 1472 1434 995217
360 20250314 125500 2015878805 1472 1472 1472 1472 0
361 20250314 125400 2015878805 1472 1463 1472 1460 44737
362 20250314 125300 1950157041 1466 1368 1469 1368 758547
363 20250314 125200 872161523 1370 1341 1379 1341 245951
364 20250314 125100 537193540 1340 1339 1340 1339 748
365 20250314 125000 536191296 1339 1339 1339 1339 0
366 20250314 124900 536191296 1339 1339 1339 1339 0
367 20250314 124800 536191296 1339 1339 1339 1339 0
368 20250314 124700 536191296 1339 1339 1339 1339 0
369 20250314 124600 536191296 1339 1339 1339 1339 144
370 20250314 124500 535998480 1339 1339 1339 1339 161
371 20250314 124400 535782901 1339 1339 1339 1339 0
372 20250314 124300 535782901 1339 1339 1339 1339 0
373 20250314 124200 535782901 1339 1339 1339 1339 0
374 20250314 124100 535782901 1339 1339 1339 1339 2024
375 20250314 124000 533072765 1339 1339 1339 1339 0
376 20250314 123900 533072765 1339 1339 1339 1339 50
377 20250314 123800 533005815 1341 1341 1341 1341 1
378 20250314 123700 533004474 1340 1340 1340 1340 0
379 20250314 123600 533004474 1340 1340 1340 1340 1511
380 20250314 123500 530979734 1341 1340 1341 1340 1503
381 20250314 123400 528965713 1340 1340 1340 1340 0
382 20250314 123300 528965713 1340 1340 1340 1340 0
383 20250314 123200 528965713 1340 1340 1340 1340 0
384 20250314 123100 528965713 1340 1341 1341 1340 6
385 20250314 123000 528957668 1340 1340 1340 1340 0
386 20250314 122900 528957668 1340 1340 1340 1340 9
387 20250314 122800 528945608 1340 1340 1340 1340 30
388 20250314 122700 528905408 1340 1340 1341 1340 4
389 20250314 122600 528900047 1340 1340 1340 1340 0
390 20250314 122500 528900047 1340 1340 1341 1340 305
391 20250314 122400 528491346 1340 1340 1340 1340 1
392 20250314 122300 528490006 1341 1341 1341 1341 0
393 20250314 122200 528490006 1341 1340 1341 1340 1502
394 20250314 122100 526477325 1340 1340 1340 1340 0
395 20250314 122000 526477325 1340 1340 1340 1340 0
396 20250314 121900 526477325 1340 1340 1340 1340 0
397 20250314 121800 526477325 1340 1340 1340 1340 1
398 20250314 121700 526475985 1341 1339 1341 1339 2
399 20250314 121600 526473305 1341 1341 1341 1341 0
400 20250314 121500 526473305 1341 1341 1341 1341 0
401 20250314 121400 526473305 1341 1341 1341 1341 0
402 20250314 121300 526473305 1341 1341 1341 1341 0
403 20250314 121200 526473305 1341 1341 1341 1341 0
404 20250314 121100 526473305 1341 1341 1341 1341 0
405 20250314 121000 526473305 1341 1341 1341 1341 0
406 20250314 120900 526473305 1341 1339 1341 1339 2319
407 20250314 120800 523367332 1339 1339 1339 1339 0
408 20250314 120700 523367332 1339 1339 1339 1339 0
409 20250314 120600 523367332 1339 1339 1339 1339 0
410 20250314 120500 523367332 1339 1339 1339 1339 0
411 20250314 120400 523367332 1339 1339 1339 1339 0
412 20250314 120300 523367332 1339 1339 1339 1339 0
413 20250314 120200 523367332 1339 1339 1339 1339 0
414 20250314 120100 523367332 1339 1339 1339 1339 0
415 20250314 120000 523367332 1339 1339 1339 1339 0
416 20250314 115900 523367332 1339 1338 1339 1338 8
417 20250314 115800 523356624 1337 1338 1338 1337 880
418 20250314 115700 522179386 1338 1338 1338 1338 10
419 20250314 115600 522166006 1338 1338 1338 1338 367
420 20250314 115500 521674960 1339 1339 1339 1339 0
421 20250314 115400 521674960 1339 1339 1339 1339 621
422 20250314 115300 520843441 1340 1341 1341 1340 2
423 20250314 115200 520840760 1341 1340 1341 1340 1669
424 20250314 115100 518604297 1340 1340 1340 1340 0
425 20250314 115000 518604297 1340 1340 1340 1340 0
426 20250314 114900 518604297 1340 1340 1340 1340 0
427 20250314 114800 518604297 1340 1340 1340 1340 0
428 20250314 114700 518604297 1340 1340 1340 1340 0
429 20250314 114600 518604297 1340 1340 1340 1340 0
430 20250314 114500 518604297 1340 1339 1340 1339 15
431 20250314 114400 518584198 1338 1338 1338 1338 0
432 20250314 114300 518584198 1338 1338 1338 1338 0
433 20250314 114200 518584198 1338 1338 1338 1338 1000
434 20250314 114100 517246198 1340 1339 1340 1339 16
435 20250314 114000 517224761 1338 1338 1338 1338 27
436 20250314 113900 517188635 1338 1339 1339 1338 94
437 20250314 113800 517062862 1339 1340 1340 1339 10
438 20250314 113700 517049468 1340 1340 1340 1340 0
439 20250314 113600 517049468 1340 1340 1340 1340 0
440 20250314 113500 517049468 1340 1340 1340 1340 0
441 20250314 113400 517049468 1340 1340 1340 1340 25
442 20250314 113300 517015968 1340 1340 1340 1340 0
443 20250314 113200 517015968 1340 1340 1340 1340 0
444 20250314 113100 517015968 1340 1338 1341 1338 7
445 20250314 113000 517006597 1339 1339 1340 1338 1614
446 20250314 112900 514845721 1340 1340 1340 1340 4
447 20250314 112800 514840361 1340 1341 1341 1340 20
448 20250314 112700 514813556 1341 1341 1341 1341 0
449 20250314 112600 514813556 1341 1341 1341 1341 0
450 20250314 112500 514813556 1341 1342 1342 1341 18
451 20250314 112400 514789416 1342 1342 1342 1342 0
452 20250314 112300 514789416 1342 1342 1342 1342 1
453 20250314 112200 514788074 1342 1342 1342 1342 41
454 20250314 112100 514733052 1343 1342 1343 1342 10
455 20250314 112000 514719629 1342 1342 1342 1342 578
456 20250314 111900 513943953 1341 1341 1341 1341 285
457 20250314 111800 513561768 1340 1340 1340 1340 0
458 20250314 111700 513561768 1340 1340 1340 1340 99
459 20250314 111600 513429108 1340 1340 1340 1340 1000
460 20250314 111500 512089108 1340 1338 1340 1338 1657
461 20250314 111400 509872039 1337 1337 1337 1337 598
462 20250314 111300 509072513 1337 1336 1337 1335 1117
463 20250314 111200 507581295 1337 1336 1337 1336 77
464 20250314 111100 507478422 1336 1336 1336 1336 20
465 20250314 111000 507451702 1335 1335 1335 1335 1
466 20250314 110900 507450367 1337 1337 1337 1337 0
467 20250314 110800 507450367 1337 1337 1337 1337 1
468 20250314 110700 507449030 1335 1335 1335 1335 0
469 20250314 110600 507449030 1335 1334 1335 1334 4919
470 20250314 110500 500884084 1334 1334 1334 1334 0
471 20250314 110400 500884084 1334 1334 1334 1334 1199
472 20250314 110300 499284618 1333 1333 1333 1333 0
473 20250314 110200 499284618 1333 1333 1333 1333 0
474 20250314 110100 499284618 1333 1333 1333 1333 0
475 20250314 110000 499284618 1333 1333 1333 1333 0
476 20250314 105900 499284618 1333 1333 1333 1333 0
477 20250314 105800 499284618 1333 1333 1333 1333 1
478 20250314 105700 499283285 1334 1333 1335 1333 212
479 20250314 105600 499000567 1332 1332 1332 1332 0
480 20250314 105500 499000567 1332 1332 1332 1332 0
481 20250314 105400 499000567 1332 1332 1332 1332 0
482 20250314 105300 499000567 1332 1332 1332 1332 100
483 20250314 105200 498867367 1331 1331 1331 1331 2774
484 20250314 105100 495175173 1330 1329 1330 1329 12
485 20250314 105000 495159214 1329 1329 1329 1329 0
486 20250314 104900 495159214 1329 1329 1329 1329 1
487 20250314 104800 495157885 1330 1330 1330 1330 1
488 20250314 104700 495156555 1331 1330 1331 1330 25
489 20250314 104600 495123283 1331 1330 1331 1328 1313
490 20250314 104500 493379114 1331 1331 1331 1331 0
491 20250314 104400 493379114 1331 1331 1331 1331 0
492 20250314 104300 493379114 1331 1330 1331 1330 281
493 20250314 104200 493005354 1331 1331 1331 1331 0
494 20250314 104100 493005354 1331 1331 1331 1331 0
495 20250314 104000 493005354 1331 1331 1331 1331 0
496 20250314 103900 493005354 1331 1331 1331 1331 0
497 20250314 103800 493005354 1331 1329 1331 1329 191
498 20250314 103700 492751513 1329 1329 1329 1329 1000
499 20250314 103600 491422513 1329 1329 1342 1329 5774
500 20250314 103500 483723005 1329 1329 1329 1329 0
501 20250314 103400 483723005 1329 1329 1329 1329 0
502 20250314 103300 483723005 1329 1329 1329 1329 501
503 20250314 103200 483057176 1328 1328 1328 1328 2212
504 20250314 103100 480119640 1327 1329 1329 1327 151
505 20250314 103000 479919161 1329 1329 1329 1329 50
506 20250314 102900 479852711 1330 1330 1332 1328 4147
507 20250314 102800 474341914 1331 1334 1334 1331 1051
508 20250314 102700 472942880 1334 1334 1334 1334 0
509 20250314 102600 472942880 1334 1331 1334 1331 27
510 20250314 102500 472906916 1332 1335 1335 1332 1026
511 20250314 102400 471540203 1335 1335 1335 1335 81
512 20250314 102300 471432068 1335 1335 1335 1335 135
513 20250314 102200 471251843 1331 1337 1337 1331 10078
514 20250314 102100 457817505 1337 1340 1340 1337 1385
515 20250314 102000 455964260 1337 1336 1337 1334 4764
516 20250314 101900 449598783 1335 1335 1335 1335 0
517 20250314 101800 449598783 1335 1340 1340 1334 19865
518 20250314 101700 423069108 1338 1342 1342 1338 4785
519 20250314 101600 416662224 1341 1344 1344 1341 8367
520 20250314 101500 405433842 1344 1344 1344 1344 0
521 20250314 101400 405433842 1344 1344 1344 1344 1
522 20250314 101300 405432498 1344 1345 1346 1344 161
523 20250314 101200 405215951 1344 1344 1344 1344 8
524 20250314 101100 405205199 1345 1346 1346 1345 341
525 20250314 101000 404746553 1346 1346 1346 1346 1
526 20250314 100900 404745207 1348 1348 1348 1348 0
527 20250314 100800 404745207 1348 1347 1349 1347 1087
528 20250314 100700 403280290 1345 1347 1347 1345 20
529 20250314 100600 403253360 1345 1345 1345 1345 0
530 20250314 100500 403253360 1345 1345 1348 1345 3176
531 20250314 100400 398979970 1346 1347 1349 1344 8503
532 20250314 100300 387542427 1348 1343 1348 1343 4748
533 20250314 100200 381159545 1343 1342 1343 1341 8325
534 20250314 100100 369991810 1343 1347 1347 1343 5513
535 20250314 100000 362585872 1347 1346 1347 1346 415
536 20250314 095900 362027276 1350 1350 1350 1350 0
537 20250314 095800 362027276 1350 1351 1351 1347 4015
538 20250314 095700 356618432 1350 1349 1350 1349 965
539 20250314 095600 355316264 1349 1348 1349 1348 312
540 20250314 095500 354895687 1350 1351 1351 1346 1417
541 20250314 095400 352984154 1351 1351 1351 1351 222
542 20250314 095300 352684232 1351 1351 1351 1351 140
543 20250314 095200 352495092 1351 1351 1351 1351 900
544 20250314 095100 351279192 1351 1349 1352 1349 2072
545 20250314 095000 348483755 1348 1349 1351 1344 15634
546 20250314 094900 327442143 1350 1350 1350 1349 1663
547 20250314 094800 325198453 1350 1350 1350 1350 208
548 20250314 094700 324917653 1350 1349 1350 1349 588
549 20250314 094600 324124100 1348 1347 1349 1347 259
550 20250314 094500 323774970 1349 1347 1350 1347 33
551 20250314 094400 323730451 1350 1347 1351 1343 9021
552 20250314 094300 311586644 1346 1349 1350 1346 2295
553 20250314 094200 308492970 1350 1349 1350 1349 10
554 20250314 094100 308479475 1349 1351 1351 1349 756
555 20250314 094000 307459551 1351 1352 1352 1351 104
556 20250314 093900 307319045 1351 1351 1351 1351 0
557 20250314 093800 307319045 1351 1353 1355 1350 1416
558 20250314 093700 305401641 1351 1350 1351 1350 1005
559 20250314 093600 304043888 1349 1348 1351 1348 922
560 20250314 093500 302798721 1349 1350 1350 1349 33
561 20250314 093400 302754172 1350 1350 1350 1350 627
562 20250314 093300 301907722 1350 1349 1350 1349 1507
563 20250314 093200 299873412 1349 1349 1349 1349 71
564 20250314 093100 299777633 1349 1349 1349 1349 1
565 20250314 093000 299776284 1344 1346 1350 1344 2334
566 20250314 092900 296634189 1340 1352 1352 1340 33736
567 20250314 092800 251259113 1355 1353 1355 1353 59
568 20250314 092700 251179227 1354 1354 1355 1352 503
569 20250314 092600 250497778 1354 1353 1354 1352 826
570 20250314 092500 249379972 1354 1351 1354 1351 298
571 20250314 092400 248977046 1352 1352 1354 1350 176
572 20250314 092300 248739132 1352 1355 1355 1352 7784
573 20250314 092200 238198637 1355 1355 1355 1355 789
574 20250314 092100 237129542 1354 1354 1356 1354 180
575 20250314 092000 236885819 1354 1354 1354 1354 3401
576 20250314 091900 232280865 1354 1357 1357 1353 110
577 20250314 091800 232132014 1355 1353 1355 1353 1847
578 20250314 091700 229630838 1353 1352 1353 1352 223
579 20250314 091600 229329291 1352 1352 1352 1351 273
580 20250314 091500 228960245 1352 1354 1354 1350 1629
581 20250314 091400 226758797 1354 1352 1354 1350 11462
582 20250314 091300 211242887 1354 1349 1358 1349 6605
583 20250314 091200 202289178 1348 1352 1352 1348 3128
584 20250314 091100 198066372 1353 1348 1353 1348 2037
585 20250314 091000 195313277 1347 1351 1352 1345 33995
586 20250314 090900 149474543 1351 1349 1351 1349 1777
587 20250314 090800 147075970 1349 1346 1349 1346 1330
588 20250314 090700 145283477 1347 1348 1348 1347 1082
589 20250314 090600 143825021 1348 1349 1349 1348 1641
590 20250314 090500 141611545 1347 1350 1352 1347 6876
591 20250314 090400 132328031 1351 1351 1352 1348 12085
592 20250314 090300 116009132 1351 1360 1360 1351 6780
593 20250314 090200 106806946 1357 1363 1363 1353 24581
594 20250314 090100 73434110 1363 1354 1363 1344 21898
595 20250314 090000 43787112 1356 1339 1360 1339 32554

1
009270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,251827,102586356,328634235,133875194580,0.25
20250311,250934,102586356,331985682,135721748988,0.24
20250310,255493,102586356,341338648,137055371616,0.25
20250307,261362,102586356,352315976,138286407888,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 251827 102586356 328634235 133875194580 0.25
3 20250311 250934 102586356 331985682 135721748988 0.24
4 20250310 255493 102586356 341338648 137055371616 0.25
5 20250307 261362 102586356 352315976 138286407888 0.25