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

604
015020/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,2032630878,1827,1827,1827,1827,12486
20250314,190100,2032630878,1827,1827,1827,1827,0
20250314,190000,2032630878,1827,1827,1827,1827,0
20250314,185900,2032630878,1827,1827,1827,1827,0
20250314,185800,2032630878,1827,1827,1827,1827,0
20250314,185700,2032630878,1827,1827,1827,1827,0
20250314,185600,2032630878,1827,1827,1827,1827,0
20250314,185500,2032630878,1827,1827,1827,1827,0
20250314,185400,2032630878,1827,1827,1827,1827,0
20250314,185300,2032630878,1827,1827,1827,1827,0
20250314,185200,2032630878,1827,1827,1827,1827,0
20250314,185100,2032630878,1827,1827,1827,1827,0
20250314,185000,2032630878,1827,1827,1827,1827,0
20250314,184900,2032630878,1827,1827,1827,1827,0
20250314,184800,2032630878,1827,1827,1827,1827,0
20250314,184700,2032630878,1827,1827,1827,1827,0
20250314,184600,2032630878,1827,1827,1827,1827,0
20250314,184500,2032630878,1827,1827,1827,1827,0
20250314,184400,2032630878,1827,1827,1827,1827,0
20250314,184300,2032630878,1827,1827,1827,1827,0
20250314,184200,2032630878,1827,1827,1827,1827,0
20250314,184100,2032630878,1827,1827,1827,1827,0
20250314,184000,2032630878,1827,1827,1827,1827,0
20250314,183900,2032630878,1827,1827,1827,1827,0
20250314,183800,2032630878,1827,1827,1827,1827,0
20250314,183700,2032630878,1827,1827,1827,1827,0
20250314,183600,2032630878,1827,1827,1827,1827,0
20250314,183500,2032630878,1827,1827,1827,1827,0
20250314,183400,2032630878,1827,1827,1827,1827,0
20250314,183300,2032630878,1827,1827,1827,1827,0
20250314,183200,2032630878,1827,1827,1827,1827,12486
20250314,183100,2032630878,1827,1827,1827,1827,0
20250314,183000,2032630878,1827,1827,1827,1827,0
20250314,182900,2032630878,1827,1827,1827,1827,0
20250314,182800,2032630878,1827,1827,1827,1827,0
20250314,182700,2032630878,1827,1827,1827,1827,0
20250314,182600,2032630878,1827,1827,1827,1827,0
20250314,182500,2032630878,1827,1827,1827,1827,0
20250314,182400,2032630878,1827,1827,1827,1827,0
20250314,182300,2032630878,1827,1827,1827,1827,0
20250314,182200,2032630878,1827,1827,1827,1827,0
20250314,182100,2032630878,1827,1827,1827,1827,0
20250314,182000,2032630878,1827,1827,1827,1827,0
20250314,181900,2032630878,1827,1827,1827,1827,0
20250314,181800,2032630878,1827,1827,1827,1827,0
20250314,181700,2032630878,1827,1827,1827,1827,0
20250314,181600,2032630878,1827,1827,1827,1827,0
20250314,181500,2032630878,1827,1827,1827,1827,0
20250314,181400,2032630878,1827,1827,1827,1827,0
20250314,181300,2032630878,1827,1827,1827,1827,0
20250314,181200,2032630878,1827,1827,1827,1827,0
20250314,181100,2032630878,1827,1827,1827,1827,0
20250314,181000,2032630878,1827,1827,1827,1827,0
20250314,180900,2032630878,1827,1827,1827,1827,0
20250314,180800,2032630878,1827,1827,1827,1827,0
20250314,180700,2032630878,1827,1827,1827,1827,0
20250314,180600,2032630878,1827,1827,1827,1827,0
20250314,180500,2032630878,1827,1827,1827,1827,0
20250314,180400,2032630878,1827,1827,1827,1827,0
20250314,180300,2032630878,1827,1827,1827,1827,0
20250314,180200,2032630878,1827,1827,1827,1827,12486
20250314,180100,2032630878,1827,1827,1827,1827,0
20250314,180000,2032630878,1827,1827,1827,1827,0
20250314,175900,2032630878,1827,1827,1827,1827,0
20250314,175800,2032630878,1827,1827,1827,1827,0
20250314,175700,2032630878,1827,1827,1827,1827,0
20250314,175600,2032630878,1827,1827,1827,1827,0
20250314,175500,2032630878,1827,1827,1827,1827,0
20250314,175400,2032630878,1827,1827,1827,1827,0
20250314,175300,2032630878,1827,1827,1827,1827,0
20250314,175200,2032630878,1827,1827,1827,1827,0
20250314,175100,2032630878,1827,1827,1827,1827,0
20250314,175000,2032630878,1827,1827,1827,1827,0
20250314,174900,2032630878,1827,1827,1827,1827,0
20250314,174800,2032630878,1827,1827,1827,1827,0
20250314,174700,2032630878,1827,1827,1827,1827,0
20250314,174600,2032630878,1827,1827,1827,1827,0
20250314,174500,2032630878,1827,1827,1827,1827,0
20250314,174400,2032630878,1827,1827,1827,1827,0
20250314,174300,2032630878,1827,1827,1827,1827,0
20250314,174200,2032630878,1827,1827,1827,1827,0
20250314,174100,2032630878,1827,1827,1827,1827,0
20250314,174000,2032630878,1827,1827,1827,1827,0
20250314,173900,2032630878,1827,1827,1827,1827,0
20250314,173800,2032630878,1827,1827,1827,1827,0
20250314,173700,2032630878,1827,1827,1827,1827,0
20250314,173600,2032630878,1827,1827,1827,1827,0
20250314,173500,2032630878,1827,1827,1827,1827,0
20250314,173400,2032630878,1827,1827,1827,1827,0
20250314,173300,2032630878,1827,1827,1827,1827,0
20250314,173200,2032630878,1827,1827,1827,1827,12486
20250314,173100,2032630878,1827,1827,1827,1827,0
20250314,173000,2032630878,1827,1827,1827,1827,0
20250314,172900,2032630878,1827,1827,1827,1827,0
20250314,172800,2032630878,1827,1827,1827,1827,0
20250314,172700,2032630878,1827,1827,1827,1827,0
20250314,172600,2032630878,1827,1827,1827,1827,0
20250314,172500,2032630878,1827,1827,1827,1827,0
20250314,172400,2032630878,1827,1827,1827,1827,0
20250314,172300,2032630878,1827,1827,1827,1827,0
20250314,172200,2032630878,1827,1827,1827,1827,0
20250314,172100,2032630878,1827,1827,1827,1827,0
20250314,172000,2032630878,1827,1827,1827,1827,0
20250314,171900,2032630878,1827,1827,1827,1827,0
20250314,171800,2032630878,1827,1827,1827,1827,0
20250314,171700,2032630878,1827,1827,1827,1827,0
20250314,171600,2032630878,1827,1827,1827,1827,0
20250314,171500,2032630878,1827,1827,1827,1827,0
20250314,171400,2032630878,1827,1827,1827,1827,0
20250314,171300,2032630878,1827,1827,1827,1827,0
20250314,171200,2032630878,1827,1827,1827,1827,0
20250314,171100,2032630878,1827,1827,1827,1827,0
20250314,171000,2032630878,1827,1827,1827,1827,0
20250314,170900,2032630878,1827,1827,1827,1827,0
20250314,170800,2032630878,1827,1827,1827,1827,0
20250314,170700,2032630878,1827,1827,1827,1827,0
20250314,170600,2032630878,1827,1827,1827,1827,0
20250314,170500,2032630878,1827,1827,1827,1827,0
20250314,170400,2032630878,1827,1827,1827,1827,0
20250314,170300,2032630878,1827,1827,1827,1827,0
20250314,170200,2032630878,1827,1827,1827,1827,12486
20250314,170100,2032630878,1827,1827,1827,1827,0
20250314,170000,2032630878,1827,1827,1827,1827,0
20250314,165900,2032630878,1827,1827,1827,1827,0
20250314,165800,2032630878,1827,1827,1827,1827,0
20250314,165700,2032630878,1827,1827,1827,1827,0
20250314,165600,2032630878,1827,1827,1827,1827,0
20250314,165500,2032630878,1827,1827,1827,1827,0
20250314,165400,2032630878,1827,1827,1827,1827,0
20250314,165300,2032630878,1827,1827,1827,1827,0
20250314,165200,2032630878,1827,1827,1827,1827,0
20250314,165100,2032630878,1827,1827,1827,1827,0
20250314,165000,2032630878,1827,1827,1827,1827,0
20250314,164900,2032630878,1827,1827,1827,1827,0
20250314,164800,2032630878,1827,1827,1827,1827,0
20250314,164700,2032630878,1827,1827,1827,1827,0
20250314,164600,2032630878,1827,1827,1827,1827,0
20250314,164500,2032630878,1827,1827,1827,1827,0
20250314,164400,2032630878,1827,1827,1827,1827,0
20250314,164300,2032630878,1827,1827,1827,1827,0
20250314,164200,2032630878,1827,1827,1827,1827,0
20250314,164100,2032630878,1827,1827,1827,1827,0
20250314,164000,2032630878,1827,1827,1827,1827,0
20250314,163900,2032630878,1827,1827,1827,1827,0
20250314,163800,2032630878,1827,1827,1827,1827,0
20250314,163700,2032630878,1827,1827,1827,1827,0
20250314,163600,2032630878,1827,1827,1827,1827,0
20250314,163500,2032630878,1827,1827,1827,1827,0
20250314,163400,2032630878,1827,1827,1827,1827,0
20250314,163300,2032630878,1827,1827,1827,1827,0
20250314,163200,2032630878,1827,1827,1827,1827,12486
20250314,163100,2032630878,1827,1827,1827,1827,0
20250314,163000,2032630878,1827,1827,1827,1827,0
20250314,162900,2032630878,1827,1827,1827,1827,0
20250314,162800,2032630878,1827,1827,1827,1827,0
20250314,162700,2032630878,1827,1827,1827,1827,0
20250314,162600,2032630878,1827,1827,1827,1827,0
20250314,162500,2032630878,1827,1827,1827,1827,0
20250314,162400,2032630878,1827,1827,1827,1827,0
20250314,162300,2032630878,1827,1827,1827,1827,0
20250314,162200,2032630878,1827,1827,1827,1827,0
20250314,162100,2032630878,1827,1827,1827,1827,0
20250314,162000,2032630878,1827,1827,1827,1827,0
20250314,161900,2032630878,1827,1827,1827,1827,0
20250314,161800,2032630878,1827,1827,1827,1827,0
20250314,161700,2032630878,1827,1827,1827,1827,0
20250314,161600,2032630878,1827,1827,1827,1827,0
20250314,161500,2032630878,1827,1827,1827,1827,0
20250314,161400,2032630878,1827,1827,1827,1827,0
20250314,161300,2032630878,1827,1827,1827,1827,0
20250314,161200,2032630878,1827,1827,1827,1827,0
20250314,161100,2032630878,1827,1827,1827,1827,0
20250314,161000,2032630878,1827,1827,1827,1827,0
20250314,160900,2032630878,1827,1827,1827,1827,0
20250314,160800,2032630878,1827,1827,1827,1827,0
20250314,160700,2032630878,1827,1827,1827,1827,0
20250314,160600,2032630878,1827,1827,1827,1827,0
20250314,160500,2032630878,1827,1827,1827,1827,0
20250314,160400,2032630878,1827,1827,1827,1827,0
20250314,160300,2032630878,1827,1827,1827,1827,0
20250314,160200,2032630878,1827,1827,1827,1827,12486
20250314,160100,2032630878,1827,1827,1827,1827,0
20250314,160000,2032630878,1827,1827,1827,1827,0
20250314,155900,2032630878,1827,1827,1827,1827,0
20250314,155800,2032630878,1827,1827,1827,1827,0
20250314,155700,2032630878,1827,1827,1827,1827,0
20250314,155600,2032630878,1827,1827,1827,1827,0
20250314,155500,2032630878,1827,1827,1827,1827,0
20250314,155400,2032630878,1827,1827,1827,1827,0
20250314,155300,2032630878,1827,1827,1827,1827,0
20250314,155200,2032630878,1827,1827,1827,1827,0
20250314,155100,2032630878,1827,1827,1827,1827,0
20250314,155000,2032630878,1827,1827,1827,1827,0
20250314,154900,2032630878,1827,1827,1827,1827,0
20250314,154800,2032630878,1827,1827,1827,1827,0
20250314,154700,2032630878,1827,1827,1827,1827,0
20250314,154600,2032630878,1827,1827,1827,1827,0
20250314,154500,2032630878,1827,1827,1827,1827,0
20250314,154400,2032630878,1827,1827,1827,1827,0
20250314,154300,2032630878,1827,1827,1827,1827,0
20250314,154200,2032630878,1827,1827,1827,1827,0
20250314,154100,2032630878,1827,1827,1827,1827,0
20250314,154000,2032630878,1827,1827,1827,1827,0
20250314,153900,2032630878,1827,1827,1827,1827,0
20250314,153800,2032630878,1827,1827,1827,1827,0
20250314,153700,2032630878,1827,1827,1827,1827,0
20250314,153600,2032630878,1827,1827,1827,1827,0
20250314,153500,2032630878,1827,1827,1827,1827,0
20250314,153400,2032630878,1827,1827,1827,1827,0
20250314,153300,2032630878,1827,1827,1827,1827,0
20250314,153200,2032630878,1827,1827,1827,1827,12486
20250314,153100,2032630878,1827,1827,1827,1827,0
20250314,153000,2032630878,1827,1827,1827,1827,12486
20250314,152900,2009818956,1830,1830,1830,1830,0
20250314,152800,2009818956,1830,1830,1830,1830,0
20250314,152700,2009818956,1830,1830,1830,1830,0
20250314,152600,2009818956,1830,1830,1830,1830,0
20250314,152500,2009818956,1830,1830,1830,1830,0
20250314,152400,2009818956,1830,1830,1830,1830,0
20250314,152300,2009818956,1830,1830,1830,1830,0
20250314,152200,2009818956,1830,1830,1830,1830,0
20250314,152100,2009818956,1830,1830,1830,1830,0
20250314,152000,2009818956,1830,1830,1830,1830,0
20250314,151900,2009818956,1830,1826,1830,1818,29155
20250314,151800,1956725398,1827,1837,1837,1827,1595
20250314,151700,1953802447,1827,1832,1839,1827,3265
20250314,151600,1947821598,1831,1835,1838,1831,7473
20250314,151500,1934128077,1839,1847,1847,1839,5035
20250314,151400,1924857401,1848,1840,1850,1840,15450
20250314,151300,1896311157,1841,1830,1841,1830,16901
20250314,151200,1865284132,1822,1821,1830,1821,230
20250314,151100,1864864179,1829,1827,1830,1818,5185
20250314,151000,1855421942,1827,1827,1828,1827,3393
20250314,150900,1849221482,1827,1827,1828,1826,1822
20250314,150800,1845893798,1826,1829,1829,1826,1654
20250314,150700,1842872220,1829,1827,1833,1827,762
20250314,150600,1841478226,1827,1837,1839,1827,2367
20250314,150500,1837130924,1835,1836,1839,1835,5040
20250314,150400,1827863752,1838,1831,1838,1825,3486
20250314,150300,1821471169,1830,1830,1833,1825,4214
20250314,150200,1813755737,1830,1822,1830,1822,13028
20250314,150100,1789976927,1815,1823,1823,1815,2562
20250314,150000,1785320339,1823,1815,1823,1815,3591
20250314,145900,1778782126,1819,1812,1819,1812,4760
20250314,145800,1770148820,1812,1804,1812,1803,701
20250314,145700,1768879580,1814,1806,1818,1801,16754
20250314,145600,1738683418,1808,1819,1819,1806,11970
20250314,145500,1717003611,1820,1824,1824,1820,68727
20250314,145400,1591781787,1824,1822,1824,1822,5422
20250314,145300,1581898238,1822,1818,1823,1818,1841
20250314,145200,1578547411,1818,1817,1821,1817,10876
20250314,145100,1558769016,1817,1813,1819,1812,1748
20250314,145000,1555597660,1811,1811,1818,1811,1301
20250314,144900,1553240004,1811,1820,1820,1811,4121
20250314,144800,1545767024,1816,1822,1822,1813,3564
20250314,144700,1539303128,1820,1813,1821,1813,13134
20250314,144600,1515436589,1813,1813,1813,1813,5481
20250314,144500,1505499536,1808,1807,1813,1807,1785
20250314,144400,1502267578,1807,1812,1812,1807,2315
20250314,144300,1498082968,1812,1811,1812,1811,2582
20250314,144200,1493404629,1807,1810,1815,1807,1856
20250314,144100,1490045489,1811,1821,1821,1811,2247
20250314,144000,1485975279,1815,1823,1823,1812,1207
20250314,143900,1483782297,1811,1817,1824,1811,10733
20250314,143800,1464238004,1815,1802,1815,1798,23781
20250314,143700,1421241438,1797,1798,1800,1797,6776
20250314,143600,1409046139,1803,1799,1804,1799,3999
20250314,143500,1401847959,1799,1799,1800,1799,4345
20250314,143400,1394030361,1799,1793,1799,1793,3691
20250314,143300,1387399180,1792,1796,1796,1790,2679
20250314,143200,1382597781,1796,1796,1796,1796,1459
20250314,143100,1379977417,1798,1792,1798,1790,3536
20250314,143000,1373643631,1800,1793,1800,1793,452
20250314,142900,1372831567,1800,1792,1800,1792,593
20250314,142800,1371768723,1803,1803,1805,1803,11693
20250314,142700,1350675575,1804,1807,1807,1788,11928
20250314,142600,1329219622,1807,1803,1808,1800,4695
20250314,142500,1320758328,1803,1800,1810,1798,11738
20250314,142400,1299594264,1800,1799,1809,1794,36505
20250314,142300,1233869476,1799,1790,1799,1790,17775
20250314,142200,1201965247,1790,1788,1793,1788,9085
20250314,142100,1185714793,1788,1781,1788,1781,8533
20250314,142000,1170496152,1780,1780,1782,1780,1817
20250314,141900,1167261890,1780,1780,1780,1780,70
20250314,141800,1167137290,1780,1774,1780,1774,3190
20250314,141700,1161471133,1774,1775,1775,1774,115
20250314,141600,1161267109,1773,1777,1777,1773,770
20250314,141500,1159899521,1776,1777,1777,1775,420
20250314,141400,1159153801,1780,1766,1782,1764,2262
20250314,141300,1155155546,1785,1783,1786,1764,15387
20250314,141200,1127784170,1786,1782,1787,1782,725
20250314,141100,1126491546,1782,1780,1787,1780,4436
20250314,141000,1118582764,1780,1772,1780,1772,119
20250314,140900,1118371864,1780,1779,1780,1774,9420
20250314,140800,1101623833,1779,1775,1779,1775,2343
20250314,140700,1097461586,1775,1774,1775,1774,1006
20250314,140600,1095676791,1774,1770,1774,1770,2382
20250314,140500,1091457465,1770,1767,1770,1767,5456
20250314,140400,1081803115,1767,1752,1769,1752,45393
20250314,140300,1001919313,1751,1750,1751,1750,73
20250314,140200,1001791522,1750,1750,1750,1750,0
20250314,140100,1001791522,1750,1747,1750,1747,832
20250314,140000,1000338015,1747,1747,1747,1747,38
20250314,135900,1000271629,1752,1752,1752,1752,3671
20250314,135800,993840037,1752,1752,1752,1752,0
20250314,135700,993840037,1752,1752,1752,1750,3089
20250314,135600,988430972,1754,1754,1754,1754,115
20250314,135500,988229262,1754,1754,1754,1754,0
20250314,135400,988229262,1754,1754,1754,1754,0
20250314,135300,988229262,1754,1754,1754,1754,400
20250314,135200,987527662,1754,1751,1754,1751,106
20250314,135100,987342041,1754,1754,1754,1754,31
20250314,135000,987287667,1754,1754,1754,1754,10
20250314,134900,987270127,1754,1752,1754,1751,1286
20250314,134800,985018038,1751,1754,1754,1751,1230
20250314,134700,982860918,1754,1754,1754,1754,0
20250314,134600,982860918,1754,1754,1754,1754,0
20250314,134500,982860918,1754,1754,1754,1754,11
20250314,134400,982841624,1751,1751,1751,1751,0
20250314,134300,982841624,1751,1752,1752,1751,100
20250314,134200,982666474,1754,1754,1754,1754,1
20250314,134100,982664720,1754,1757,1757,1754,330
20250314,134000,982085000,1757,1757,1757,1757,0
20250314,133900,982085000,1757,1757,1757,1757,22
20250314,133800,982046346,1757,1755,1757,1755,271
20250314,133700,981570451,1750,1750,1750,1750,0
20250314,133600,981570451,1750,1750,1750,1750,1
20250314,133500,981568701,1750,1750,1750,1750,150
20250314,133400,981306201,1757,1757,1757,1757,10
20250314,133300,981288631,1757,1757,1757,1757,200
20250314,133200,980937231,1757,1753,1757,1753,1026
20250314,133100,979136933,1754,1754,1754,1754,7
20250314,133000,979124655,1756,1756,1756,1756,0
20250314,132900,979124655,1756,1756,1756,1756,0
20250314,132800,979124655,1756,1756,1756,1756,0
20250314,132700,979124655,1756,1756,1756,1756,18
20250314,132600,979093047,1757,1757,1757,1757,0
20250314,132500,979093047,1757,1757,1757,1757,285
20250314,132400,978592302,1750,1750,1750,1750,280
20250314,132300,978102302,1750,1750,1750,1750,105
20250314,132200,977918552,1750,1750,1750,1750,246
20250314,132100,977488052,1749,1749,1749,1749,107
20250314,132000,977300909,1749,1749,1749,1749,1
20250314,131900,977299160,1749,1749,1749,1749,263
20250314,131800,976839173,1759,1759,1759,1759,0
20250314,131700,976839173,1759,1759,1759,1759,0
20250314,131600,976839173,1759,1759,1759,1759,4
20250314,131500,976832137,1759,1750,1759,1749,8011
20250314,131400,962820882,1759,1750,1759,1749,551
20250314,131300,961857169,1759,1759,1759,1759,0
20250314,131200,961857169,1759,1756,1759,1756,5834
20250314,131100,951598639,1756,1748,1756,1748,6664
20250314,131000,939924993,1748,1748,1748,1748,0
20250314,130900,939924993,1748,1741,1748,1741,58
20250314,130800,939824008,1741,1741,1741,1741,30
20250314,130700,939771778,1741,1741,1741,1741,383
20250314,130600,939104975,1742,1745,1747,1742,1582
20250314,130500,936349121,1745,1742,1745,1742,31
20250314,130400,936295116,1745,1743,1745,1742,7
20250314,130300,936282915,1748,1742,1748,1742,310
20250314,130200,935742823,1745,1748,1748,1745,567
20250314,130100,934753132,1746,1745,1746,1745,358
20250314,130000,934128407,1749,1749,1749,1749,0
20250314,125900,934128407,1749,1749,1749,1749,0
20250314,125800,934128407,1749,1749,1749,1749,19
20250314,125700,934095176,1749,1742,1749,1742,3109
20250314,125600,928672598,1749,1741,1749,1741,21
20250314,125500,928636029,1750,1750,1750,1750,1
20250314,125400,928634279,1746,1746,1746,1746,1
20250314,125300,928632533,1750,1750,1750,1750,50
20250314,125200,928545033,1750,1750,1750,1750,0
20250314,125100,928545033,1750,1750,1750,1750,54
20250314,125000,928450533,1747,1746,1747,1746,1216
20250314,124900,926326212,1737,1737,1737,1737,200
20250314,124800,925978812,1747,1747,1747,1747,1
20250314,124700,925977065,1736,1747,1747,1736,2260
20250314,124600,922045535,1750,1750,1750,1750,0
20250314,124500,922045535,1750,1750,1750,1750,0
20250314,124400,922045535,1750,1742,1750,1742,737
20250314,124300,920761673,1750,1747,1750,1742,950
20250314,124200,919105986,1750,1750,1750,1750,201
20250314,124100,918754236,1747,1745,1747,1745,1550
20250314,124000,916048412,1743,1745,1745,1743,14
20250314,123900,916023986,1745,1743,1745,1742,1794
20250314,123800,912897805,1745,1743,1745,1743,418
20250314,123700,912168657,1750,1749,1750,1749,451
20250314,123600,911379412,1749,1749,1749,1745,1311
20250314,123500,909089649,1748,1749,1749,1748,600
20250314,123400,908040349,1749,1749,1749,1749,23
20250314,123300,908000122,1750,1750,1750,1750,51
20250314,123200,907910872,1742,1750,1750,1742,3719
20250314,123100,901431574,1742,1741,1742,1741,5148
20250314,123000,892463759,1742,1742,1742,1742,201
20250314,122900,892113617,1735,1742,1742,1735,3200
20250314,122800,886559970,1742,1742,1742,1742,1
20250314,122700,886558228,1735,1740,1740,1734,791
20250314,122600,885185413,1742,1740,1742,1740,241
20250314,122500,884765599,1740,1741,1742,1740,524
20250314,122400,883853383,1740,1738,1740,1738,2067
20250314,122300,880256910,1736,1732,1736,1732,5554
20250314,122200,870622675,1730,1730,1730,1729,1002
20250314,122100,868889517,1730,1731,1732,1730,90
20250314,122000,868733727,1731,1731,1731,1731,1304
20250314,121900,866476503,1731,1731,1731,1731,300
20250314,121800,865957203,1731,1731,1731,1731,122
20250314,121700,865746021,1731,1730,1731,1730,488
20250314,121600,864901493,1730,1731,1731,1730,300
20250314,121500,864382393,1732,1732,1732,1732,508
20250314,121400,863502537,1732,1732,1732,1732,0
20250314,121300,863502537,1732,1733,1733,1732,1491
20250314,121200,860920005,1732,1732,1732,1731,378
20250314,121100,860265357,1735,1733,1735,1733,3096
20250314,121000,854893889,1734,1734,1734,1734,201
20250314,120900,854545355,1723,1731,1733,1723,1290
20250314,120800,852317395,1731,1726,1731,1721,9549
20250314,120700,835840967,1731,1731,1731,1731,0
20250314,120600,835840967,1731,1725,1731,1725,570
20250314,120500,834857297,1723,1731,1731,1723,1004
20250314,120400,833125653,1731,1731,1731,1731,500
20250314,120300,832260153,1731,1731,1731,1731,116
20250314,120200,832059357,1723,1726,1726,1723,3501
20250314,120100,826026978,1726,1728,1728,1726,1060
20250314,120000,824195832,1728,1731,1731,1728,1798
20250314,115900,821087758,1733,1729,1733,1729,245
20250314,115800,820663749,1733,1740,1740,1729,4651
20250314,115700,812609191,1740,1740,1740,1740,0
20250314,115600,812609191,1740,1734,1740,1733,880
20250314,115500,811083475,1734,1737,1737,1733,4640
20250314,115400,803034013,1738,1742,1742,1738,2531
20250314,115300,798629713,1742,1746,1746,1741,4798
20250314,115200,790254239,1746,1750,1750,1746,44
20250314,115100,790177391,1750,1754,1757,1750,8011
20250314,115000,776139173,1755,1755,1755,1755,0
20250314,114900,776139173,1755,1754,1755,1753,5950
20250314,114800,765703309,1754,1754,1754,1754,0
20250314,114700,765703309,1754,1759,1763,1754,3786
20250314,114600,759046548,1754,1754,1754,1754,2038
20250314,114500,755471896,1753,1756,1756,1753,4225
20250314,114400,748059373,1757,1758,1758,1757,938
20250314,114300,746411301,1757,1762,1762,1757,2087
20250314,114200,742741589,1763,1763,1763,1757,9057
20250314,114100,726820576,1763,1763,1763,1760,7
20250314,114000,726808241,1763,1762,1764,1757,2582
20250314,113900,722258269,1762,1757,1762,1757,3770
20250314,113800,715626365,1757,1757,1757,1753,4111
20250314,113700,708407802,1755,1754,1756,1752,5767
20250314,113600,698284142,1755,1750,1755,1750,7837
20250314,113500,684556161,1750,1750,1750,1750,1617
20250314,113400,681726411,1750,1749,1750,1748,540
20250314,113300,680781952,1749,1748,1750,1745,10528
20250314,113200,662377266,1745,1743,1745,1743,1100
20250314,113100,660458176,1745,1745,1745,1743,474
20250314,113000,659631880,1748,1748,1748,1748,0
20250314,112900,659631880,1748,1743,1749,1743,991
20250314,112800,657903183,1747,1740,1747,1740,855
20250314,112700,656412319,1740,1740,1740,1733,788
20250314,112600,655041459,1740,1740,1740,1740,0
20250314,112500,655041459,1740,1740,1740,1740,2
20250314,112400,655037979,1740,1740,1740,1740,775
20250314,112300,653689479,1740,1740,1743,1740,1117
20250314,112200,651745884,1750,1731,1750,1731,5558
20250314,112100,642048929,1732,1732,1732,1732,1021
20250314,112000,640280557,1732,1738,1738,1729,5391
20250314,111900,630931597,1744,1745,1745,1739,9236
20250314,111800,614854013,1745,1740,1745,1740,2818
20250314,111700,609945214,1740,1739,1740,1739,3429
20250314,111600,603979308,1739,1739,1739,1739,167
20250314,111500,603688895,1739,1742,1742,1736,635
20250314,111400,602584962,1740,1740,1740,1740,2326
20250314,111300,598537722,1744,1746,1746,1740,3752
20250314,111200,592007473,1740,1747,1747,1740,525
20250314,111100,591093790,1747,1740,1749,1740,11626
20250314,111000,570834673,1735,1742,1742,1735,815
20250314,110900,569420063,1740,1740,1740,1740,500
20250314,110800,568550063,1742,1737,1742,1737,9555
20250314,110700,551946282,1735,1734,1735,1734,1534
20250314,110600,549284992,1729,1729,1729,1729,1
20250314,110500,549283263,1735,1734,1735,1734,198
20250314,110400,548939774,1734,1730,1734,1730,1739
20250314,110300,545926888,1730,1725,1732,1725,26930
20250314,110200,499451104,1725,1725,1725,1725,0
20250314,110100,499451104,1725,1725,1725,1725,374
20250314,110000,498805954,1725,1725,1725,1725,0
20250314,105900,498805954,1725,1725,1725,1725,6099
20250314,105800,488285179,1725,1725,1725,1725,2351
20250314,105700,484229704,1718,1720,1725,1718,816
20250314,105600,482823484,1720,1720,1724,1720,2500
20250314,105500,478514720,1720,1720,1720,1720,0
20250314,105400,478514720,1720,1720,1720,1720,974
20250314,105300,476839440,1720,1720,1720,1720,0
20250314,105200,476839440,1720,1720,1720,1720,0
20250314,105100,476839440,1720,1720,1720,1720,3
20250314,105000,476834280,1720,1720,1720,1720,0
20250314,104900,476834280,1720,1720,1720,1720,0
20250314,104800,476834280,1720,1720,1720,1720,4
20250314,104700,476827400,1713,1713,1713,1713,0
20250314,104600,476827400,1713,1713,1713,1713,441
20250314,104500,476071967,1716,1718,1718,1716,1057
20250314,104400,474257458,1724,1724,1724,1724,278
20250314,104300,473778186,1724,1724,1724,1719,73
20250314,104200,473652639,1717,1717,1717,1717,205
20250314,104100,473300654,1716,1716,1716,1716,0
20250314,104000,473300654,1716,1722,1722,1716,3804
20250314,103900,466764405,1725,1725,1725,1725,1119
20250314,103800,464834130,1727,1725,1727,1725,2848
20250314,103700,459920329,1725,1725,1725,1725,1
20250314,103600,459918604,1720,1720,1720,1720,501
20250314,103500,459056884,1725,1725,1725,1725,0
20250314,103400,459056884,1725,1725,1725,1720,74
20250314,103300,458929284,1727,1727,1727,1727,0
20250314,103200,458929284,1727,1727,1727,1727,0
20250314,103100,458929284,1727,1714,1727,1714,11908
20250314,103000,438408136,1713,1713,1713,1713,715
20250314,102900,437183341,1713,1713,1713,1713,1000
20250314,102800,435470341,1713,1707,1713,1707,1525
20250314,102700,432859545,1707,1710,1710,1707,700
20250314,102600,431664639,1710,1710,1710,1710,21
20250314,102500,431628729,1706,1713,1713,1706,3455
20250314,102400,425733096,1715,1715,1715,1715,0
20250314,102300,425733096,1715,1712,1715,1712,800
20250314,102200,424362596,1706,1708,1708,1706,5000
20250314,102100,415827967,1708,1709,1709,1708,1849
20250314,102000,412669026,1709,1709,1709,1709,0
20250314,101900,412669026,1709,1711,1715,1709,1982
20250314,101800,409276105,1711,1711,1711,1711,1010
20250314,101700,407547995,1711,1711,1712,1711,1992
20250314,101600,404138192,1711,1711,1711,1711,0
20250314,101500,404138192,1711,1711,1711,1711,0
20250314,101400,404138192,1711,1711,1711,1711,500
20250314,101300,403282692,1711,1709,1711,1709,2604
20250314,101200,398830719,1709,1706,1709,1706,10
20250314,101100,398813656,1710,1710,1710,1710,1
20250314,101000,398811946,1704,1707,1707,1704,5000
20250314,100900,390288202,1710,1707,1710,1707,639
20250314,100800,389197426,1707,1707,1707,1707,0
20250314,100700,389197426,1707,1707,1711,1707,1103
20250314,100600,387314601,1712,1712,1712,1712,1821
20250314,100500,384197049,1712,1707,1714,1707,6769
20250314,100400,372608426,1706,1707,1707,1706,148
20250314,100300,372355854,1707,1709,1712,1707,1172
20250314,100200,370354841,1712,1710,1712,1710,1432
20250314,100100,367906119,1710,1708,1710,1707,2270
20250314,100000,364028464,1708,1710,1710,1708,609
20250314,095900,362987240,1710,1712,1712,1710,2202
20250314,095800,359220395,1712,1711,1712,1711,199
20250314,095700,358879864,1711,1725,1725,1711,8748
20250314,095600,343845083,1720,1720,1720,1720,784
20250314,095500,342496603,1725,1725,1725,1725,31
20250314,095400,342443128,1721,1725,1726,1721,4387
20250314,095300,334883236,1727,1723,1727,1723,5091
20250314,095200,326106439,1723,1723,1723,1723,914
20250314,095100,324531617,1723,1723,1724,1723,415
20250314,095000,323816177,1724,1723,1724,1723,102
20250314,094900,323640430,1712,1715,1723,1712,1121
20250314,094800,321719135,1713,1717,1726,1713,2091
20250314,094700,318128461,1710,1710,1710,1710,0
20250314,094600,318128461,1710,1718,1718,1710,298
20250314,094500,317618069,1719,1719,1719,1719,1
20250314,094400,317616350,1710,1710,1710,1709,1724
20250314,094300,314668410,1710,1710,1710,1710,361
20250314,094200,314051100,1710,1711,1711,1710,55
20250314,094100,313957045,1704,1704,1704,1704,525
20250314,094000,313062445,1703,1720,1720,1703,16458
20250314,093900,284872686,1721,1729,1729,1721,1024
20250314,093800,283110374,1730,1721,1730,1721,4548
20250314,093700,275245416,1721,1732,1732,1721,4736
20250314,093600,267065259,1728,1728,1728,1728,3473
20250314,093500,261063915,1729,1730,1734,1728,4595
20250314,093400,253113655,1730,1728,1730,1724,1140
20250314,093300,251143867,1724,1717,1724,1717,2398
20250314,093200,247011178,1724,1717,1724,1717,7716
20250314,093100,233762778,1724,1725,1732,1716,6492
20250314,093000,222593391,1727,1723,1727,1717,3356
20250314,092900,216809716,1722,1716,1723,1716,335
20250314,092800,216234277,1716,1724,1724,1716,6502
20250314,092700,205036829,1724,1724,1724,1724,137
20250314,092600,204800641,1713,1720,1722,1713,8677
20250314,092500,189886604,1729,1729,1729,1729,209
20250314,092400,189525243,1719,1738,1738,1719,9018
20250314,092300,173948443,1725,1720,1730,1719,6177
20250314,092200,163308201,1719,1714,1719,1710,1114
20250314,092100,161395833,1714,1719,1719,1714,4057
20250314,092000,154422125,1720,1696,1720,1696,323
20250314,091900,153867765,1708,1725,1725,1708,5037
20250314,091800,145245153,1725,1692,1747,1692,12004
20250314,091700,124775140,1683,1681,1688,1681,1117
20250314,091600,122895692,1680,1685,1692,1680,1438
20250314,091500,120475184,1680,1680,1680,1678,4553
20250314,091400,112826528,1685,1691,1691,1680,17114
20250314,091300,83986561,1690,1695,1695,1690,3892
20250314,091200,77408701,1702,1696,1702,1696,2350
20250314,091100,73409257,1695,1690,1695,1690,129
20250314,091000,73190852,1688,1690,1690,1688,844
20250314,090900,71765573,1690,1700,1700,1689,1175
20250314,090800,69779808,1700,1692,1700,1686,3799
20250314,090700,63357789,1692,1702,1702,1692,6419
20250314,090600,52489217,1702,1702,1703,1693,1445
20250314,090500,50030121,1692,1702,1702,1692,1596
20250314,090400,47326911,1691,1683,1691,1683,4958
20250314,090300,38948026,1682,1680,1682,1680,8203
20250314,090200,25158560,1680,1691,1691,1675,7071
20250314,090100,13285845,1691,1691,1703,1691,1211
20250314,090000,11227564,1691,1703,1703,1673,6617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 2032630878 1827 1827 1827 1827 12486
3 20250314 190100 2032630878 1827 1827 1827 1827 0
4 20250314 190000 2032630878 1827 1827 1827 1827 0
5 20250314 185900 2032630878 1827 1827 1827 1827 0
6 20250314 185800 2032630878 1827 1827 1827 1827 0
7 20250314 185700 2032630878 1827 1827 1827 1827 0
8 20250314 185600 2032630878 1827 1827 1827 1827 0
9 20250314 185500 2032630878 1827 1827 1827 1827 0
10 20250314 185400 2032630878 1827 1827 1827 1827 0
11 20250314 185300 2032630878 1827 1827 1827 1827 0
12 20250314 185200 2032630878 1827 1827 1827 1827 0
13 20250314 185100 2032630878 1827 1827 1827 1827 0
14 20250314 185000 2032630878 1827 1827 1827 1827 0
15 20250314 184900 2032630878 1827 1827 1827 1827 0
16 20250314 184800 2032630878 1827 1827 1827 1827 0
17 20250314 184700 2032630878 1827 1827 1827 1827 0
18 20250314 184600 2032630878 1827 1827 1827 1827 0
19 20250314 184500 2032630878 1827 1827 1827 1827 0
20 20250314 184400 2032630878 1827 1827 1827 1827 0
21 20250314 184300 2032630878 1827 1827 1827 1827 0
22 20250314 184200 2032630878 1827 1827 1827 1827 0
23 20250314 184100 2032630878 1827 1827 1827 1827 0
24 20250314 184000 2032630878 1827 1827 1827 1827 0
25 20250314 183900 2032630878 1827 1827 1827 1827 0
26 20250314 183800 2032630878 1827 1827 1827 1827 0
27 20250314 183700 2032630878 1827 1827 1827 1827 0
28 20250314 183600 2032630878 1827 1827 1827 1827 0
29 20250314 183500 2032630878 1827 1827 1827 1827 0
30 20250314 183400 2032630878 1827 1827 1827 1827 0
31 20250314 183300 2032630878 1827 1827 1827 1827 0
32 20250314 183200 2032630878 1827 1827 1827 1827 12486
33 20250314 183100 2032630878 1827 1827 1827 1827 0
34 20250314 183000 2032630878 1827 1827 1827 1827 0
35 20250314 182900 2032630878 1827 1827 1827 1827 0
36 20250314 182800 2032630878 1827 1827 1827 1827 0
37 20250314 182700 2032630878 1827 1827 1827 1827 0
38 20250314 182600 2032630878 1827 1827 1827 1827 0
39 20250314 182500 2032630878 1827 1827 1827 1827 0
40 20250314 182400 2032630878 1827 1827 1827 1827 0
41 20250314 182300 2032630878 1827 1827 1827 1827 0
42 20250314 182200 2032630878 1827 1827 1827 1827 0
43 20250314 182100 2032630878 1827 1827 1827 1827 0
44 20250314 182000 2032630878 1827 1827 1827 1827 0
45 20250314 181900 2032630878 1827 1827 1827 1827 0
46 20250314 181800 2032630878 1827 1827 1827 1827 0
47 20250314 181700 2032630878 1827 1827 1827 1827 0
48 20250314 181600 2032630878 1827 1827 1827 1827 0
49 20250314 181500 2032630878 1827 1827 1827 1827 0
50 20250314 181400 2032630878 1827 1827 1827 1827 0
51 20250314 181300 2032630878 1827 1827 1827 1827 0
52 20250314 181200 2032630878 1827 1827 1827 1827 0
53 20250314 181100 2032630878 1827 1827 1827 1827 0
54 20250314 181000 2032630878 1827 1827 1827 1827 0
55 20250314 180900 2032630878 1827 1827 1827 1827 0
56 20250314 180800 2032630878 1827 1827 1827 1827 0
57 20250314 180700 2032630878 1827 1827 1827 1827 0
58 20250314 180600 2032630878 1827 1827 1827 1827 0
59 20250314 180500 2032630878 1827 1827 1827 1827 0
60 20250314 180400 2032630878 1827 1827 1827 1827 0
61 20250314 180300 2032630878 1827 1827 1827 1827 0
62 20250314 180200 2032630878 1827 1827 1827 1827 12486
63 20250314 180100 2032630878 1827 1827 1827 1827 0
64 20250314 180000 2032630878 1827 1827 1827 1827 0
65 20250314 175900 2032630878 1827 1827 1827 1827 0
66 20250314 175800 2032630878 1827 1827 1827 1827 0
67 20250314 175700 2032630878 1827 1827 1827 1827 0
68 20250314 175600 2032630878 1827 1827 1827 1827 0
69 20250314 175500 2032630878 1827 1827 1827 1827 0
70 20250314 175400 2032630878 1827 1827 1827 1827 0
71 20250314 175300 2032630878 1827 1827 1827 1827 0
72 20250314 175200 2032630878 1827 1827 1827 1827 0
73 20250314 175100 2032630878 1827 1827 1827 1827 0
74 20250314 175000 2032630878 1827 1827 1827 1827 0
75 20250314 174900 2032630878 1827 1827 1827 1827 0
76 20250314 174800 2032630878 1827 1827 1827 1827 0
77 20250314 174700 2032630878 1827 1827 1827 1827 0
78 20250314 174600 2032630878 1827 1827 1827 1827 0
79 20250314 174500 2032630878 1827 1827 1827 1827 0
80 20250314 174400 2032630878 1827 1827 1827 1827 0
81 20250314 174300 2032630878 1827 1827 1827 1827 0
82 20250314 174200 2032630878 1827 1827 1827 1827 0
83 20250314 174100 2032630878 1827 1827 1827 1827 0
84 20250314 174000 2032630878 1827 1827 1827 1827 0
85 20250314 173900 2032630878 1827 1827 1827 1827 0
86 20250314 173800 2032630878 1827 1827 1827 1827 0
87 20250314 173700 2032630878 1827 1827 1827 1827 0
88 20250314 173600 2032630878 1827 1827 1827 1827 0
89 20250314 173500 2032630878 1827 1827 1827 1827 0
90 20250314 173400 2032630878 1827 1827 1827 1827 0
91 20250314 173300 2032630878 1827 1827 1827 1827 0
92 20250314 173200 2032630878 1827 1827 1827 1827 12486
93 20250314 173100 2032630878 1827 1827 1827 1827 0
94 20250314 173000 2032630878 1827 1827 1827 1827 0
95 20250314 172900 2032630878 1827 1827 1827 1827 0
96 20250314 172800 2032630878 1827 1827 1827 1827 0
97 20250314 172700 2032630878 1827 1827 1827 1827 0
98 20250314 172600 2032630878 1827 1827 1827 1827 0
99 20250314 172500 2032630878 1827 1827 1827 1827 0
100 20250314 172400 2032630878 1827 1827 1827 1827 0
101 20250314 172300 2032630878 1827 1827 1827 1827 0
102 20250314 172200 2032630878 1827 1827 1827 1827 0
103 20250314 172100 2032630878 1827 1827 1827 1827 0
104 20250314 172000 2032630878 1827 1827 1827 1827 0
105 20250314 171900 2032630878 1827 1827 1827 1827 0
106 20250314 171800 2032630878 1827 1827 1827 1827 0
107 20250314 171700 2032630878 1827 1827 1827 1827 0
108 20250314 171600 2032630878 1827 1827 1827 1827 0
109 20250314 171500 2032630878 1827 1827 1827 1827 0
110 20250314 171400 2032630878 1827 1827 1827 1827 0
111 20250314 171300 2032630878 1827 1827 1827 1827 0
112 20250314 171200 2032630878 1827 1827 1827 1827 0
113 20250314 171100 2032630878 1827 1827 1827 1827 0
114 20250314 171000 2032630878 1827 1827 1827 1827 0
115 20250314 170900 2032630878 1827 1827 1827 1827 0
116 20250314 170800 2032630878 1827 1827 1827 1827 0
117 20250314 170700 2032630878 1827 1827 1827 1827 0
118 20250314 170600 2032630878 1827 1827 1827 1827 0
119 20250314 170500 2032630878 1827 1827 1827 1827 0
120 20250314 170400 2032630878 1827 1827 1827 1827 0
121 20250314 170300 2032630878 1827 1827 1827 1827 0
122 20250314 170200 2032630878 1827 1827 1827 1827 12486
123 20250314 170100 2032630878 1827 1827 1827 1827 0
124 20250314 170000 2032630878 1827 1827 1827 1827 0
125 20250314 165900 2032630878 1827 1827 1827 1827 0
126 20250314 165800 2032630878 1827 1827 1827 1827 0
127 20250314 165700 2032630878 1827 1827 1827 1827 0
128 20250314 165600 2032630878 1827 1827 1827 1827 0
129 20250314 165500 2032630878 1827 1827 1827 1827 0
130 20250314 165400 2032630878 1827 1827 1827 1827 0
131 20250314 165300 2032630878 1827 1827 1827 1827 0
132 20250314 165200 2032630878 1827 1827 1827 1827 0
133 20250314 165100 2032630878 1827 1827 1827 1827 0
134 20250314 165000 2032630878 1827 1827 1827 1827 0
135 20250314 164900 2032630878 1827 1827 1827 1827 0
136 20250314 164800 2032630878 1827 1827 1827 1827 0
137 20250314 164700 2032630878 1827 1827 1827 1827 0
138 20250314 164600 2032630878 1827 1827 1827 1827 0
139 20250314 164500 2032630878 1827 1827 1827 1827 0
140 20250314 164400 2032630878 1827 1827 1827 1827 0
141 20250314 164300 2032630878 1827 1827 1827 1827 0
142 20250314 164200 2032630878 1827 1827 1827 1827 0
143 20250314 164100 2032630878 1827 1827 1827 1827 0
144 20250314 164000 2032630878 1827 1827 1827 1827 0
145 20250314 163900 2032630878 1827 1827 1827 1827 0
146 20250314 163800 2032630878 1827 1827 1827 1827 0
147 20250314 163700 2032630878 1827 1827 1827 1827 0
148 20250314 163600 2032630878 1827 1827 1827 1827 0
149 20250314 163500 2032630878 1827 1827 1827 1827 0
150 20250314 163400 2032630878 1827 1827 1827 1827 0
151 20250314 163300 2032630878 1827 1827 1827 1827 0
152 20250314 163200 2032630878 1827 1827 1827 1827 12486
153 20250314 163100 2032630878 1827 1827 1827 1827 0
154 20250314 163000 2032630878 1827 1827 1827 1827 0
155 20250314 162900 2032630878 1827 1827 1827 1827 0
156 20250314 162800 2032630878 1827 1827 1827 1827 0
157 20250314 162700 2032630878 1827 1827 1827 1827 0
158 20250314 162600 2032630878 1827 1827 1827 1827 0
159 20250314 162500 2032630878 1827 1827 1827 1827 0
160 20250314 162400 2032630878 1827 1827 1827 1827 0
161 20250314 162300 2032630878 1827 1827 1827 1827 0
162 20250314 162200 2032630878 1827 1827 1827 1827 0
163 20250314 162100 2032630878 1827 1827 1827 1827 0
164 20250314 162000 2032630878 1827 1827 1827 1827 0
165 20250314 161900 2032630878 1827 1827 1827 1827 0
166 20250314 161800 2032630878 1827 1827 1827 1827 0
167 20250314 161700 2032630878 1827 1827 1827 1827 0
168 20250314 161600 2032630878 1827 1827 1827 1827 0
169 20250314 161500 2032630878 1827 1827 1827 1827 0
170 20250314 161400 2032630878 1827 1827 1827 1827 0
171 20250314 161300 2032630878 1827 1827 1827 1827 0
172 20250314 161200 2032630878 1827 1827 1827 1827 0
173 20250314 161100 2032630878 1827 1827 1827 1827 0
174 20250314 161000 2032630878 1827 1827 1827 1827 0
175 20250314 160900 2032630878 1827 1827 1827 1827 0
176 20250314 160800 2032630878 1827 1827 1827 1827 0
177 20250314 160700 2032630878 1827 1827 1827 1827 0
178 20250314 160600 2032630878 1827 1827 1827 1827 0
179 20250314 160500 2032630878 1827 1827 1827 1827 0
180 20250314 160400 2032630878 1827 1827 1827 1827 0
181 20250314 160300 2032630878 1827 1827 1827 1827 0
182 20250314 160200 2032630878 1827 1827 1827 1827 12486
183 20250314 160100 2032630878 1827 1827 1827 1827 0
184 20250314 160000 2032630878 1827 1827 1827 1827 0
185 20250314 155900 2032630878 1827 1827 1827 1827 0
186 20250314 155800 2032630878 1827 1827 1827 1827 0
187 20250314 155700 2032630878 1827 1827 1827 1827 0
188 20250314 155600 2032630878 1827 1827 1827 1827 0
189 20250314 155500 2032630878 1827 1827 1827 1827 0
190 20250314 155400 2032630878 1827 1827 1827 1827 0
191 20250314 155300 2032630878 1827 1827 1827 1827 0
192 20250314 155200 2032630878 1827 1827 1827 1827 0
193 20250314 155100 2032630878 1827 1827 1827 1827 0
194 20250314 155000 2032630878 1827 1827 1827 1827 0
195 20250314 154900 2032630878 1827 1827 1827 1827 0
196 20250314 154800 2032630878 1827 1827 1827 1827 0
197 20250314 154700 2032630878 1827 1827 1827 1827 0
198 20250314 154600 2032630878 1827 1827 1827 1827 0
199 20250314 154500 2032630878 1827 1827 1827 1827 0
200 20250314 154400 2032630878 1827 1827 1827 1827 0
201 20250314 154300 2032630878 1827 1827 1827 1827 0
202 20250314 154200 2032630878 1827 1827 1827 1827 0
203 20250314 154100 2032630878 1827 1827 1827 1827 0
204 20250314 154000 2032630878 1827 1827 1827 1827 0
205 20250314 153900 2032630878 1827 1827 1827 1827 0
206 20250314 153800 2032630878 1827 1827 1827 1827 0
207 20250314 153700 2032630878 1827 1827 1827 1827 0
208 20250314 153600 2032630878 1827 1827 1827 1827 0
209 20250314 153500 2032630878 1827 1827 1827 1827 0
210 20250314 153400 2032630878 1827 1827 1827 1827 0
211 20250314 153300 2032630878 1827 1827 1827 1827 0
212 20250314 153200 2032630878 1827 1827 1827 1827 12486
213 20250314 153100 2032630878 1827 1827 1827 1827 0
214 20250314 153000 2032630878 1827 1827 1827 1827 12486
215 20250314 152900 2009818956 1830 1830 1830 1830 0
216 20250314 152800 2009818956 1830 1830 1830 1830 0
217 20250314 152700 2009818956 1830 1830 1830 1830 0
218 20250314 152600 2009818956 1830 1830 1830 1830 0
219 20250314 152500 2009818956 1830 1830 1830 1830 0
220 20250314 152400 2009818956 1830 1830 1830 1830 0
221 20250314 152300 2009818956 1830 1830 1830 1830 0
222 20250314 152200 2009818956 1830 1830 1830 1830 0
223 20250314 152100 2009818956 1830 1830 1830 1830 0
224 20250314 152000 2009818956 1830 1830 1830 1830 0
225 20250314 151900 2009818956 1830 1826 1830 1818 29155
226 20250314 151800 1956725398 1827 1837 1837 1827 1595
227 20250314 151700 1953802447 1827 1832 1839 1827 3265
228 20250314 151600 1947821598 1831 1835 1838 1831 7473
229 20250314 151500 1934128077 1839 1847 1847 1839 5035
230 20250314 151400 1924857401 1848 1840 1850 1840 15450
231 20250314 151300 1896311157 1841 1830 1841 1830 16901
232 20250314 151200 1865284132 1822 1821 1830 1821 230
233 20250314 151100 1864864179 1829 1827 1830 1818 5185
234 20250314 151000 1855421942 1827 1827 1828 1827 3393
235 20250314 150900 1849221482 1827 1827 1828 1826 1822
236 20250314 150800 1845893798 1826 1829 1829 1826 1654
237 20250314 150700 1842872220 1829 1827 1833 1827 762
238 20250314 150600 1841478226 1827 1837 1839 1827 2367
239 20250314 150500 1837130924 1835 1836 1839 1835 5040
240 20250314 150400 1827863752 1838 1831 1838 1825 3486
241 20250314 150300 1821471169 1830 1830 1833 1825 4214
242 20250314 150200 1813755737 1830 1822 1830 1822 13028
243 20250314 150100 1789976927 1815 1823 1823 1815 2562
244 20250314 150000 1785320339 1823 1815 1823 1815 3591
245 20250314 145900 1778782126 1819 1812 1819 1812 4760
246 20250314 145800 1770148820 1812 1804 1812 1803 701
247 20250314 145700 1768879580 1814 1806 1818 1801 16754
248 20250314 145600 1738683418 1808 1819 1819 1806 11970
249 20250314 145500 1717003611 1820 1824 1824 1820 68727
250 20250314 145400 1591781787 1824 1822 1824 1822 5422
251 20250314 145300 1581898238 1822 1818 1823 1818 1841
252 20250314 145200 1578547411 1818 1817 1821 1817 10876
253 20250314 145100 1558769016 1817 1813 1819 1812 1748
254 20250314 145000 1555597660 1811 1811 1818 1811 1301
255 20250314 144900 1553240004 1811 1820 1820 1811 4121
256 20250314 144800 1545767024 1816 1822 1822 1813 3564
257 20250314 144700 1539303128 1820 1813 1821 1813 13134
258 20250314 144600 1515436589 1813 1813 1813 1813 5481
259 20250314 144500 1505499536 1808 1807 1813 1807 1785
260 20250314 144400 1502267578 1807 1812 1812 1807 2315
261 20250314 144300 1498082968 1812 1811 1812 1811 2582
262 20250314 144200 1493404629 1807 1810 1815 1807 1856
263 20250314 144100 1490045489 1811 1821 1821 1811 2247
264 20250314 144000 1485975279 1815 1823 1823 1812 1207
265 20250314 143900 1483782297 1811 1817 1824 1811 10733
266 20250314 143800 1464238004 1815 1802 1815 1798 23781
267 20250314 143700 1421241438 1797 1798 1800 1797 6776
268 20250314 143600 1409046139 1803 1799 1804 1799 3999
269 20250314 143500 1401847959 1799 1799 1800 1799 4345
270 20250314 143400 1394030361 1799 1793 1799 1793 3691
271 20250314 143300 1387399180 1792 1796 1796 1790 2679
272 20250314 143200 1382597781 1796 1796 1796 1796 1459
273 20250314 143100 1379977417 1798 1792 1798 1790 3536
274 20250314 143000 1373643631 1800 1793 1800 1793 452
275 20250314 142900 1372831567 1800 1792 1800 1792 593
276 20250314 142800 1371768723 1803 1803 1805 1803 11693
277 20250314 142700 1350675575 1804 1807 1807 1788 11928
278 20250314 142600 1329219622 1807 1803 1808 1800 4695
279 20250314 142500 1320758328 1803 1800 1810 1798 11738
280 20250314 142400 1299594264 1800 1799 1809 1794 36505
281 20250314 142300 1233869476 1799 1790 1799 1790 17775
282 20250314 142200 1201965247 1790 1788 1793 1788 9085
283 20250314 142100 1185714793 1788 1781 1788 1781 8533
284 20250314 142000 1170496152 1780 1780 1782 1780 1817
285 20250314 141900 1167261890 1780 1780 1780 1780 70
286 20250314 141800 1167137290 1780 1774 1780 1774 3190
287 20250314 141700 1161471133 1774 1775 1775 1774 115
288 20250314 141600 1161267109 1773 1777 1777 1773 770
289 20250314 141500 1159899521 1776 1777 1777 1775 420
290 20250314 141400 1159153801 1780 1766 1782 1764 2262
291 20250314 141300 1155155546 1785 1783 1786 1764 15387
292 20250314 141200 1127784170 1786 1782 1787 1782 725
293 20250314 141100 1126491546 1782 1780 1787 1780 4436
294 20250314 141000 1118582764 1780 1772 1780 1772 119
295 20250314 140900 1118371864 1780 1779 1780 1774 9420
296 20250314 140800 1101623833 1779 1775 1779 1775 2343
297 20250314 140700 1097461586 1775 1774 1775 1774 1006
298 20250314 140600 1095676791 1774 1770 1774 1770 2382
299 20250314 140500 1091457465 1770 1767 1770 1767 5456
300 20250314 140400 1081803115 1767 1752 1769 1752 45393
301 20250314 140300 1001919313 1751 1750 1751 1750 73
302 20250314 140200 1001791522 1750 1750 1750 1750 0
303 20250314 140100 1001791522 1750 1747 1750 1747 832
304 20250314 140000 1000338015 1747 1747 1747 1747 38
305 20250314 135900 1000271629 1752 1752 1752 1752 3671
306 20250314 135800 993840037 1752 1752 1752 1752 0
307 20250314 135700 993840037 1752 1752 1752 1750 3089
308 20250314 135600 988430972 1754 1754 1754 1754 115
309 20250314 135500 988229262 1754 1754 1754 1754 0
310 20250314 135400 988229262 1754 1754 1754 1754 0
311 20250314 135300 988229262 1754 1754 1754 1754 400
312 20250314 135200 987527662 1754 1751 1754 1751 106
313 20250314 135100 987342041 1754 1754 1754 1754 31
314 20250314 135000 987287667 1754 1754 1754 1754 10
315 20250314 134900 987270127 1754 1752 1754 1751 1286
316 20250314 134800 985018038 1751 1754 1754 1751 1230
317 20250314 134700 982860918 1754 1754 1754 1754 0
318 20250314 134600 982860918 1754 1754 1754 1754 0
319 20250314 134500 982860918 1754 1754 1754 1754 11
320 20250314 134400 982841624 1751 1751 1751 1751 0
321 20250314 134300 982841624 1751 1752 1752 1751 100
322 20250314 134200 982666474 1754 1754 1754 1754 1
323 20250314 134100 982664720 1754 1757 1757 1754 330
324 20250314 134000 982085000 1757 1757 1757 1757 0
325 20250314 133900 982085000 1757 1757 1757 1757 22
326 20250314 133800 982046346 1757 1755 1757 1755 271
327 20250314 133700 981570451 1750 1750 1750 1750 0
328 20250314 133600 981570451 1750 1750 1750 1750 1
329 20250314 133500 981568701 1750 1750 1750 1750 150
330 20250314 133400 981306201 1757 1757 1757 1757 10
331 20250314 133300 981288631 1757 1757 1757 1757 200
332 20250314 133200 980937231 1757 1753 1757 1753 1026
333 20250314 133100 979136933 1754 1754 1754 1754 7
334 20250314 133000 979124655 1756 1756 1756 1756 0
335 20250314 132900 979124655 1756 1756 1756 1756 0
336 20250314 132800 979124655 1756 1756 1756 1756 0
337 20250314 132700 979124655 1756 1756 1756 1756 18
338 20250314 132600 979093047 1757 1757 1757 1757 0
339 20250314 132500 979093047 1757 1757 1757 1757 285
340 20250314 132400 978592302 1750 1750 1750 1750 280
341 20250314 132300 978102302 1750 1750 1750 1750 105
342 20250314 132200 977918552 1750 1750 1750 1750 246
343 20250314 132100 977488052 1749 1749 1749 1749 107
344 20250314 132000 977300909 1749 1749 1749 1749 1
345 20250314 131900 977299160 1749 1749 1749 1749 263
346 20250314 131800 976839173 1759 1759 1759 1759 0
347 20250314 131700 976839173 1759 1759 1759 1759 0
348 20250314 131600 976839173 1759 1759 1759 1759 4
349 20250314 131500 976832137 1759 1750 1759 1749 8011
350 20250314 131400 962820882 1759 1750 1759 1749 551
351 20250314 131300 961857169 1759 1759 1759 1759 0
352 20250314 131200 961857169 1759 1756 1759 1756 5834
353 20250314 131100 951598639 1756 1748 1756 1748 6664
354 20250314 131000 939924993 1748 1748 1748 1748 0
355 20250314 130900 939924993 1748 1741 1748 1741 58
356 20250314 130800 939824008 1741 1741 1741 1741 30
357 20250314 130700 939771778 1741 1741 1741 1741 383
358 20250314 130600 939104975 1742 1745 1747 1742 1582
359 20250314 130500 936349121 1745 1742 1745 1742 31
360 20250314 130400 936295116 1745 1743 1745 1742 7
361 20250314 130300 936282915 1748 1742 1748 1742 310
362 20250314 130200 935742823 1745 1748 1748 1745 567
363 20250314 130100 934753132 1746 1745 1746 1745 358
364 20250314 130000 934128407 1749 1749 1749 1749 0
365 20250314 125900 934128407 1749 1749 1749 1749 0
366 20250314 125800 934128407 1749 1749 1749 1749 19
367 20250314 125700 934095176 1749 1742 1749 1742 3109
368 20250314 125600 928672598 1749 1741 1749 1741 21
369 20250314 125500 928636029 1750 1750 1750 1750 1
370 20250314 125400 928634279 1746 1746 1746 1746 1
371 20250314 125300 928632533 1750 1750 1750 1750 50
372 20250314 125200 928545033 1750 1750 1750 1750 0
373 20250314 125100 928545033 1750 1750 1750 1750 54
374 20250314 125000 928450533 1747 1746 1747 1746 1216
375 20250314 124900 926326212 1737 1737 1737 1737 200
376 20250314 124800 925978812 1747 1747 1747 1747 1
377 20250314 124700 925977065 1736 1747 1747 1736 2260
378 20250314 124600 922045535 1750 1750 1750 1750 0
379 20250314 124500 922045535 1750 1750 1750 1750 0
380 20250314 124400 922045535 1750 1742 1750 1742 737
381 20250314 124300 920761673 1750 1747 1750 1742 950
382 20250314 124200 919105986 1750 1750 1750 1750 201
383 20250314 124100 918754236 1747 1745 1747 1745 1550
384 20250314 124000 916048412 1743 1745 1745 1743 14
385 20250314 123900 916023986 1745 1743 1745 1742 1794
386 20250314 123800 912897805 1745 1743 1745 1743 418
387 20250314 123700 912168657 1750 1749 1750 1749 451
388 20250314 123600 911379412 1749 1749 1749 1745 1311
389 20250314 123500 909089649 1748 1749 1749 1748 600
390 20250314 123400 908040349 1749 1749 1749 1749 23
391 20250314 123300 908000122 1750 1750 1750 1750 51
392 20250314 123200 907910872 1742 1750 1750 1742 3719
393 20250314 123100 901431574 1742 1741 1742 1741 5148
394 20250314 123000 892463759 1742 1742 1742 1742 201
395 20250314 122900 892113617 1735 1742 1742 1735 3200
396 20250314 122800 886559970 1742 1742 1742 1742 1
397 20250314 122700 886558228 1735 1740 1740 1734 791
398 20250314 122600 885185413 1742 1740 1742 1740 241
399 20250314 122500 884765599 1740 1741 1742 1740 524
400 20250314 122400 883853383 1740 1738 1740 1738 2067
401 20250314 122300 880256910 1736 1732 1736 1732 5554
402 20250314 122200 870622675 1730 1730 1730 1729 1002
403 20250314 122100 868889517 1730 1731 1732 1730 90
404 20250314 122000 868733727 1731 1731 1731 1731 1304
405 20250314 121900 866476503 1731 1731 1731 1731 300
406 20250314 121800 865957203 1731 1731 1731 1731 122
407 20250314 121700 865746021 1731 1730 1731 1730 488
408 20250314 121600 864901493 1730 1731 1731 1730 300
409 20250314 121500 864382393 1732 1732 1732 1732 508
410 20250314 121400 863502537 1732 1732 1732 1732 0
411 20250314 121300 863502537 1732 1733 1733 1732 1491
412 20250314 121200 860920005 1732 1732 1732 1731 378
413 20250314 121100 860265357 1735 1733 1735 1733 3096
414 20250314 121000 854893889 1734 1734 1734 1734 201
415 20250314 120900 854545355 1723 1731 1733 1723 1290
416 20250314 120800 852317395 1731 1726 1731 1721 9549
417 20250314 120700 835840967 1731 1731 1731 1731 0
418 20250314 120600 835840967 1731 1725 1731 1725 570
419 20250314 120500 834857297 1723 1731 1731 1723 1004
420 20250314 120400 833125653 1731 1731 1731 1731 500
421 20250314 120300 832260153 1731 1731 1731 1731 116
422 20250314 120200 832059357 1723 1726 1726 1723 3501
423 20250314 120100 826026978 1726 1728 1728 1726 1060
424 20250314 120000 824195832 1728 1731 1731 1728 1798
425 20250314 115900 821087758 1733 1729 1733 1729 245
426 20250314 115800 820663749 1733 1740 1740 1729 4651
427 20250314 115700 812609191 1740 1740 1740 1740 0
428 20250314 115600 812609191 1740 1734 1740 1733 880
429 20250314 115500 811083475 1734 1737 1737 1733 4640
430 20250314 115400 803034013 1738 1742 1742 1738 2531
431 20250314 115300 798629713 1742 1746 1746 1741 4798
432 20250314 115200 790254239 1746 1750 1750 1746 44
433 20250314 115100 790177391 1750 1754 1757 1750 8011
434 20250314 115000 776139173 1755 1755 1755 1755 0
435 20250314 114900 776139173 1755 1754 1755 1753 5950
436 20250314 114800 765703309 1754 1754 1754 1754 0
437 20250314 114700 765703309 1754 1759 1763 1754 3786
438 20250314 114600 759046548 1754 1754 1754 1754 2038
439 20250314 114500 755471896 1753 1756 1756 1753 4225
440 20250314 114400 748059373 1757 1758 1758 1757 938
441 20250314 114300 746411301 1757 1762 1762 1757 2087
442 20250314 114200 742741589 1763 1763 1763 1757 9057
443 20250314 114100 726820576 1763 1763 1763 1760 7
444 20250314 114000 726808241 1763 1762 1764 1757 2582
445 20250314 113900 722258269 1762 1757 1762 1757 3770
446 20250314 113800 715626365 1757 1757 1757 1753 4111
447 20250314 113700 708407802 1755 1754 1756 1752 5767
448 20250314 113600 698284142 1755 1750 1755 1750 7837
449 20250314 113500 684556161 1750 1750 1750 1750 1617
450 20250314 113400 681726411 1750 1749 1750 1748 540
451 20250314 113300 680781952 1749 1748 1750 1745 10528
452 20250314 113200 662377266 1745 1743 1745 1743 1100
453 20250314 113100 660458176 1745 1745 1745 1743 474
454 20250314 113000 659631880 1748 1748 1748 1748 0
455 20250314 112900 659631880 1748 1743 1749 1743 991
456 20250314 112800 657903183 1747 1740 1747 1740 855
457 20250314 112700 656412319 1740 1740 1740 1733 788
458 20250314 112600 655041459 1740 1740 1740 1740 0
459 20250314 112500 655041459 1740 1740 1740 1740 2
460 20250314 112400 655037979 1740 1740 1740 1740 775
461 20250314 112300 653689479 1740 1740 1743 1740 1117
462 20250314 112200 651745884 1750 1731 1750 1731 5558
463 20250314 112100 642048929 1732 1732 1732 1732 1021
464 20250314 112000 640280557 1732 1738 1738 1729 5391
465 20250314 111900 630931597 1744 1745 1745 1739 9236
466 20250314 111800 614854013 1745 1740 1745 1740 2818
467 20250314 111700 609945214 1740 1739 1740 1739 3429
468 20250314 111600 603979308 1739 1739 1739 1739 167
469 20250314 111500 603688895 1739 1742 1742 1736 635
470 20250314 111400 602584962 1740 1740 1740 1740 2326
471 20250314 111300 598537722 1744 1746 1746 1740 3752
472 20250314 111200 592007473 1740 1747 1747 1740 525
473 20250314 111100 591093790 1747 1740 1749 1740 11626
474 20250314 111000 570834673 1735 1742 1742 1735 815
475 20250314 110900 569420063 1740 1740 1740 1740 500
476 20250314 110800 568550063 1742 1737 1742 1737 9555
477 20250314 110700 551946282 1735 1734 1735 1734 1534
478 20250314 110600 549284992 1729 1729 1729 1729 1
479 20250314 110500 549283263 1735 1734 1735 1734 198
480 20250314 110400 548939774 1734 1730 1734 1730 1739
481 20250314 110300 545926888 1730 1725 1732 1725 26930
482 20250314 110200 499451104 1725 1725 1725 1725 0
483 20250314 110100 499451104 1725 1725 1725 1725 374
484 20250314 110000 498805954 1725 1725 1725 1725 0
485 20250314 105900 498805954 1725 1725 1725 1725 6099
486 20250314 105800 488285179 1725 1725 1725 1725 2351
487 20250314 105700 484229704 1718 1720 1725 1718 816
488 20250314 105600 482823484 1720 1720 1724 1720 2500
489 20250314 105500 478514720 1720 1720 1720 1720 0
490 20250314 105400 478514720 1720 1720 1720 1720 974
491 20250314 105300 476839440 1720 1720 1720 1720 0
492 20250314 105200 476839440 1720 1720 1720 1720 0
493 20250314 105100 476839440 1720 1720 1720 1720 3
494 20250314 105000 476834280 1720 1720 1720 1720 0
495 20250314 104900 476834280 1720 1720 1720 1720 0
496 20250314 104800 476834280 1720 1720 1720 1720 4
497 20250314 104700 476827400 1713 1713 1713 1713 0
498 20250314 104600 476827400 1713 1713 1713 1713 441
499 20250314 104500 476071967 1716 1718 1718 1716 1057
500 20250314 104400 474257458 1724 1724 1724 1724 278
501 20250314 104300 473778186 1724 1724 1724 1719 73
502 20250314 104200 473652639 1717 1717 1717 1717 205
503 20250314 104100 473300654 1716 1716 1716 1716 0
504 20250314 104000 473300654 1716 1722 1722 1716 3804
505 20250314 103900 466764405 1725 1725 1725 1725 1119
506 20250314 103800 464834130 1727 1725 1727 1725 2848
507 20250314 103700 459920329 1725 1725 1725 1725 1
508 20250314 103600 459918604 1720 1720 1720 1720 501
509 20250314 103500 459056884 1725 1725 1725 1725 0
510 20250314 103400 459056884 1725 1725 1725 1720 74
511 20250314 103300 458929284 1727 1727 1727 1727 0
512 20250314 103200 458929284 1727 1727 1727 1727 0
513 20250314 103100 458929284 1727 1714 1727 1714 11908
514 20250314 103000 438408136 1713 1713 1713 1713 715
515 20250314 102900 437183341 1713 1713 1713 1713 1000
516 20250314 102800 435470341 1713 1707 1713 1707 1525
517 20250314 102700 432859545 1707 1710 1710 1707 700
518 20250314 102600 431664639 1710 1710 1710 1710 21
519 20250314 102500 431628729 1706 1713 1713 1706 3455
520 20250314 102400 425733096 1715 1715 1715 1715 0
521 20250314 102300 425733096 1715 1712 1715 1712 800
522 20250314 102200 424362596 1706 1708 1708 1706 5000
523 20250314 102100 415827967 1708 1709 1709 1708 1849
524 20250314 102000 412669026 1709 1709 1709 1709 0
525 20250314 101900 412669026 1709 1711 1715 1709 1982
526 20250314 101800 409276105 1711 1711 1711 1711 1010
527 20250314 101700 407547995 1711 1711 1712 1711 1992
528 20250314 101600 404138192 1711 1711 1711 1711 0
529 20250314 101500 404138192 1711 1711 1711 1711 0
530 20250314 101400 404138192 1711 1711 1711 1711 500
531 20250314 101300 403282692 1711 1709 1711 1709 2604
532 20250314 101200 398830719 1709 1706 1709 1706 10
533 20250314 101100 398813656 1710 1710 1710 1710 1
534 20250314 101000 398811946 1704 1707 1707 1704 5000
535 20250314 100900 390288202 1710 1707 1710 1707 639
536 20250314 100800 389197426 1707 1707 1707 1707 0
537 20250314 100700 389197426 1707 1707 1711 1707 1103
538 20250314 100600 387314601 1712 1712 1712 1712 1821
539 20250314 100500 384197049 1712 1707 1714 1707 6769
540 20250314 100400 372608426 1706 1707 1707 1706 148
541 20250314 100300 372355854 1707 1709 1712 1707 1172
542 20250314 100200 370354841 1712 1710 1712 1710 1432
543 20250314 100100 367906119 1710 1708 1710 1707 2270
544 20250314 100000 364028464 1708 1710 1710 1708 609
545 20250314 095900 362987240 1710 1712 1712 1710 2202
546 20250314 095800 359220395 1712 1711 1712 1711 199
547 20250314 095700 358879864 1711 1725 1725 1711 8748
548 20250314 095600 343845083 1720 1720 1720 1720 784
549 20250314 095500 342496603 1725 1725 1725 1725 31
550 20250314 095400 342443128 1721 1725 1726 1721 4387
551 20250314 095300 334883236 1727 1723 1727 1723 5091
552 20250314 095200 326106439 1723 1723 1723 1723 914
553 20250314 095100 324531617 1723 1723 1724 1723 415
554 20250314 095000 323816177 1724 1723 1724 1723 102
555 20250314 094900 323640430 1712 1715 1723 1712 1121
556 20250314 094800 321719135 1713 1717 1726 1713 2091
557 20250314 094700 318128461 1710 1710 1710 1710 0
558 20250314 094600 318128461 1710 1718 1718 1710 298
559 20250314 094500 317618069 1719 1719 1719 1719 1
560 20250314 094400 317616350 1710 1710 1710 1709 1724
561 20250314 094300 314668410 1710 1710 1710 1710 361
562 20250314 094200 314051100 1710 1711 1711 1710 55
563 20250314 094100 313957045 1704 1704 1704 1704 525
564 20250314 094000 313062445 1703 1720 1720 1703 16458
565 20250314 093900 284872686 1721 1729 1729 1721 1024
566 20250314 093800 283110374 1730 1721 1730 1721 4548
567 20250314 093700 275245416 1721 1732 1732 1721 4736
568 20250314 093600 267065259 1728 1728 1728 1728 3473
569 20250314 093500 261063915 1729 1730 1734 1728 4595
570 20250314 093400 253113655 1730 1728 1730 1724 1140
571 20250314 093300 251143867 1724 1717 1724 1717 2398
572 20250314 093200 247011178 1724 1717 1724 1717 7716
573 20250314 093100 233762778 1724 1725 1732 1716 6492
574 20250314 093000 222593391 1727 1723 1727 1717 3356
575 20250314 092900 216809716 1722 1716 1723 1716 335
576 20250314 092800 216234277 1716 1724 1724 1716 6502
577 20250314 092700 205036829 1724 1724 1724 1724 137
578 20250314 092600 204800641 1713 1720 1722 1713 8677
579 20250314 092500 189886604 1729 1729 1729 1729 209
580 20250314 092400 189525243 1719 1738 1738 1719 9018
581 20250314 092300 173948443 1725 1720 1730 1719 6177
582 20250314 092200 163308201 1719 1714 1719 1710 1114
583 20250314 092100 161395833 1714 1719 1719 1714 4057
584 20250314 092000 154422125 1720 1696 1720 1696 323
585 20250314 091900 153867765 1708 1725 1725 1708 5037
586 20250314 091800 145245153 1725 1692 1747 1692 12004
587 20250314 091700 124775140 1683 1681 1688 1681 1117
588 20250314 091600 122895692 1680 1685 1692 1680 1438
589 20250314 091500 120475184 1680 1680 1680 1678 4553
590 20250314 091400 112826528 1685 1691 1691 1680 17114
591 20250314 091300 83986561 1690 1695 1695 1690 3892
592 20250314 091200 77408701 1702 1696 1702 1696 2350
593 20250314 091100 73409257 1695 1690 1695 1690 129
594 20250314 091000 73190852 1688 1690 1690 1688 844
595 20250314 090900 71765573 1690 1700 1700 1689 1175
596 20250314 090800 69779808 1700 1692 1700 1686 3799
597 20250314 090700 63357789 1692 1702 1702 1692 6419
598 20250314 090600 52489217 1702 1702 1703 1693 1445
599 20250314 090500 50030121 1692 1702 1702 1692 1596
600 20250314 090400 47326911 1691 1683 1691 1683 4958
601 20250314 090300 38948026 1682 1680 1682 1680 8203
602 20250314 090200 25158560 1680 1691 1691 1675 7071
603 20250314 090100 13285845 1691 1691 1703 1691 1211
604 20250314 090000 11227564 1691 1703 1703 1673 6617

1
015020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,42851600,0,70619436800,0.00
20250311,0,42851600,0,72847720000,0.00
20250310,0,42851600,0,77861357200,0.00
20250307,0,42851600,0,74561784000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 42851600 0 70619436800 0.00
3 20250311 0 42851600 0 72847720000 0.00
4 20250310 0 42851600 0 77861357200 0.00
5 20250307 0 42851600 0 74561784000 0.00