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

614
025880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,7994196432,2930,2930,2930,2930,20821
20250314,191100,7994196432,2930,2930,2930,2930,0
20250314,191000,7994196432,2930,2930,2930,2930,0
20250314,190900,7994196432,2930,2930,2930,2930,0
20250314,190800,7994196432,2930,2930,2930,2930,0
20250314,190700,7994196432,2930,2930,2930,2930,0
20250314,190600,7994196432,2930,2930,2930,2930,0
20250314,190500,7994196432,2930,2930,2930,2930,0
20250314,190400,7994196432,2930,2930,2930,2930,0
20250314,190300,7994196432,2930,2930,2930,2930,0
20250314,190200,7994196432,2930,2930,2930,2930,0
20250314,190100,7994196432,2930,2930,2930,2930,0
20250314,190000,7994196432,2930,2930,2930,2930,0
20250314,185900,7994196432,2930,2930,2930,2930,0
20250314,185800,7994196432,2930,2930,2930,2930,0
20250314,185700,7994196432,2930,2930,2930,2930,0
20250314,185600,7994196432,2930,2930,2930,2930,0
20250314,185500,7994196432,2930,2930,2930,2930,0
20250314,185400,7994196432,2930,2930,2930,2930,0
20250314,185300,7994196432,2930,2930,2930,2930,0
20250314,185200,7994196432,2930,2930,2930,2930,0
20250314,185100,7994196432,2930,2930,2930,2930,0
20250314,185000,7994196432,2930,2930,2930,2930,0
20250314,184900,7994196432,2930,2930,2930,2930,0
20250314,184800,7994196432,2930,2930,2930,2930,0
20250314,184700,7994196432,2930,2930,2930,2930,0
20250314,184600,7994196432,2930,2930,2930,2930,0
20250314,184500,7994196432,2930,2930,2930,2930,0
20250314,184400,7994196432,2930,2930,2930,2930,0
20250314,184300,7994196432,2930,2930,2930,2930,0
20250314,184200,7994196432,2930,2930,2930,2930,20821
20250314,184100,7994196432,2930,2930,2930,2930,0
20250314,184000,7994196432,2930,2930,2930,2930,0
20250314,183900,7994196432,2930,2930,2930,2930,0
20250314,183800,7994196432,2930,2930,2930,2930,0
20250314,183700,7994196432,2930,2930,2930,2930,0
20250314,183600,7994196432,2930,2930,2930,2930,0
20250314,183500,7994196432,2930,2930,2930,2930,0
20250314,183400,7994196432,2930,2930,2930,2930,0
20250314,183300,7994196432,2930,2930,2930,2930,0
20250314,183200,7994196432,2930,2930,2930,2930,0
20250314,183100,7994196432,2930,2930,2930,2930,0
20250314,183000,7994196432,2930,2930,2930,2930,0
20250314,182900,7994196432,2930,2930,2930,2930,0
20250314,182800,7994196432,2930,2930,2930,2930,0
20250314,182700,7994196432,2930,2930,2930,2930,0
20250314,182600,7994196432,2930,2930,2930,2930,0
20250314,182500,7994196432,2930,2930,2930,2930,0
20250314,182400,7994196432,2930,2930,2930,2930,0
20250314,182300,7994196432,2930,2930,2930,2930,0
20250314,182200,7994196432,2930,2930,2930,2930,0
20250314,182100,7994196432,2930,2930,2930,2930,0
20250314,182000,7994196432,2930,2930,2930,2930,0
20250314,181900,7994196432,2930,2930,2930,2930,0
20250314,181800,7994196432,2930,2930,2930,2930,0
20250314,181700,7994196432,2930,2930,2930,2930,0
20250314,181600,7994196432,2930,2930,2930,2930,0
20250314,181500,7994196432,2930,2930,2930,2930,0
20250314,181400,7994196432,2930,2930,2930,2930,0
20250314,181300,7994196432,2930,2930,2930,2930,0
20250314,181200,7994196432,2930,2930,2930,2930,20821
20250314,181100,7994196432,2930,2930,2930,2930,0
20250314,181000,7994196432,2930,2930,2930,2930,0
20250314,180900,7994196432,2930,2930,2930,2930,0
20250314,180800,7994196432,2930,2930,2930,2930,0
20250314,180700,7994196432,2930,2930,2930,2930,0
20250314,180600,7994196432,2930,2930,2930,2930,0
20250314,180500,7994196432,2930,2930,2930,2930,0
20250314,180400,7994196432,2930,2930,2930,2930,0
20250314,180300,7994196432,2930,2930,2930,2930,0
20250314,180200,7994196432,2930,2930,2930,2930,0
20250314,180100,7994196432,2930,2930,2930,2930,0
20250314,180000,7994196432,2930,2930,2930,2930,0
20250314,175900,7994196432,2930,2930,2930,2930,0
20250314,175800,7994196432,2930,2930,2930,2930,0
20250314,175700,7994196432,2930,2930,2930,2930,0
20250314,175600,7994196432,2930,2930,2930,2930,0
20250314,175500,7994196432,2930,2930,2930,2930,0
20250314,175400,7994196432,2930,2930,2930,2930,0
20250314,175300,7994196432,2930,2930,2930,2930,0
20250314,175200,7994196432,2930,2930,2930,2930,0
20250314,175100,7994196432,2930,2930,2930,2930,0
20250314,175000,7994196432,2930,2930,2930,2930,0
20250314,174900,7994196432,2930,2930,2930,2930,0
20250314,174800,7994196432,2930,2930,2930,2930,0
20250314,174700,7994196432,2930,2930,2930,2930,0
20250314,174600,7994196432,2930,2930,2930,2930,0
20250314,174500,7994196432,2930,2930,2930,2930,0
20250314,174400,7994196432,2930,2930,2930,2930,0
20250314,174300,7994196432,2930,2930,2930,2930,0
20250314,174200,7994196432,2930,2930,2930,2930,20821
20250314,174100,7994196432,2930,2930,2930,2930,0
20250314,174000,7994196432,2930,2930,2930,2930,0
20250314,173900,7994196432,2930,2930,2930,2930,0
20250314,173800,7994196432,2930,2930,2930,2930,0
20250314,173700,7994196432,2930,2930,2930,2930,0
20250314,173600,7994196432,2930,2930,2930,2930,0
20250314,173500,7994196432,2930,2930,2930,2930,0
20250314,173400,7994196432,2930,2930,2930,2930,0
20250314,173300,7994196432,2930,2930,2930,2930,0
20250314,173200,7994196432,2930,2930,2930,2930,0
20250314,173100,7994196432,2930,2930,2930,2930,0
20250314,173000,7994196432,2930,2930,2930,2930,0
20250314,172900,7994196432,2930,2930,2930,2930,0
20250314,172800,7994196432,2930,2930,2930,2930,0
20250314,172700,7994196432,2930,2930,2930,2930,0
20250314,172600,7994196432,2930,2930,2930,2930,0
20250314,172500,7994196432,2930,2930,2930,2930,0
20250314,172400,7994196432,2930,2930,2930,2930,0
20250314,172300,7994196432,2930,2930,2930,2930,0
20250314,172200,7994196432,2930,2930,2930,2930,0
20250314,172100,7994196432,2930,2930,2930,2930,0
20250314,172000,7994196432,2930,2930,2930,2930,0
20250314,171900,7994196432,2930,2930,2930,2930,0
20250314,171800,7994196432,2930,2930,2930,2930,0
20250314,171700,7994196432,2930,2930,2930,2930,0
20250314,171600,7994196432,2930,2930,2930,2930,0
20250314,171500,7994196432,2930,2930,2930,2930,0
20250314,171400,7994196432,2930,2930,2930,2930,0
20250314,171300,7994196432,2930,2930,2930,2930,0
20250314,171200,7994196432,2930,2930,2930,2930,20821
20250314,171100,7994196432,2930,2930,2930,2930,0
20250314,171000,7994196432,2930,2930,2930,2930,0
20250314,170900,7994196432,2930,2930,2930,2930,0
20250314,170800,7994196432,2930,2930,2930,2930,0
20250314,170700,7994196432,2930,2930,2930,2930,0
20250314,170600,7994196432,2930,2930,2930,2930,0
20250314,170500,7994196432,2930,2930,2930,2930,0
20250314,170400,7994196432,2930,2930,2930,2930,0
20250314,170300,7994196432,2930,2930,2930,2930,0
20250314,170200,7994196432,2930,2930,2930,2930,0
20250314,170100,7994196432,2930,2930,2930,2930,0
20250314,170000,7994196432,2930,2930,2930,2930,0
20250314,165900,7994196432,2930,2930,2930,2930,0
20250314,165800,7994196432,2930,2930,2930,2930,0
20250314,165700,7994196432,2930,2930,2930,2930,0
20250314,165600,7994196432,2930,2930,2930,2930,0
20250314,165500,7994196432,2930,2930,2930,2930,0
20250314,165400,7994196432,2930,2930,2930,2930,0
20250314,165300,7994196432,2930,2930,2930,2930,0
20250314,165200,7994196432,2930,2930,2930,2930,0
20250314,165100,7994196432,2930,2930,2930,2930,0
20250314,165000,7994196432,2930,2930,2930,2930,0
20250314,164900,7994196432,2930,2930,2930,2930,0
20250314,164800,7994196432,2930,2930,2930,2930,0
20250314,164700,7994196432,2930,2930,2930,2930,0
20250314,164600,7994196432,2930,2930,2930,2930,0
20250314,164500,7994196432,2930,2930,2930,2930,0
20250314,164400,7994196432,2930,2930,2930,2930,0
20250314,164300,7994196432,2930,2930,2930,2930,0
20250314,164200,7994196432,2930,2930,2930,2930,20821
20250314,164100,7994196432,2930,2930,2930,2930,0
20250314,164000,7994196432,2930,2930,2930,2930,0
20250314,163900,7994196432,2930,2930,2930,2930,0
20250314,163800,7994196432,2930,2930,2930,2930,0
20250314,163700,7994196432,2930,2930,2930,2930,0
20250314,163600,7994196432,2930,2930,2930,2930,0
20250314,163500,7994196432,2930,2930,2930,2930,0
20250314,163400,7994196432,2930,2930,2930,2930,0
20250314,163300,7994196432,2930,2930,2930,2930,0
20250314,163200,7994196432,2930,2930,2930,2930,0
20250314,163100,7994196432,2930,2930,2930,2930,0
20250314,163000,7994196432,2930,2930,2930,2930,0
20250314,162900,7994196432,2930,2930,2930,2930,0
20250314,162800,7994196432,2930,2930,2930,2930,0
20250314,162700,7994196432,2930,2930,2930,2930,0
20250314,162600,7994196432,2930,2930,2930,2930,0
20250314,162500,7994196432,2930,2930,2930,2930,0
20250314,162400,7994196432,2930,2930,2930,2930,0
20250314,162300,7994196432,2930,2930,2930,2930,0
20250314,162200,7994196432,2930,2930,2930,2930,0
20250314,162100,7994196432,2930,2930,2930,2930,0
20250314,162000,7994196432,2930,2930,2930,2930,0
20250314,161900,7994196432,2930,2930,2930,2930,0
20250314,161800,7994196432,2930,2930,2930,2930,0
20250314,161700,7994196432,2930,2930,2930,2930,0
20250314,161600,7994196432,2930,2930,2930,2930,0
20250314,161500,7994196432,2930,2930,2930,2930,0
20250314,161400,7994196432,2930,2930,2930,2930,0
20250314,161300,7994196432,2930,2930,2930,2930,0
20250314,161200,7994196432,2930,2930,2930,2930,20821
20250314,161100,7994196432,2930,2930,2930,2930,0
20250314,161000,7994196432,2930,2930,2930,2930,0
20250314,160900,7994196432,2930,2930,2930,2930,0
20250314,160800,7994196432,2930,2930,2930,2930,0
20250314,160700,7994196432,2930,2930,2930,2930,0
20250314,160600,7994196432,2930,2930,2930,2930,0
20250314,160500,7994196432,2930,2930,2930,2930,0
20250314,160400,7994196432,2930,2930,2930,2930,0
20250314,160300,7994196432,2930,2930,2930,2930,0
20250314,160200,7994196432,2930,2930,2930,2930,0
20250314,160100,7994196432,2930,2930,2930,2930,0
20250314,160000,7994196432,2930,2930,2930,2930,0
20250314,155900,7994196432,2930,2930,2930,2930,0
20250314,155800,7994196432,2930,2930,2930,2930,0
20250314,155700,7994196432,2930,2930,2930,2930,0
20250314,155600,7994196432,2930,2930,2930,2930,0
20250314,155500,7994196432,2930,2930,2930,2930,0
20250314,155400,7994196432,2930,2930,2930,2930,0
20250314,155300,7994196432,2930,2930,2930,2930,0
20250314,155200,7994196432,2930,2930,2930,2930,0
20250314,155100,7994196432,2930,2930,2930,2930,0
20250314,155000,7994196432,2930,2930,2930,2930,0
20250314,154900,7994196432,2930,2930,2930,2930,0
20250314,154800,7994196432,2930,2930,2930,2930,0
20250314,154700,7994196432,2930,2930,2930,2930,0
20250314,154600,7994196432,2930,2930,2930,2930,0
20250314,154500,7994196432,2930,2930,2930,2930,0
20250314,154400,7994196432,2930,2930,2930,2930,0
20250314,154300,7994196432,2930,2930,2930,2930,0
20250314,154200,7994196432,2930,2930,2930,2930,20821
20250314,154100,7994196432,2930,2930,2930,2930,0
20250314,154000,7994196432,2930,2930,2930,2930,0
20250314,153900,7994196432,2930,2930,2930,2930,0
20250314,153800,7994196432,2930,2930,2930,2930,0
20250314,153700,7994196432,2930,2930,2930,2930,0
20250314,153600,7994196432,2930,2930,2930,2930,0
20250314,153500,7994196432,2930,2930,2930,2930,0
20250314,153400,7994196432,2930,2930,2930,2930,0
20250314,153300,7994196432,2930,2930,2930,2930,0
20250314,153200,7994196432,2930,2930,2930,2930,0
20250314,153100,7994196432,2930,2930,2930,2930,0
20250314,153000,7994196432,2930,2930,2930,2930,20821
20250314,152900,7933190902,2925,2925,2925,2925,0
20250314,152800,7933190902,2925,2925,2925,2925,0
20250314,152700,7933190902,2925,2925,2925,2925,0
20250314,152600,7933190902,2925,2925,2925,2925,0
20250314,152500,7933190902,2925,2925,2925,2925,0
20250314,152400,7933190902,2925,2925,2925,2925,0
20250314,152300,7933190902,2925,2925,2925,2925,0
20250314,152200,7933190902,2925,2925,2925,2925,0
20250314,152100,7933190902,2925,2925,2925,2925,0
20250314,152000,7933190902,2925,2925,2925,2925,0
20250314,151900,7933190902,2925,2930,2930,2915,27528
20250314,151800,7852755837,2930,2935,2940,2920,21696
20250314,151700,7789219362,2940,2945,2945,2935,4411
20250314,151600,7776257703,2945,2945,2945,2940,1055
20250314,151500,7773150985,2940,2945,2950,2940,3966
20250314,151400,7761477505,2950,2940,2950,2940,3655
20250314,151300,7750715485,2945,2940,2945,2940,859
20250314,151200,7748186920,2945,2940,2945,2940,2241
20250314,151100,7741595730,2940,2940,2940,2940,687
20250314,151000,7739575950,2940,2945,2945,2940,3090
20250314,150900,7730489098,2945,2945,2945,2942,214
20250314,150800,7729858979,2945,2950,2952,2945,6701
20250314,150700,7710097125,2950,2945,2950,2945,5319
20250314,150600,7694419912,2945,2935,2945,2935,8837
20250314,150500,7668442042,2940,2940,2940,2930,687
20250314,150400,7666422282,2940,2930,2950,2930,6687
20250314,150300,7646769787,2925,2930,2930,2925,1656
20250314,150200,7641918267,2925,2930,2930,2925,4910
20250314,150100,7627548257,2925,2930,2930,2925,604
20250314,150000,7625781507,2930,2930,2935,2925,231
20250314,145900,7625105327,2935,2925,2935,2925,4777
20250314,145800,7611119957,2925,2925,2930,2925,2004
20250314,145700,7605258252,2925,2930,2930,2925,345
20250314,145600,7604249077,2925,2925,2925,2925,243
20250314,145500,7603538302,2930,2925,2930,2925,5224
20250314,145400,7588258002,2925,2925,2925,2925,4298
20250314,145300,7575686352,2930,2930,2935,2930,753
20250314,145200,7573479762,2935,2930,2935,2930,1544
20250314,145100,7568955727,2930,2940,2940,2930,4
20250314,145000,7568943987,2935,2930,2935,2930,2010
20250314,144900,7563052937,2935,2935,2935,2935,702
20250314,144800,7560992567,2935,2935,2935,2935,300
20250314,144700,7560112067,2935,2925,2935,2925,7717
20250314,144600,7537503902,2930,2935,2935,2930,399
20250314,144500,7536334339,2932,2930,2932,2930,1026
20250314,144400,7533328115,2930,2935,2935,2930,2470
20250314,144300,7526085908,2937,2935,2937,2935,224
20250314,144200,7525428412,2940,2935,2940,2930,2847
20250314,144100,7517082552,2935,2930,2935,2925,3220
20250314,144000,7507644272,2925,2925,2925,2925,898
20250314,143900,7505017622,2925,2930,2930,2925,5027
20250314,143800,7490313547,2935,2925,2935,2925,1878
20250314,143700,7484820387,2925,2925,2925,2925,5059
20250314,143600,7470022812,2925,2930,2930,2925,4448
20250314,143500,7457012127,2930,2925,2935,2925,283
20250314,143400,7456183037,2935,2930,2935,2925,5156
20250314,143300,7441066251,2925,2925,2930,2925,6065
20250314,143200,7423313406,2930,2930,2930,2930,414
20250314,143100,7422100386,2930,2930,2930,2930,1297
20250314,143000,7418300176,2925,2930,2930,2925,4861
20250314,142900,7404059716,2935,2935,2935,2930,1062
20250314,142800,7400947186,2940,2940,2940,2930,5788
20250314,142700,7383962991,2940,2940,2940,2935,1217
20250314,142600,7380390656,2940,2940,2940,2935,58
20250314,142500,7380220401,2940,2930,2940,2930,943
20250314,142400,7377455596,2930,2935,2940,2930,6420
20250314,142300,7358613726,2935,2935,2940,2935,1122
20250314,142200,7355320559,2935,2935,2940,2935,2675
20250314,142100,7347469184,2940,2940,2945,2935,1616
20250314,142000,7342719309,2945,2935,2945,2935,7966
20250314,141900,7319310989,2940,2930,2940,2930,3720
20250314,141800,7308393729,2935,2930,2935,2925,6518
20250314,141700,7289307854,2925,2925,2935,2925,1074
20250314,141600,7286161145,2930,2920,2930,2915,1553
20250314,141500,7281618887,2925,2925,2925,2915,3024
20250314,141400,7272788837,2920,2925,2930,2920,9943
20250314,141300,7243754792,2925,2925,2930,2920,3889
20250314,141200,7232386967,2920,2925,2930,2920,1181
20250314,141100,7228938407,2925,2930,2930,2925,4519
20250314,141000,7215720307,2925,2930,2935,2925,710
20250314,140900,7213642187,2930,2930,2935,2930,1666
20250314,140800,7208760802,2930,2930,2930,2930,110
20250314,140700,7208438502,2930,2935,2935,2930,243
20250314,140600,7207726397,2935,2930,2935,2930,835
20250314,140500,7205279827,2930,2925,2930,2920,1264
20250314,140400,7201586242,2925,2925,2930,2925,1826
20250314,140300,7196244587,2925,2925,2925,2925,5
20250314,140200,7196229962,2930,2925,2930,2920,329
20250314,140100,7195268252,2930,2925,2930,2920,3738
20250314,140000,7184348237,2930,2920,2930,2920,84
20250314,135900,7184102147,2930,2925,2930,2920,8260
20250314,135800,7159971897,2925,2930,2930,2925,2085
20250314,135700,7153873167,2925,2935,2935,2925,2575
20250314,135600,7146332132,2935,2935,2935,2935,43
20250314,135500,7146205927,2935,2930,2935,2930,228
20250314,135400,7145537712,2925,2925,2930,2925,554
20250314,135300,7143915327,2930,2925,2930,2920,2777
20250314,135200,7135796167,2925,2920,2925,2915,3918
20250314,135100,7124356127,2920,2920,2920,2920,577
20250314,135000,7122671287,2920,2920,2925,2920,139
20250314,134900,7122265367,2920,2920,2925,2915,470
20250314,134800,7120892707,2920,2920,2925,2920,1922
20250314,134700,7115279402,2925,2930,2930,2920,1972
20250314,134600,7109521127,2920,2925,2930,2920,1868
20250314,134500,7104063012,2930,2925,2930,2925,1489
20250314,134400,7099706747,2920,2925,2925,2920,764
20250314,134300,7097473322,2925,2925,2930,2925,1791
20250314,134200,7092229712,2925,2915,2925,2915,418
20250314,134100,7091011222,2915,2920,2920,2915,4418
20250314,134000,7078124512,2925,2920,2930,2920,3634
20250314,133900,7067513072,2930,2935,2935,2925,2434
20250314,133800,7060389977,2935,2930,2935,2930,1421
20250314,133700,7056223437,2930,2925,2930,2925,367
20250314,133600,7055148827,2925,2930,2930,2925,112
20250314,133500,7054820672,2930,2935,2935,2920,1164
20250314,133400,7051415957,2920,2930,2935,2920,412
20250314,133300,7050211702,2920,2925,2930,2920,354
20250314,133200,7049177737,2935,2935,2935,2920,154
20250314,133100,7048725847,2935,2940,2940,2920,1072
20250314,133000,7045591682,2920,2940,2945,2920,5312
20250314,132900,7030028912,2940,2945,2950,2940,6102
20250314,132800,7012077967,2945,2935,2945,2930,5447
20250314,132700,6996054692,2925,2945,2945,2925,4271
20250314,132600,6983496537,2950,2940,2950,2935,6985
20250314,132500,6962938332,2945,2940,2945,2935,1572
20250314,132400,6958316517,2935,2940,2940,2935,312
20250314,132300,6957399517,2940,2940,2940,2930,1352
20250314,132200,6953428922,2940,2930,2940,2930,5182
20250314,132100,6938233362,2930,2920,2930,2920,794
20250314,132000,6935913522,2915,2925,2930,2915,2390
20250314,131900,6928940792,2915,2920,2930,2915,6935
20250314,131800,6908708497,2920,2920,2925,2915,1448
20250314,131700,6904486062,2925,2920,2925,2915,697
20250314,131600,6902451227,2920,2920,2920,2920,1554
20250314,131500,6897913547,2920,2925,2925,2915,6968
20250314,131400,6877579047,2920,2925,2925,2915,15266
20250314,131300,6833003597,2925,2920,2930,2920,852
20250314,131200,6830515087,2920,2925,2930,2920,5740
20250314,131100,6813753822,2920,2930,2930,2920,4869
20250314,131000,6799517802,2930,2925,2935,2925,6262
20250314,130900,6781200057,2925,2930,2930,2925,721
20250314,130800,6779088172,2930,2940,2940,2925,6649
20250314,130700,6759619767,2940,2935,2940,2930,1719
20250314,130600,6754572732,2930,2935,2935,2930,788
20250314,130500,6752260507,2930,2935,2935,2930,740
20250314,130400,6750091012,2935,2935,2935,2930,1858
20250314,130300,6744646217,2930,2930,2935,2930,591
20250314,130200,6742914547,2935,2930,2935,2930,1855
20250314,130100,6737478137,2935,2940,2940,2930,1251
20250314,130000,6733811087,2940,2925,2940,2925,2823
20250314,125900,6725541687,2925,2925,2935,2925,6645
20250314,125800,6706101557,2925,2930,2935,2925,2485
20250314,125700,6698819392,2930,2930,2930,2920,7935
20250314,125600,6675611758,2925,2930,2930,2920,9170
20250314,125500,6648793333,2940,2935,2940,2925,7615
20250314,125400,6626487573,2940,2930,2940,2925,6878
20250314,125300,6606345298,2930,2935,2935,2925,9007
20250314,125200,6579965728,2930,2945,2945,2930,8313
20250314,125100,6555567468,2940,2935,2945,2930,6470
20250314,125000,6536584078,2935,2940,2945,2935,1923
20250314,124900,6530930743,2940,2955,2955,2935,9142
20250314,124800,6504043335,2950,2955,2965,2950,16390
20250314,124700,6455561417,2960,2940,2960,2935,9053
20250314,124600,6428858087,2940,2940,2945,2925,17570
20250314,124500,6377324915,2945,2955,2955,2940,10014
20250314,124400,6347821835,2955,2942,2955,2935,6061
20250314,124300,6329979443,2935,2945,2950,2930,36355
20250314,124200,6223191013,2940,2950,2955,2940,22331
20250314,124100,6157440838,2950,2950,2960,2940,31132
20250314,124000,6065722083,2955,2970,2975,2945,58401
20250314,123900,5893082267,2970,2985,2990,2960,56353
20250314,123800,5725724709,2985,2990,3005,2970,46586
20250314,123700,5586664449,2995,2990,3020,2985,47730
20250314,123600,5443458554,2990,2975,3020,2970,49861
20250314,123500,5293904969,2980,2995,3005,2960,83019
20250314,123400,5046855339,2995,3020,3070,2980,183813
20250314,123300,4491245454,3035,3020,3065,3015,301504
20250314,123200,3574316966,3030,2920,3055,2920,470503
20250314,123100,2159050154,2925,2905,2925,2905,4298
20250314,123000,2146512129,2900,2905,2915,2900,4821
20250314,122900,2132507529,2910,2910,2915,2910,11
20250314,122800,2132475509,2910,2905,2915,2905,532
20250314,122700,2130927414,2910,2910,2910,2900,144
20250314,122600,2130509224,2900,2910,2910,2900,1009
20250314,122500,2127578119,2910,2905,2910,2905,6
20250314,122400,2127560674,2910,2910,2910,2910,0
20250314,122300,2127560674,2910,2900,2910,2900,1064
20250314,122200,2124474964,2910,2910,2910,2910,1
20250314,122100,2124472054,2910,2905,2910,2905,88
20250314,122000,2124215979,2910,2905,2910,2905,39
20250314,121900,2124102679,2910,2910,2910,2910,0
20250314,121800,2124102679,2910,2910,2910,2910,200
20250314,121700,2123520679,2915,2915,2915,2900,162
20250314,121600,2123048894,2915,2915,2915,2900,146
20250314,121500,2122624169,2915,2910,2915,2910,498
20250314,121400,2121172524,2915,2910,2915,2900,1224
20250314,121300,2117610689,2910,2910,2910,2910,107
20250314,121200,2117299319,2910,2905,2910,2905,242
20250314,121100,2116596244,2910,2905,2910,2905,480
20250314,121000,2115199469,2900,2900,2900,2900,10
20250314,120900,2115170469,2910,2905,2910,2895,53
20250314,120800,2115016994,2900,2900,2900,2900,900
20250314,120700,2112406994,2900,2900,2900,2900,1024
20250314,120600,2109437394,2910,2910,2910,2905,236
20250314,120500,2108750654,2910,2910,2910,2910,906
20250314,120400,2106114194,2910,2900,2910,2900,1695
20250314,120300,2101192299,2905,2890,2905,2885,753
20250314,120200,2099009364,2900,2900,2905,2900,1084
20250314,120100,2095860364,2900,2895,2900,2895,52
20250314,120000,2095709569,2900,2900,2900,2900,0
20250314,115900,2095709569,2900,2895,2900,2895,50
20250314,115800,2095564619,2900,2905,2905,2900,38
20250314,115700,2095454409,2890,2900,2905,2890,1444
20250314,115600,2091268534,2900,2900,2900,2900,315
20250314,115500,2090355034,2905,2900,2910,2895,11548
20250314,115400,2056848579,2900,2900,2900,2900,17823
20250314,115300,2005161879,2900,2895,2900,2895,1552
20250314,115200,2000668699,2895,2890,2895,2890,1100
20250314,115100,1997489034,2890,2890,2890,2885,713
20250314,115000,1995430964,2890,2890,2890,2885,718
20250314,114900,1993356444,2890,2890,2890,2890,33
20250314,114800,1993261074,2890,2890,2890,2890,117
20250314,114700,1992922944,2890,2885,2895,2885,5031
20250314,114600,1978399339,2890,2890,2890,2890,16
20250314,114500,1978353099,2890,2885,2890,2885,652
20250314,114400,1976472019,2890,2885,2890,2885,439
20250314,114300,1975205019,2895,2895,2895,2895,0
20250314,114200,1975205019,2895,2895,2895,2895,40
20250314,114100,1975089219,2895,2895,2895,2880,3514
20250314,114000,1964958639,2895,2895,2895,2885,41
20250314,113900,1964840164,2895,2890,2895,2885,145
20250314,113800,1964421794,2895,2890,2895,2890,62
20250314,113700,1964242314,2895,2895,2895,2895,369
20250314,113600,1963174059,2895,2890,2895,2885,98
20250314,113500,1962890764,2895,2895,2895,2890,246
20250314,113400,1962179094,2895,2895,2895,2885,2713
20250314,113300,1954351959,2895,2895,2895,2890,6
20250314,113200,1954334599,2890,2890,2890,2890,20
20250314,113100,1954276799,2895,2885,2895,2885,1438
20250314,113000,1950128109,2895,2890,2895,2885,193
20250314,112900,1949570994,2895,2895,2900,2895,146
20250314,112800,1949147774,2900,2890,2900,2890,252
20250314,112700,1948418484,2895,2895,2900,2895,411
20250314,112600,1947228574,2895,2895,2895,2890,304
20250314,112500,1946349994,2900,2900,2900,2890,60
20250314,112400,1946176014,2900,2880,2900,2880,4426
20250314,112300,1933366479,2890,2890,2890,2890,4038
20250314,112200,1921696659,2890,2885,2890,2885,2846
20250314,112100,1913485544,2885,2885,2885,2880,555
20250314,112000,1911886469,2885,2885,2885,2880,767
20250314,111900,1909676649,2885,2885,2885,2885,220
20250314,111800,1909041949,2885,2885,2885,2885,30
20250314,111700,1908955399,2885,2885,2885,2885,312
20250314,111600,1908055279,2880,2885,2885,2880,11
20250314,111500,1908023549,2885,2885,2885,2885,520
20250314,111400,1906523349,2885,2885,2885,2885,20
20250314,111300,1906465649,2885,2885,2885,2882,791
20250314,111200,1904183617,2885,2885,2885,2885,33
20250314,111100,1904088412,2885,2885,2885,2885,1
20250314,111000,1904085527,2885,2885,2885,2880,33
20250314,110900,1903990372,2885,2880,2885,2875,4702
20250314,110800,1890463442,2880,2880,2880,2875,4745
20250314,110700,1876799897,2885,2885,2885,2885,60
20250314,110600,1876626797,2885,2885,2885,2880,2063
20250314,110500,1870677542,2885,2880,2885,2880,1265
20250314,110400,1867034142,2880,2885,2885,2880,466
20250314,110300,1865689902,2890,2890,2890,2885,1964
20250314,110200,1860023657,2890,2885,2890,2885,71
20250314,110100,1859818472,2885,2880,2885,2880,656
20250314,110000,1857928742,2880,2880,2880,2880,2492
20250314,105900,1850751782,2880,2880,2880,2880,25
20250314,105800,1850679782,2880,2875,2880,2875,2747
20250314,105700,1842781747,2875,2875,2875,2875,4517
20250314,105600,1829795372,2875,2875,2875,2875,2404
20250314,105500,1822883872,2875,2875,2875,2875,663
20250314,105400,1820977747,2875,2880,2880,2875,29
20250314,105300,1820894232,2880,2880,2880,2880,128
20250314,105200,1820525592,2885,2885,2885,2885,0
20250314,105100,1820525592,2885,2885,2890,2880,2209
20250314,105000,1814157107,2885,2885,2885,2885,285
20250314,104900,1813334882,2885,2890,2890,2885,868
20250314,104800,1810830697,2885,2885,2885,2880,361
20250314,104700,1809789217,2885,2880,2885,2880,107
20250314,104600,1809481042,2885,2880,2885,2880,600
20250314,104500,1807752542,2890,2885,2890,2885,52
20250314,104400,1807602432,2885,2885,2885,2880,1091
20250314,104300,1804459137,2885,2885,2885,2885,2
20250314,104200,1804453367,2885,2882,2885,2875,374
20250314,104100,1803377576,2875,2875,2882,2875,1037
20250314,104000,1800395590,2875,2885,2890,2875,3721
20250314,103900,1789689475,2880,2885,2885,2880,1075
20250314,103800,1786593435,2880,2885,2885,2880,914
20250314,103700,1783961100,2880,2885,2890,2880,745
20250314,103600,1781814630,2885,2890,2890,2885,5185
20250314,103500,1766847795,2895,2890,2895,2890,9
20250314,103400,1766821755,2885,2890,2895,2885,5738
20250314,103300,1750262230,2890,2895,2895,2890,1781
20250314,103200,1745112640,2890,2890,2890,2890,103
20250314,103100,1744814970,2890,2885,2895,2885,8
20250314,103000,1744791850,2885,2895,2900,2885,945
20250314,102900,1742064595,2900,2885,2900,2885,5749
20250314,102800,1725397750,2885,2895,2895,2885,364
20250314,102700,1724347410,2895,2890,2895,2885,402
20250314,102600,1723187575,2900,2890,2900,2890,520
20250314,102500,1721680275,2895,2890,2895,2885,613
20250314,102400,1719909265,2885,2890,2890,2885,407
20250314,102300,1718735025,2885,2890,2890,2885,401
20250314,102200,1717578100,2885,2885,2895,2885,1998
20250314,102100,1711812855,2885,2885,2885,2885,11
20250314,102000,1711781120,2885,2895,2895,2885,523
20250314,101900,1710272245,2895,2885,2895,2880,1686
20250314,101800,1705408118,2885,2885,2885,2885,261
20250314,101700,1704655133,2885,2885,2885,2885,130
20250314,101600,1704280083,2895,2890,2895,2885,871
20250314,101500,1701764388,2895,2895,2895,2895,16
20250314,101400,1701718068,2895,2890,2900,2890,1991
20250314,101300,1695944203,2900,2890,2900,2890,2144
20250314,101200,1689730698,2890,2895,2900,2885,1800
20250314,101100,1684528308,2895,2890,2895,2890,1069
20250314,101000,1681438313,2895,2895,2895,2895,1095
20250314,100900,1678268288,2895,2905,2905,2895,457
20250314,100800,1676942653,2905,2905,2905,2900,324
20250314,100700,1676002788,2905,2905,2905,2900,307
20250314,100600,1675112098,2905,2895,2905,2885,4100
20250314,100500,1663220023,2895,2895,2895,2890,436
20250314,100400,1661959053,2895,2895,2895,2890,1509
20250314,100300,1657597693,2890,2900,2900,2890,1061
20250314,100200,1654524468,2900,2900,2900,2890,383
20250314,100100,1653416078,2900,2895,2900,2890,4711
20250314,100000,1639767613,2895,2900,2900,2895,2003
20250314,095900,1633968813,2900,2895,2900,2895,146
20250314,095800,1633545973,2895,2895,2900,2895,1779
20250314,095700,1628391658,2900,2900,2900,2900,16
20250314,095600,1628345258,2900,2900,2900,2885,2515
20250314,095500,1621076543,2900,2900,2905,2895,5395
20250314,095400,1605430758,2900,2900,2905,2900,1302
20250314,095300,1601654223,2900,2905,2905,2900,3224
20250314,095200,1592293323,2905,2900,2905,2890,3575
20250314,095100,1581926043,2900,2900,2900,2895,184
20250314,095000,1581393223,2900,2900,2905,2900,3880
20250314,094900,1570141168,2900,2880,2900,2875,13148
20250314,094800,1532144073,2880,2875,2880,2870,2812
20250314,094700,1524068828,2875,2875,2880,2865,7726
20250314,094600,1501914420,2875,2895,2895,2875,43111
20250314,094500,1377737210,2900,2895,2900,2895,886
20250314,094400,1375172125,2895,2880,2895,2875,4047
20250314,094300,1363517190,2880,2900,2900,2880,973
20250314,094200,1360710260,2900,2875,2900,2870,26578
20250314,094100,1284370075,2880,2905,2905,2870,27882
20250314,094000,1204025545,2905,2890,2905,2885,2378
20250314,093900,1197152925,2895,2885,2895,2885,3752
20250314,093800,1186323305,2895,2895,2895,2880,1518
20250314,093700,1181943450,2890,2920,2920,2890,15299
20250314,093600,1137629550,2905,2905,2920,2900,1881
20250314,093500,1132164810,2920,2920,2920,2905,2231
20250314,093400,1125675280,2920,2910,2920,2910,1031
20250314,093300,1122670860,2910,2910,2910,2910,61
20250314,093200,1122493350,2905,2920,2920,2905,1115
20250314,093100,1119243725,2920,2920,2920,2915,1940
20250314,093000,1113586455,2912,2905,2915,2905,6422
20250314,092900,1094913480,2905,2910,2910,2900,3645
20250314,092800,1084325185,2910,2915,2915,2910,580
20250314,092700,1082635640,2905,2905,2910,2905,2107
20250314,092600,1076513020,2905,2915,2915,2900,16222
20250314,092500,1029422050,2915,2915,2920,2910,1160
20250314,092400,1026041355,2910,2925,2925,2910,4
20250314,092300,1026029685,2925,2925,2925,2910,1975
20250314,092200,1020253940,2925,2917,2925,2910,2498
20250314,092100,1012974973,2915,2915,2915,2915,1347
20250314,092000,1009048468,2915,2915,2920,2910,5143
20250314,091900,994051576,2915,2920,2920,2915,2448
20250314,091800,986903421,2920,2915,2920,2912,1704
20250314,091700,981938045,2920,2905,2925,2900,4767
20250314,091600,968051595,2910,2900,2915,2895,11583
20250314,091500,934453745,2900,2920,2920,2900,10698
20250314,091400,903385060,2905,2917,2925,2905,6247
20250314,091300,885218965,2925,2920,2925,2905,4230
20250314,091200,872903080,2920,2915,2920,2900,11259
20250314,091100,840191145,2910,2925,2930,2910,9017
20250314,091000,813879780,2920,2925,2925,2915,6312
20250314,090900,795468275,2920,2930,2935,2920,4839
20250314,090800,781314155,2930,2940,2945,2930,6055
20250314,090700,763516765,2940,2930,2945,2920,9154
20250314,090600,736659410,2935,2925,2935,2915,10153
20250314,090500,706986900,2925,2940,2940,2920,23701
20250314,090400,637476515,2940,2940,2940,2930,9334
20250314,090300,610098980,2940,2915,2945,2915,12297
20250314,090200,574059860,2915,2915,2920,2905,25819
20250314,090100,498966100,2925,2940,2940,2910,35616
20250314,090000,394850305,2945,2905,2965,2905,128348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 7994196432 2930 2930 2930 2930 20821
3 20250314 191100 7994196432 2930 2930 2930 2930 0
4 20250314 191000 7994196432 2930 2930 2930 2930 0
5 20250314 190900 7994196432 2930 2930 2930 2930 0
6 20250314 190800 7994196432 2930 2930 2930 2930 0
7 20250314 190700 7994196432 2930 2930 2930 2930 0
8 20250314 190600 7994196432 2930 2930 2930 2930 0
9 20250314 190500 7994196432 2930 2930 2930 2930 0
10 20250314 190400 7994196432 2930 2930 2930 2930 0
11 20250314 190300 7994196432 2930 2930 2930 2930 0
12 20250314 190200 7994196432 2930 2930 2930 2930 0
13 20250314 190100 7994196432 2930 2930 2930 2930 0
14 20250314 190000 7994196432 2930 2930 2930 2930 0
15 20250314 185900 7994196432 2930 2930 2930 2930 0
16 20250314 185800 7994196432 2930 2930 2930 2930 0
17 20250314 185700 7994196432 2930 2930 2930 2930 0
18 20250314 185600 7994196432 2930 2930 2930 2930 0
19 20250314 185500 7994196432 2930 2930 2930 2930 0
20 20250314 185400 7994196432 2930 2930 2930 2930 0
21 20250314 185300 7994196432 2930 2930 2930 2930 0
22 20250314 185200 7994196432 2930 2930 2930 2930 0
23 20250314 185100 7994196432 2930 2930 2930 2930 0
24 20250314 185000 7994196432 2930 2930 2930 2930 0
25 20250314 184900 7994196432 2930 2930 2930 2930 0
26 20250314 184800 7994196432 2930 2930 2930 2930 0
27 20250314 184700 7994196432 2930 2930 2930 2930 0
28 20250314 184600 7994196432 2930 2930 2930 2930 0
29 20250314 184500 7994196432 2930 2930 2930 2930 0
30 20250314 184400 7994196432 2930 2930 2930 2930 0
31 20250314 184300 7994196432 2930 2930 2930 2930 0
32 20250314 184200 7994196432 2930 2930 2930 2930 20821
33 20250314 184100 7994196432 2930 2930 2930 2930 0
34 20250314 184000 7994196432 2930 2930 2930 2930 0
35 20250314 183900 7994196432 2930 2930 2930 2930 0
36 20250314 183800 7994196432 2930 2930 2930 2930 0
37 20250314 183700 7994196432 2930 2930 2930 2930 0
38 20250314 183600 7994196432 2930 2930 2930 2930 0
39 20250314 183500 7994196432 2930 2930 2930 2930 0
40 20250314 183400 7994196432 2930 2930 2930 2930 0
41 20250314 183300 7994196432 2930 2930 2930 2930 0
42 20250314 183200 7994196432 2930 2930 2930 2930 0
43 20250314 183100 7994196432 2930 2930 2930 2930 0
44 20250314 183000 7994196432 2930 2930 2930 2930 0
45 20250314 182900 7994196432 2930 2930 2930 2930 0
46 20250314 182800 7994196432 2930 2930 2930 2930 0
47 20250314 182700 7994196432 2930 2930 2930 2930 0
48 20250314 182600 7994196432 2930 2930 2930 2930 0
49 20250314 182500 7994196432 2930 2930 2930 2930 0
50 20250314 182400 7994196432 2930 2930 2930 2930 0
51 20250314 182300 7994196432 2930 2930 2930 2930 0
52 20250314 182200 7994196432 2930 2930 2930 2930 0
53 20250314 182100 7994196432 2930 2930 2930 2930 0
54 20250314 182000 7994196432 2930 2930 2930 2930 0
55 20250314 181900 7994196432 2930 2930 2930 2930 0
56 20250314 181800 7994196432 2930 2930 2930 2930 0
57 20250314 181700 7994196432 2930 2930 2930 2930 0
58 20250314 181600 7994196432 2930 2930 2930 2930 0
59 20250314 181500 7994196432 2930 2930 2930 2930 0
60 20250314 181400 7994196432 2930 2930 2930 2930 0
61 20250314 181300 7994196432 2930 2930 2930 2930 0
62 20250314 181200 7994196432 2930 2930 2930 2930 20821
63 20250314 181100 7994196432 2930 2930 2930 2930 0
64 20250314 181000 7994196432 2930 2930 2930 2930 0
65 20250314 180900 7994196432 2930 2930 2930 2930 0
66 20250314 180800 7994196432 2930 2930 2930 2930 0
67 20250314 180700 7994196432 2930 2930 2930 2930 0
68 20250314 180600 7994196432 2930 2930 2930 2930 0
69 20250314 180500 7994196432 2930 2930 2930 2930 0
70 20250314 180400 7994196432 2930 2930 2930 2930 0
71 20250314 180300 7994196432 2930 2930 2930 2930 0
72 20250314 180200 7994196432 2930 2930 2930 2930 0
73 20250314 180100 7994196432 2930 2930 2930 2930 0
74 20250314 180000 7994196432 2930 2930 2930 2930 0
75 20250314 175900 7994196432 2930 2930 2930 2930 0
76 20250314 175800 7994196432 2930 2930 2930 2930 0
77 20250314 175700 7994196432 2930 2930 2930 2930 0
78 20250314 175600 7994196432 2930 2930 2930 2930 0
79 20250314 175500 7994196432 2930 2930 2930 2930 0
80 20250314 175400 7994196432 2930 2930 2930 2930 0
81 20250314 175300 7994196432 2930 2930 2930 2930 0
82 20250314 175200 7994196432 2930 2930 2930 2930 0
83 20250314 175100 7994196432 2930 2930 2930 2930 0
84 20250314 175000 7994196432 2930 2930 2930 2930 0
85 20250314 174900 7994196432 2930 2930 2930 2930 0
86 20250314 174800 7994196432 2930 2930 2930 2930 0
87 20250314 174700 7994196432 2930 2930 2930 2930 0
88 20250314 174600 7994196432 2930 2930 2930 2930 0
89 20250314 174500 7994196432 2930 2930 2930 2930 0
90 20250314 174400 7994196432 2930 2930 2930 2930 0
91 20250314 174300 7994196432 2930 2930 2930 2930 0
92 20250314 174200 7994196432 2930 2930 2930 2930 20821
93 20250314 174100 7994196432 2930 2930 2930 2930 0
94 20250314 174000 7994196432 2930 2930 2930 2930 0
95 20250314 173900 7994196432 2930 2930 2930 2930 0
96 20250314 173800 7994196432 2930 2930 2930 2930 0
97 20250314 173700 7994196432 2930 2930 2930 2930 0
98 20250314 173600 7994196432 2930 2930 2930 2930 0
99 20250314 173500 7994196432 2930 2930 2930 2930 0
100 20250314 173400 7994196432 2930 2930 2930 2930 0
101 20250314 173300 7994196432 2930 2930 2930 2930 0
102 20250314 173200 7994196432 2930 2930 2930 2930 0
103 20250314 173100 7994196432 2930 2930 2930 2930 0
104 20250314 173000 7994196432 2930 2930 2930 2930 0
105 20250314 172900 7994196432 2930 2930 2930 2930 0
106 20250314 172800 7994196432 2930 2930 2930 2930 0
107 20250314 172700 7994196432 2930 2930 2930 2930 0
108 20250314 172600 7994196432 2930 2930 2930 2930 0
109 20250314 172500 7994196432 2930 2930 2930 2930 0
110 20250314 172400 7994196432 2930 2930 2930 2930 0
111 20250314 172300 7994196432 2930 2930 2930 2930 0
112 20250314 172200 7994196432 2930 2930 2930 2930 0
113 20250314 172100 7994196432 2930 2930 2930 2930 0
114 20250314 172000 7994196432 2930 2930 2930 2930 0
115 20250314 171900 7994196432 2930 2930 2930 2930 0
116 20250314 171800 7994196432 2930 2930 2930 2930 0
117 20250314 171700 7994196432 2930 2930 2930 2930 0
118 20250314 171600 7994196432 2930 2930 2930 2930 0
119 20250314 171500 7994196432 2930 2930 2930 2930 0
120 20250314 171400 7994196432 2930 2930 2930 2930 0
121 20250314 171300 7994196432 2930 2930 2930 2930 0
122 20250314 171200 7994196432 2930 2930 2930 2930 20821
123 20250314 171100 7994196432 2930 2930 2930 2930 0
124 20250314 171000 7994196432 2930 2930 2930 2930 0
125 20250314 170900 7994196432 2930 2930 2930 2930 0
126 20250314 170800 7994196432 2930 2930 2930 2930 0
127 20250314 170700 7994196432 2930 2930 2930 2930 0
128 20250314 170600 7994196432 2930 2930 2930 2930 0
129 20250314 170500 7994196432 2930 2930 2930 2930 0
130 20250314 170400 7994196432 2930 2930 2930 2930 0
131 20250314 170300 7994196432 2930 2930 2930 2930 0
132 20250314 170200 7994196432 2930 2930 2930 2930 0
133 20250314 170100 7994196432 2930 2930 2930 2930 0
134 20250314 170000 7994196432 2930 2930 2930 2930 0
135 20250314 165900 7994196432 2930 2930 2930 2930 0
136 20250314 165800 7994196432 2930 2930 2930 2930 0
137 20250314 165700 7994196432 2930 2930 2930 2930 0
138 20250314 165600 7994196432 2930 2930 2930 2930 0
139 20250314 165500 7994196432 2930 2930 2930 2930 0
140 20250314 165400 7994196432 2930 2930 2930 2930 0
141 20250314 165300 7994196432 2930 2930 2930 2930 0
142 20250314 165200 7994196432 2930 2930 2930 2930 0
143 20250314 165100 7994196432 2930 2930 2930 2930 0
144 20250314 165000 7994196432 2930 2930 2930 2930 0
145 20250314 164900 7994196432 2930 2930 2930 2930 0
146 20250314 164800 7994196432 2930 2930 2930 2930 0
147 20250314 164700 7994196432 2930 2930 2930 2930 0
148 20250314 164600 7994196432 2930 2930 2930 2930 0
149 20250314 164500 7994196432 2930 2930 2930 2930 0
150 20250314 164400 7994196432 2930 2930 2930 2930 0
151 20250314 164300 7994196432 2930 2930 2930 2930 0
152 20250314 164200 7994196432 2930 2930 2930 2930 20821
153 20250314 164100 7994196432 2930 2930 2930 2930 0
154 20250314 164000 7994196432 2930 2930 2930 2930 0
155 20250314 163900 7994196432 2930 2930 2930 2930 0
156 20250314 163800 7994196432 2930 2930 2930 2930 0
157 20250314 163700 7994196432 2930 2930 2930 2930 0
158 20250314 163600 7994196432 2930 2930 2930 2930 0
159 20250314 163500 7994196432 2930 2930 2930 2930 0
160 20250314 163400 7994196432 2930 2930 2930 2930 0
161 20250314 163300 7994196432 2930 2930 2930 2930 0
162 20250314 163200 7994196432 2930 2930 2930 2930 0
163 20250314 163100 7994196432 2930 2930 2930 2930 0
164 20250314 163000 7994196432 2930 2930 2930 2930 0
165 20250314 162900 7994196432 2930 2930 2930 2930 0
166 20250314 162800 7994196432 2930 2930 2930 2930 0
167 20250314 162700 7994196432 2930 2930 2930 2930 0
168 20250314 162600 7994196432 2930 2930 2930 2930 0
169 20250314 162500 7994196432 2930 2930 2930 2930 0
170 20250314 162400 7994196432 2930 2930 2930 2930 0
171 20250314 162300 7994196432 2930 2930 2930 2930 0
172 20250314 162200 7994196432 2930 2930 2930 2930 0
173 20250314 162100 7994196432 2930 2930 2930 2930 0
174 20250314 162000 7994196432 2930 2930 2930 2930 0
175 20250314 161900 7994196432 2930 2930 2930 2930 0
176 20250314 161800 7994196432 2930 2930 2930 2930 0
177 20250314 161700 7994196432 2930 2930 2930 2930 0
178 20250314 161600 7994196432 2930 2930 2930 2930 0
179 20250314 161500 7994196432 2930 2930 2930 2930 0
180 20250314 161400 7994196432 2930 2930 2930 2930 0
181 20250314 161300 7994196432 2930 2930 2930 2930 0
182 20250314 161200 7994196432 2930 2930 2930 2930 20821
183 20250314 161100 7994196432 2930 2930 2930 2930 0
184 20250314 161000 7994196432 2930 2930 2930 2930 0
185 20250314 160900 7994196432 2930 2930 2930 2930 0
186 20250314 160800 7994196432 2930 2930 2930 2930 0
187 20250314 160700 7994196432 2930 2930 2930 2930 0
188 20250314 160600 7994196432 2930 2930 2930 2930 0
189 20250314 160500 7994196432 2930 2930 2930 2930 0
190 20250314 160400 7994196432 2930 2930 2930 2930 0
191 20250314 160300 7994196432 2930 2930 2930 2930 0
192 20250314 160200 7994196432 2930 2930 2930 2930 0
193 20250314 160100 7994196432 2930 2930 2930 2930 0
194 20250314 160000 7994196432 2930 2930 2930 2930 0
195 20250314 155900 7994196432 2930 2930 2930 2930 0
196 20250314 155800 7994196432 2930 2930 2930 2930 0
197 20250314 155700 7994196432 2930 2930 2930 2930 0
198 20250314 155600 7994196432 2930 2930 2930 2930 0
199 20250314 155500 7994196432 2930 2930 2930 2930 0
200 20250314 155400 7994196432 2930 2930 2930 2930 0
201 20250314 155300 7994196432 2930 2930 2930 2930 0
202 20250314 155200 7994196432 2930 2930 2930 2930 0
203 20250314 155100 7994196432 2930 2930 2930 2930 0
204 20250314 155000 7994196432 2930 2930 2930 2930 0
205 20250314 154900 7994196432 2930 2930 2930 2930 0
206 20250314 154800 7994196432 2930 2930 2930 2930 0
207 20250314 154700 7994196432 2930 2930 2930 2930 0
208 20250314 154600 7994196432 2930 2930 2930 2930 0
209 20250314 154500 7994196432 2930 2930 2930 2930 0
210 20250314 154400 7994196432 2930 2930 2930 2930 0
211 20250314 154300 7994196432 2930 2930 2930 2930 0
212 20250314 154200 7994196432 2930 2930 2930 2930 20821
213 20250314 154100 7994196432 2930 2930 2930 2930 0
214 20250314 154000 7994196432 2930 2930 2930 2930 0
215 20250314 153900 7994196432 2930 2930 2930 2930 0
216 20250314 153800 7994196432 2930 2930 2930 2930 0
217 20250314 153700 7994196432 2930 2930 2930 2930 0
218 20250314 153600 7994196432 2930 2930 2930 2930 0
219 20250314 153500 7994196432 2930 2930 2930 2930 0
220 20250314 153400 7994196432 2930 2930 2930 2930 0
221 20250314 153300 7994196432 2930 2930 2930 2930 0
222 20250314 153200 7994196432 2930 2930 2930 2930 0
223 20250314 153100 7994196432 2930 2930 2930 2930 0
224 20250314 153000 7994196432 2930 2930 2930 2930 20821
225 20250314 152900 7933190902 2925 2925 2925 2925 0
226 20250314 152800 7933190902 2925 2925 2925 2925 0
227 20250314 152700 7933190902 2925 2925 2925 2925 0
228 20250314 152600 7933190902 2925 2925 2925 2925 0
229 20250314 152500 7933190902 2925 2925 2925 2925 0
230 20250314 152400 7933190902 2925 2925 2925 2925 0
231 20250314 152300 7933190902 2925 2925 2925 2925 0
232 20250314 152200 7933190902 2925 2925 2925 2925 0
233 20250314 152100 7933190902 2925 2925 2925 2925 0
234 20250314 152000 7933190902 2925 2925 2925 2925 0
235 20250314 151900 7933190902 2925 2930 2930 2915 27528
236 20250314 151800 7852755837 2930 2935 2940 2920 21696
237 20250314 151700 7789219362 2940 2945 2945 2935 4411
238 20250314 151600 7776257703 2945 2945 2945 2940 1055
239 20250314 151500 7773150985 2940 2945 2950 2940 3966
240 20250314 151400 7761477505 2950 2940 2950 2940 3655
241 20250314 151300 7750715485 2945 2940 2945 2940 859
242 20250314 151200 7748186920 2945 2940 2945 2940 2241
243 20250314 151100 7741595730 2940 2940 2940 2940 687
244 20250314 151000 7739575950 2940 2945 2945 2940 3090
245 20250314 150900 7730489098 2945 2945 2945 2942 214
246 20250314 150800 7729858979 2945 2950 2952 2945 6701
247 20250314 150700 7710097125 2950 2945 2950 2945 5319
248 20250314 150600 7694419912 2945 2935 2945 2935 8837
249 20250314 150500 7668442042 2940 2940 2940 2930 687
250 20250314 150400 7666422282 2940 2930 2950 2930 6687
251 20250314 150300 7646769787 2925 2930 2930 2925 1656
252 20250314 150200 7641918267 2925 2930 2930 2925 4910
253 20250314 150100 7627548257 2925 2930 2930 2925 604
254 20250314 150000 7625781507 2930 2930 2935 2925 231
255 20250314 145900 7625105327 2935 2925 2935 2925 4777
256 20250314 145800 7611119957 2925 2925 2930 2925 2004
257 20250314 145700 7605258252 2925 2930 2930 2925 345
258 20250314 145600 7604249077 2925 2925 2925 2925 243
259 20250314 145500 7603538302 2930 2925 2930 2925 5224
260 20250314 145400 7588258002 2925 2925 2925 2925 4298
261 20250314 145300 7575686352 2930 2930 2935 2930 753
262 20250314 145200 7573479762 2935 2930 2935 2930 1544
263 20250314 145100 7568955727 2930 2940 2940 2930 4
264 20250314 145000 7568943987 2935 2930 2935 2930 2010
265 20250314 144900 7563052937 2935 2935 2935 2935 702
266 20250314 144800 7560992567 2935 2935 2935 2935 300
267 20250314 144700 7560112067 2935 2925 2935 2925 7717
268 20250314 144600 7537503902 2930 2935 2935 2930 399
269 20250314 144500 7536334339 2932 2930 2932 2930 1026
270 20250314 144400 7533328115 2930 2935 2935 2930 2470
271 20250314 144300 7526085908 2937 2935 2937 2935 224
272 20250314 144200 7525428412 2940 2935 2940 2930 2847
273 20250314 144100 7517082552 2935 2930 2935 2925 3220
274 20250314 144000 7507644272 2925 2925 2925 2925 898
275 20250314 143900 7505017622 2925 2930 2930 2925 5027
276 20250314 143800 7490313547 2935 2925 2935 2925 1878
277 20250314 143700 7484820387 2925 2925 2925 2925 5059
278 20250314 143600 7470022812 2925 2930 2930 2925 4448
279 20250314 143500 7457012127 2930 2925 2935 2925 283
280 20250314 143400 7456183037 2935 2930 2935 2925 5156
281 20250314 143300 7441066251 2925 2925 2930 2925 6065
282 20250314 143200 7423313406 2930 2930 2930 2930 414
283 20250314 143100 7422100386 2930 2930 2930 2930 1297
284 20250314 143000 7418300176 2925 2930 2930 2925 4861
285 20250314 142900 7404059716 2935 2935 2935 2930 1062
286 20250314 142800 7400947186 2940 2940 2940 2930 5788
287 20250314 142700 7383962991 2940 2940 2940 2935 1217
288 20250314 142600 7380390656 2940 2940 2940 2935 58
289 20250314 142500 7380220401 2940 2930 2940 2930 943
290 20250314 142400 7377455596 2930 2935 2940 2930 6420
291 20250314 142300 7358613726 2935 2935 2940 2935 1122
292 20250314 142200 7355320559 2935 2935 2940 2935 2675
293 20250314 142100 7347469184 2940 2940 2945 2935 1616
294 20250314 142000 7342719309 2945 2935 2945 2935 7966
295 20250314 141900 7319310989 2940 2930 2940 2930 3720
296 20250314 141800 7308393729 2935 2930 2935 2925 6518
297 20250314 141700 7289307854 2925 2925 2935 2925 1074
298 20250314 141600 7286161145 2930 2920 2930 2915 1553
299 20250314 141500 7281618887 2925 2925 2925 2915 3024
300 20250314 141400 7272788837 2920 2925 2930 2920 9943
301 20250314 141300 7243754792 2925 2925 2930 2920 3889
302 20250314 141200 7232386967 2920 2925 2930 2920 1181
303 20250314 141100 7228938407 2925 2930 2930 2925 4519
304 20250314 141000 7215720307 2925 2930 2935 2925 710
305 20250314 140900 7213642187 2930 2930 2935 2930 1666
306 20250314 140800 7208760802 2930 2930 2930 2930 110
307 20250314 140700 7208438502 2930 2935 2935 2930 243
308 20250314 140600 7207726397 2935 2930 2935 2930 835
309 20250314 140500 7205279827 2930 2925 2930 2920 1264
310 20250314 140400 7201586242 2925 2925 2930 2925 1826
311 20250314 140300 7196244587 2925 2925 2925 2925 5
312 20250314 140200 7196229962 2930 2925 2930 2920 329
313 20250314 140100 7195268252 2930 2925 2930 2920 3738
314 20250314 140000 7184348237 2930 2920 2930 2920 84
315 20250314 135900 7184102147 2930 2925 2930 2920 8260
316 20250314 135800 7159971897 2925 2930 2930 2925 2085
317 20250314 135700 7153873167 2925 2935 2935 2925 2575
318 20250314 135600 7146332132 2935 2935 2935 2935 43
319 20250314 135500 7146205927 2935 2930 2935 2930 228
320 20250314 135400 7145537712 2925 2925 2930 2925 554
321 20250314 135300 7143915327 2930 2925 2930 2920 2777
322 20250314 135200 7135796167 2925 2920 2925 2915 3918
323 20250314 135100 7124356127 2920 2920 2920 2920 577
324 20250314 135000 7122671287 2920 2920 2925 2920 139
325 20250314 134900 7122265367 2920 2920 2925 2915 470
326 20250314 134800 7120892707 2920 2920 2925 2920 1922
327 20250314 134700 7115279402 2925 2930 2930 2920 1972
328 20250314 134600 7109521127 2920 2925 2930 2920 1868
329 20250314 134500 7104063012 2930 2925 2930 2925 1489
330 20250314 134400 7099706747 2920 2925 2925 2920 764
331 20250314 134300 7097473322 2925 2925 2930 2925 1791
332 20250314 134200 7092229712 2925 2915 2925 2915 418
333 20250314 134100 7091011222 2915 2920 2920 2915 4418
334 20250314 134000 7078124512 2925 2920 2930 2920 3634
335 20250314 133900 7067513072 2930 2935 2935 2925 2434
336 20250314 133800 7060389977 2935 2930 2935 2930 1421
337 20250314 133700 7056223437 2930 2925 2930 2925 367
338 20250314 133600 7055148827 2925 2930 2930 2925 112
339 20250314 133500 7054820672 2930 2935 2935 2920 1164
340 20250314 133400 7051415957 2920 2930 2935 2920 412
341 20250314 133300 7050211702 2920 2925 2930 2920 354
342 20250314 133200 7049177737 2935 2935 2935 2920 154
343 20250314 133100 7048725847 2935 2940 2940 2920 1072
344 20250314 133000 7045591682 2920 2940 2945 2920 5312
345 20250314 132900 7030028912 2940 2945 2950 2940 6102
346 20250314 132800 7012077967 2945 2935 2945 2930 5447
347 20250314 132700 6996054692 2925 2945 2945 2925 4271
348 20250314 132600 6983496537 2950 2940 2950 2935 6985
349 20250314 132500 6962938332 2945 2940 2945 2935 1572
350 20250314 132400 6958316517 2935 2940 2940 2935 312
351 20250314 132300 6957399517 2940 2940 2940 2930 1352
352 20250314 132200 6953428922 2940 2930 2940 2930 5182
353 20250314 132100 6938233362 2930 2920 2930 2920 794
354 20250314 132000 6935913522 2915 2925 2930 2915 2390
355 20250314 131900 6928940792 2915 2920 2930 2915 6935
356 20250314 131800 6908708497 2920 2920 2925 2915 1448
357 20250314 131700 6904486062 2925 2920 2925 2915 697
358 20250314 131600 6902451227 2920 2920 2920 2920 1554
359 20250314 131500 6897913547 2920 2925 2925 2915 6968
360 20250314 131400 6877579047 2920 2925 2925 2915 15266
361 20250314 131300 6833003597 2925 2920 2930 2920 852
362 20250314 131200 6830515087 2920 2925 2930 2920 5740
363 20250314 131100 6813753822 2920 2930 2930 2920 4869
364 20250314 131000 6799517802 2930 2925 2935 2925 6262
365 20250314 130900 6781200057 2925 2930 2930 2925 721
366 20250314 130800 6779088172 2930 2940 2940 2925 6649
367 20250314 130700 6759619767 2940 2935 2940 2930 1719
368 20250314 130600 6754572732 2930 2935 2935 2930 788
369 20250314 130500 6752260507 2930 2935 2935 2930 740
370 20250314 130400 6750091012 2935 2935 2935 2930 1858
371 20250314 130300 6744646217 2930 2930 2935 2930 591
372 20250314 130200 6742914547 2935 2930 2935 2930 1855
373 20250314 130100 6737478137 2935 2940 2940 2930 1251
374 20250314 130000 6733811087 2940 2925 2940 2925 2823
375 20250314 125900 6725541687 2925 2925 2935 2925 6645
376 20250314 125800 6706101557 2925 2930 2935 2925 2485
377 20250314 125700 6698819392 2930 2930 2930 2920 7935
378 20250314 125600 6675611758 2925 2930 2930 2920 9170
379 20250314 125500 6648793333 2940 2935 2940 2925 7615
380 20250314 125400 6626487573 2940 2930 2940 2925 6878
381 20250314 125300 6606345298 2930 2935 2935 2925 9007
382 20250314 125200 6579965728 2930 2945 2945 2930 8313
383 20250314 125100 6555567468 2940 2935 2945 2930 6470
384 20250314 125000 6536584078 2935 2940 2945 2935 1923
385 20250314 124900 6530930743 2940 2955 2955 2935 9142
386 20250314 124800 6504043335 2950 2955 2965 2950 16390
387 20250314 124700 6455561417 2960 2940 2960 2935 9053
388 20250314 124600 6428858087 2940 2940 2945 2925 17570
389 20250314 124500 6377324915 2945 2955 2955 2940 10014
390 20250314 124400 6347821835 2955 2942 2955 2935 6061
391 20250314 124300 6329979443 2935 2945 2950 2930 36355
392 20250314 124200 6223191013 2940 2950 2955 2940 22331
393 20250314 124100 6157440838 2950 2950 2960 2940 31132
394 20250314 124000 6065722083 2955 2970 2975 2945 58401
395 20250314 123900 5893082267 2970 2985 2990 2960 56353
396 20250314 123800 5725724709 2985 2990 3005 2970 46586
397 20250314 123700 5586664449 2995 2990 3020 2985 47730
398 20250314 123600 5443458554 2990 2975 3020 2970 49861
399 20250314 123500 5293904969 2980 2995 3005 2960 83019
400 20250314 123400 5046855339 2995 3020 3070 2980 183813
401 20250314 123300 4491245454 3035 3020 3065 3015 301504
402 20250314 123200 3574316966 3030 2920 3055 2920 470503
403 20250314 123100 2159050154 2925 2905 2925 2905 4298
404 20250314 123000 2146512129 2900 2905 2915 2900 4821
405 20250314 122900 2132507529 2910 2910 2915 2910 11
406 20250314 122800 2132475509 2910 2905 2915 2905 532
407 20250314 122700 2130927414 2910 2910 2910 2900 144
408 20250314 122600 2130509224 2900 2910 2910 2900 1009
409 20250314 122500 2127578119 2910 2905 2910 2905 6
410 20250314 122400 2127560674 2910 2910 2910 2910 0
411 20250314 122300 2127560674 2910 2900 2910 2900 1064
412 20250314 122200 2124474964 2910 2910 2910 2910 1
413 20250314 122100 2124472054 2910 2905 2910 2905 88
414 20250314 122000 2124215979 2910 2905 2910 2905 39
415 20250314 121900 2124102679 2910 2910 2910 2910 0
416 20250314 121800 2124102679 2910 2910 2910 2910 200
417 20250314 121700 2123520679 2915 2915 2915 2900 162
418 20250314 121600 2123048894 2915 2915 2915 2900 146
419 20250314 121500 2122624169 2915 2910 2915 2910 498
420 20250314 121400 2121172524 2915 2910 2915 2900 1224
421 20250314 121300 2117610689 2910 2910 2910 2910 107
422 20250314 121200 2117299319 2910 2905 2910 2905 242
423 20250314 121100 2116596244 2910 2905 2910 2905 480
424 20250314 121000 2115199469 2900 2900 2900 2900 10
425 20250314 120900 2115170469 2910 2905 2910 2895 53
426 20250314 120800 2115016994 2900 2900 2900 2900 900
427 20250314 120700 2112406994 2900 2900 2900 2900 1024
428 20250314 120600 2109437394 2910 2910 2910 2905 236
429 20250314 120500 2108750654 2910 2910 2910 2910 906
430 20250314 120400 2106114194 2910 2900 2910 2900 1695
431 20250314 120300 2101192299 2905 2890 2905 2885 753
432 20250314 120200 2099009364 2900 2900 2905 2900 1084
433 20250314 120100 2095860364 2900 2895 2900 2895 52
434 20250314 120000 2095709569 2900 2900 2900 2900 0
435 20250314 115900 2095709569 2900 2895 2900 2895 50
436 20250314 115800 2095564619 2900 2905 2905 2900 38
437 20250314 115700 2095454409 2890 2900 2905 2890 1444
438 20250314 115600 2091268534 2900 2900 2900 2900 315
439 20250314 115500 2090355034 2905 2900 2910 2895 11548
440 20250314 115400 2056848579 2900 2900 2900 2900 17823
441 20250314 115300 2005161879 2900 2895 2900 2895 1552
442 20250314 115200 2000668699 2895 2890 2895 2890 1100
443 20250314 115100 1997489034 2890 2890 2890 2885 713
444 20250314 115000 1995430964 2890 2890 2890 2885 718
445 20250314 114900 1993356444 2890 2890 2890 2890 33
446 20250314 114800 1993261074 2890 2890 2890 2890 117
447 20250314 114700 1992922944 2890 2885 2895 2885 5031
448 20250314 114600 1978399339 2890 2890 2890 2890 16
449 20250314 114500 1978353099 2890 2885 2890 2885 652
450 20250314 114400 1976472019 2890 2885 2890 2885 439
451 20250314 114300 1975205019 2895 2895 2895 2895 0
452 20250314 114200 1975205019 2895 2895 2895 2895 40
453 20250314 114100 1975089219 2895 2895 2895 2880 3514
454 20250314 114000 1964958639 2895 2895 2895 2885 41
455 20250314 113900 1964840164 2895 2890 2895 2885 145
456 20250314 113800 1964421794 2895 2890 2895 2890 62
457 20250314 113700 1964242314 2895 2895 2895 2895 369
458 20250314 113600 1963174059 2895 2890 2895 2885 98
459 20250314 113500 1962890764 2895 2895 2895 2890 246
460 20250314 113400 1962179094 2895 2895 2895 2885 2713
461 20250314 113300 1954351959 2895 2895 2895 2890 6
462 20250314 113200 1954334599 2890 2890 2890 2890 20
463 20250314 113100 1954276799 2895 2885 2895 2885 1438
464 20250314 113000 1950128109 2895 2890 2895 2885 193
465 20250314 112900 1949570994 2895 2895 2900 2895 146
466 20250314 112800 1949147774 2900 2890 2900 2890 252
467 20250314 112700 1948418484 2895 2895 2900 2895 411
468 20250314 112600 1947228574 2895 2895 2895 2890 304
469 20250314 112500 1946349994 2900 2900 2900 2890 60
470 20250314 112400 1946176014 2900 2880 2900 2880 4426
471 20250314 112300 1933366479 2890 2890 2890 2890 4038
472 20250314 112200 1921696659 2890 2885 2890 2885 2846
473 20250314 112100 1913485544 2885 2885 2885 2880 555
474 20250314 112000 1911886469 2885 2885 2885 2880 767
475 20250314 111900 1909676649 2885 2885 2885 2885 220
476 20250314 111800 1909041949 2885 2885 2885 2885 30
477 20250314 111700 1908955399 2885 2885 2885 2885 312
478 20250314 111600 1908055279 2880 2885 2885 2880 11
479 20250314 111500 1908023549 2885 2885 2885 2885 520
480 20250314 111400 1906523349 2885 2885 2885 2885 20
481 20250314 111300 1906465649 2885 2885 2885 2882 791
482 20250314 111200 1904183617 2885 2885 2885 2885 33
483 20250314 111100 1904088412 2885 2885 2885 2885 1
484 20250314 111000 1904085527 2885 2885 2885 2880 33
485 20250314 110900 1903990372 2885 2880 2885 2875 4702
486 20250314 110800 1890463442 2880 2880 2880 2875 4745
487 20250314 110700 1876799897 2885 2885 2885 2885 60
488 20250314 110600 1876626797 2885 2885 2885 2880 2063
489 20250314 110500 1870677542 2885 2880 2885 2880 1265
490 20250314 110400 1867034142 2880 2885 2885 2880 466
491 20250314 110300 1865689902 2890 2890 2890 2885 1964
492 20250314 110200 1860023657 2890 2885 2890 2885 71
493 20250314 110100 1859818472 2885 2880 2885 2880 656
494 20250314 110000 1857928742 2880 2880 2880 2880 2492
495 20250314 105900 1850751782 2880 2880 2880 2880 25
496 20250314 105800 1850679782 2880 2875 2880 2875 2747
497 20250314 105700 1842781747 2875 2875 2875 2875 4517
498 20250314 105600 1829795372 2875 2875 2875 2875 2404
499 20250314 105500 1822883872 2875 2875 2875 2875 663
500 20250314 105400 1820977747 2875 2880 2880 2875 29
501 20250314 105300 1820894232 2880 2880 2880 2880 128
502 20250314 105200 1820525592 2885 2885 2885 2885 0
503 20250314 105100 1820525592 2885 2885 2890 2880 2209
504 20250314 105000 1814157107 2885 2885 2885 2885 285
505 20250314 104900 1813334882 2885 2890 2890 2885 868
506 20250314 104800 1810830697 2885 2885 2885 2880 361
507 20250314 104700 1809789217 2885 2880 2885 2880 107
508 20250314 104600 1809481042 2885 2880 2885 2880 600
509 20250314 104500 1807752542 2890 2885 2890 2885 52
510 20250314 104400 1807602432 2885 2885 2885 2880 1091
511 20250314 104300 1804459137 2885 2885 2885 2885 2
512 20250314 104200 1804453367 2885 2882 2885 2875 374
513 20250314 104100 1803377576 2875 2875 2882 2875 1037
514 20250314 104000 1800395590 2875 2885 2890 2875 3721
515 20250314 103900 1789689475 2880 2885 2885 2880 1075
516 20250314 103800 1786593435 2880 2885 2885 2880 914
517 20250314 103700 1783961100 2880 2885 2890 2880 745
518 20250314 103600 1781814630 2885 2890 2890 2885 5185
519 20250314 103500 1766847795 2895 2890 2895 2890 9
520 20250314 103400 1766821755 2885 2890 2895 2885 5738
521 20250314 103300 1750262230 2890 2895 2895 2890 1781
522 20250314 103200 1745112640 2890 2890 2890 2890 103
523 20250314 103100 1744814970 2890 2885 2895 2885 8
524 20250314 103000 1744791850 2885 2895 2900 2885 945
525 20250314 102900 1742064595 2900 2885 2900 2885 5749
526 20250314 102800 1725397750 2885 2895 2895 2885 364
527 20250314 102700 1724347410 2895 2890 2895 2885 402
528 20250314 102600 1723187575 2900 2890 2900 2890 520
529 20250314 102500 1721680275 2895 2890 2895 2885 613
530 20250314 102400 1719909265 2885 2890 2890 2885 407
531 20250314 102300 1718735025 2885 2890 2890 2885 401
532 20250314 102200 1717578100 2885 2885 2895 2885 1998
533 20250314 102100 1711812855 2885 2885 2885 2885 11
534 20250314 102000 1711781120 2885 2895 2895 2885 523
535 20250314 101900 1710272245 2895 2885 2895 2880 1686
536 20250314 101800 1705408118 2885 2885 2885 2885 261
537 20250314 101700 1704655133 2885 2885 2885 2885 130
538 20250314 101600 1704280083 2895 2890 2895 2885 871
539 20250314 101500 1701764388 2895 2895 2895 2895 16
540 20250314 101400 1701718068 2895 2890 2900 2890 1991
541 20250314 101300 1695944203 2900 2890 2900 2890 2144
542 20250314 101200 1689730698 2890 2895 2900 2885 1800
543 20250314 101100 1684528308 2895 2890 2895 2890 1069
544 20250314 101000 1681438313 2895 2895 2895 2895 1095
545 20250314 100900 1678268288 2895 2905 2905 2895 457
546 20250314 100800 1676942653 2905 2905 2905 2900 324
547 20250314 100700 1676002788 2905 2905 2905 2900 307
548 20250314 100600 1675112098 2905 2895 2905 2885 4100
549 20250314 100500 1663220023 2895 2895 2895 2890 436
550 20250314 100400 1661959053 2895 2895 2895 2890 1509
551 20250314 100300 1657597693 2890 2900 2900 2890 1061
552 20250314 100200 1654524468 2900 2900 2900 2890 383
553 20250314 100100 1653416078 2900 2895 2900 2890 4711
554 20250314 100000 1639767613 2895 2900 2900 2895 2003
555 20250314 095900 1633968813 2900 2895 2900 2895 146
556 20250314 095800 1633545973 2895 2895 2900 2895 1779
557 20250314 095700 1628391658 2900 2900 2900 2900 16
558 20250314 095600 1628345258 2900 2900 2900 2885 2515
559 20250314 095500 1621076543 2900 2900 2905 2895 5395
560 20250314 095400 1605430758 2900 2900 2905 2900 1302
561 20250314 095300 1601654223 2900 2905 2905 2900 3224
562 20250314 095200 1592293323 2905 2900 2905 2890 3575
563 20250314 095100 1581926043 2900 2900 2900 2895 184
564 20250314 095000 1581393223 2900 2900 2905 2900 3880
565 20250314 094900 1570141168 2900 2880 2900 2875 13148
566 20250314 094800 1532144073 2880 2875 2880 2870 2812
567 20250314 094700 1524068828 2875 2875 2880 2865 7726
568 20250314 094600 1501914420 2875 2895 2895 2875 43111
569 20250314 094500 1377737210 2900 2895 2900 2895 886
570 20250314 094400 1375172125 2895 2880 2895 2875 4047
571 20250314 094300 1363517190 2880 2900 2900 2880 973
572 20250314 094200 1360710260 2900 2875 2900 2870 26578
573 20250314 094100 1284370075 2880 2905 2905 2870 27882
574 20250314 094000 1204025545 2905 2890 2905 2885 2378
575 20250314 093900 1197152925 2895 2885 2895 2885 3752
576 20250314 093800 1186323305 2895 2895 2895 2880 1518
577 20250314 093700 1181943450 2890 2920 2920 2890 15299
578 20250314 093600 1137629550 2905 2905 2920 2900 1881
579 20250314 093500 1132164810 2920 2920 2920 2905 2231
580 20250314 093400 1125675280 2920 2910 2920 2910 1031
581 20250314 093300 1122670860 2910 2910 2910 2910 61
582 20250314 093200 1122493350 2905 2920 2920 2905 1115
583 20250314 093100 1119243725 2920 2920 2920 2915 1940
584 20250314 093000 1113586455 2912 2905 2915 2905 6422
585 20250314 092900 1094913480 2905 2910 2910 2900 3645
586 20250314 092800 1084325185 2910 2915 2915 2910 580
587 20250314 092700 1082635640 2905 2905 2910 2905 2107
588 20250314 092600 1076513020 2905 2915 2915 2900 16222
589 20250314 092500 1029422050 2915 2915 2920 2910 1160
590 20250314 092400 1026041355 2910 2925 2925 2910 4
591 20250314 092300 1026029685 2925 2925 2925 2910 1975
592 20250314 092200 1020253940 2925 2917 2925 2910 2498
593 20250314 092100 1012974973 2915 2915 2915 2915 1347
594 20250314 092000 1009048468 2915 2915 2920 2910 5143
595 20250314 091900 994051576 2915 2920 2920 2915 2448
596 20250314 091800 986903421 2920 2915 2920 2912 1704
597 20250314 091700 981938045 2920 2905 2925 2900 4767
598 20250314 091600 968051595 2910 2900 2915 2895 11583
599 20250314 091500 934453745 2900 2920 2920 2900 10698
600 20250314 091400 903385060 2905 2917 2925 2905 6247
601 20250314 091300 885218965 2925 2920 2925 2905 4230
602 20250314 091200 872903080 2920 2915 2920 2900 11259
603 20250314 091100 840191145 2910 2925 2930 2910 9017
604 20250314 091000 813879780 2920 2925 2925 2915 6312
605 20250314 090900 795468275 2920 2930 2935 2920 4839
606 20250314 090800 781314155 2930 2940 2945 2930 6055
607 20250314 090700 763516765 2940 2930 2945 2920 9154
608 20250314 090600 736659410 2935 2925 2935 2915 10153
609 20250314 090500 706986900 2925 2940 2940 2920 23701
610 20250314 090400 637476515 2940 2940 2940 2930 9334
611 20250314 090300 610098980 2940 2915 2945 2915 12297
612 20250314 090200 574059860 2915 2915 2920 2905 25819
613 20250314 090100 498966100 2925 2940 2940 2910 35616
614 20250314 090000 394850305 2945 2905 2965 2905 128348

1
025880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,16715858,0,52320635540,0.00
20250311,0,16715858,0,54493697080,0.00
20250310,0,16715858,0,50816208320,0.00
20250307,0,16715858,0,45132816600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 16715858 0 52320635540 0.00
3 20250311 0 16715858 0 54493697080 0.00
4 20250310 0 16715858 0 50816208320 0.00
5 20250307 0 16715858 0 45132816600 0.00