ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003280/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184000,2054871441,1700,1700,1700,1700,29600
20250313,183900,2054871441,1700,1700,1700,1700,0
20250313,183800,2054871441,1700,1700,1700,1700,0
20250313,183700,2054871441,1700,1700,1700,1700,0
20250313,183600,2054871441,1700,1700,1700,1700,0
20250313,183500,2054871441,1700,1700,1700,1700,0
20250313,183400,2054871441,1700,1700,1700,1700,0
20250313,183300,2054871441,1700,1700,1700,1700,0
20250313,183200,2054871441,1700,1700,1700,1700,0
20250313,183100,2054871441,1700,1700,1700,1700,0
20250313,183000,2054871441,1700,1700,1700,1700,0
20250313,182900,2054871441,1700,1700,1700,1700,0
20250313,182800,2054871441,1700,1700,1700,1700,0
20250313,182700,2054871441,1700,1700,1700,1700,0
20250313,182600,2054871441,1700,1700,1700,1700,0
20250313,182500,2054871441,1700,1700,1700,1700,0
20250313,182400,2054871441,1700,1700,1700,1700,0
20250313,182300,2054871441,1700,1700,1700,1700,0
20250313,182200,2054871441,1700,1700,1700,1700,0
20250313,182100,2054871441,1700,1700,1700,1700,0
20250313,182000,2054871441,1700,1700,1700,1700,0
20250313,181900,2054871441,1700,1700,1700,1700,0
20250313,181800,2054871441,1700,1700,1700,1700,0
20250313,181700,2054871441,1700,1700,1700,1700,0
20250313,181600,2054871441,1700,1700,1700,1700,0
20250313,181500,2054871441,1700,1700,1700,1700,0
20250313,181400,2054871441,1700,1700,1700,1700,0
20250313,181300,2054871441,1700,1700,1700,1700,0
20250313,181200,2054871441,1700,1700,1700,1700,0
20250313,181100,2054871441,1700,1700,1700,1700,0
20250313,181000,2054871441,1700,1700,1700,1700,29600
20250313,180900,2054871441,1700,1700,1700,1700,0
20250313,180800,2054871441,1700,1700,1700,1700,0
20250313,180700,2054871441,1700,1700,1700,1700,0
20250313,180600,2054871441,1700,1700,1700,1700,0
20250313,180500,2054871441,1700,1700,1700,1700,0
20250313,180400,2054871441,1700,1700,1700,1700,0
20250313,180300,2054871441,1700,1700,1700,1700,0
20250313,180200,2054871441,1700,1700,1700,1700,0
20250313,180100,2054871441,1700,1700,1700,1700,0
20250313,180000,2054871441,1700,1700,1700,1700,0
20250313,175900,2054871441,1700,1700,1700,1700,0
20250313,175800,2054871441,1700,1700,1700,1700,0
20250313,175700,2054871441,1700,1700,1700,1700,0
20250313,175600,2054871441,1700,1700,1700,1700,0
20250313,175500,2054871441,1700,1700,1700,1700,0
20250313,175400,2054871441,1700,1700,1700,1700,0
20250313,175300,2054871441,1700,1700,1700,1700,0
20250313,175200,2054871441,1700,1700,1700,1700,0
20250313,175100,2054871441,1700,1700,1700,1700,0
20250313,175000,2054871441,1700,1700,1700,1700,0
20250313,174900,2054871441,1700,1700,1700,1700,0
20250313,174800,2054871441,1700,1700,1700,1700,0
20250313,174700,2054871441,1700,1700,1700,1700,0
20250313,174600,2054871441,1700,1700,1700,1700,0
20250313,174500,2054871441,1700,1700,1700,1700,0
20250313,174400,2054871441,1700,1700,1700,1700,0
20250313,174300,2054871441,1700,1700,1700,1700,0
20250313,174200,2054871441,1700,1700,1700,1700,0
20250313,174100,2054871441,1700,1700,1700,1700,0
20250313,174000,2054871441,1700,1700,1700,1700,29600
20250313,173900,2054871441,1700,1700,1700,1700,0
20250313,173800,2054871441,1700,1700,1700,1700,0
20250313,173700,2054871441,1700,1700,1700,1700,0
20250313,173600,2054871441,1700,1700,1700,1700,0
20250313,173500,2054871441,1700,1700,1700,1700,0
20250313,173400,2054871441,1700,1700,1700,1700,0
20250313,173300,2054871441,1700,1700,1700,1700,0
20250313,173200,2054871441,1700,1700,1700,1700,0
20250313,173100,2054871441,1700,1700,1700,1700,0
20250313,173000,2054871441,1700,1700,1700,1700,0
20250313,172900,2054871441,1700,1700,1700,1700,0
20250313,172800,2054871441,1700,1700,1700,1700,0
20250313,172700,2054871441,1700,1700,1700,1700,0
20250313,172600,2054871441,1700,1700,1700,1700,0
20250313,172500,2054871441,1700,1700,1700,1700,0
20250313,172400,2054871441,1700,1700,1700,1700,0
20250313,172300,2054871441,1700,1700,1700,1700,0
20250313,172200,2054871441,1700,1700,1700,1700,0
20250313,172100,2054871441,1700,1700,1700,1700,0
20250313,172000,2054871441,1700,1700,1700,1700,0
20250313,171900,2054871441,1700,1700,1700,1700,0
20250313,171800,2054871441,1700,1700,1700,1700,0
20250313,171700,2054871441,1700,1700,1700,1700,0
20250313,171600,2054871441,1700,1700,1700,1700,0
20250313,171500,2054871441,1700,1700,1700,1700,0
20250313,171400,2054871441,1700,1700,1700,1700,0
20250313,171300,2054871441,1700,1700,1700,1700,0
20250313,171200,2054871441,1700,1700,1700,1700,0
20250313,171100,2054871441,1700,1700,1700,1700,0
20250313,171000,2054871441,1700,1700,1700,1700,29600
20250313,170900,2054871441,1700,1700,1700,1700,0
20250313,170800,2054871441,1700,1700,1700,1700,0
20250313,170700,2054871441,1700,1700,1700,1700,0
20250313,170600,2054871441,1700,1700,1700,1700,0
20250313,170500,2054871441,1700,1700,1700,1700,0
20250313,170400,2054871441,1700,1700,1700,1700,0
20250313,170300,2054871441,1700,1700,1700,1700,0
20250313,170200,2054871441,1700,1700,1700,1700,0
20250313,170100,2054871441,1700,1700,1700,1700,0
20250313,170000,2054871441,1700,1700,1700,1700,0
20250313,165900,2054871441,1700,1700,1700,1700,0
20250313,165800,2054871441,1700,1700,1700,1700,0
20250313,165700,2054871441,1700,1700,1700,1700,0
20250313,165600,2054871441,1700,1700,1700,1700,0
20250313,165500,2054871441,1700,1700,1700,1700,0
20250313,165400,2054871441,1700,1700,1700,1700,0
20250313,165300,2054871441,1700,1700,1700,1700,0
20250313,165200,2054871441,1700,1700,1700,1700,0
20250313,165100,2054871441,1700,1700,1700,1700,0
20250313,165000,2054871441,1700,1700,1700,1700,0
20250313,164900,2054871441,1700,1700,1700,1700,0
20250313,164800,2054871441,1700,1700,1700,1700,0
20250313,164700,2054871441,1700,1700,1700,1700,0
20250313,164600,2054871441,1700,1700,1700,1700,0
20250313,164500,2054871441,1700,1700,1700,1700,0
20250313,164400,2054871441,1700,1700,1700,1700,0
20250313,164300,2054871441,1700,1700,1700,1700,0
20250313,164200,2054871441,1700,1700,1700,1700,0
20250313,164100,2054871441,1700,1700,1700,1700,0
20250313,164000,2054871441,1700,1700,1700,1700,29600
20250313,163900,2054871441,1700,1700,1700,1700,0
20250313,163800,2054871441,1700,1700,1700,1700,0
20250313,163700,2054871441,1700,1700,1700,1700,0
20250313,163600,2054871441,1700,1700,1700,1700,0
20250313,163500,2054871441,1700,1700,1700,1700,0
20250313,163400,2054871441,1700,1700,1700,1700,0
20250313,163300,2054871441,1700,1700,1700,1700,0
20250313,163200,2054871441,1700,1700,1700,1700,0
20250313,163100,2054871441,1700,1700,1700,1700,0
20250313,163000,2054871441,1700,1700,1700,1700,0
20250313,162900,2054871441,1700,1700,1700,1700,0
20250313,162800,2054871441,1700,1700,1700,1700,0
20250313,162700,2054871441,1700,1700,1700,1700,0
20250313,162600,2054871441,1700,1700,1700,1700,0
20250313,162500,2054871441,1700,1700,1700,1700,0
20250313,162400,2054871441,1700,1700,1700,1700,0
20250313,162300,2054871441,1700,1700,1700,1700,0
20250313,162200,2054871441,1700,1700,1700,1700,0
20250313,162100,2054871441,1700,1700,1700,1700,0
20250313,162000,2054871441,1700,1700,1700,1700,0
20250313,161900,2054871441,1700,1700,1700,1700,0
20250313,161800,2054871441,1700,1700,1700,1700,0
20250313,161700,2054871441,1700,1700,1700,1700,0
20250313,161600,2054871441,1700,1700,1700,1700,0
20250313,161500,2054871441,1700,1700,1700,1700,0
20250313,161400,2054871441,1700,1700,1700,1700,0
20250313,161300,2054871441,1700,1700,1700,1700,0
20250313,161200,2054871441,1700,1700,1700,1700,0
20250313,161100,2054871441,1700,1700,1700,1700,0
20250313,161000,2054871441,1700,1700,1700,1700,29600
20250313,160900,2054871441,1700,1700,1700,1700,0
20250313,160800,2054871441,1700,1700,1700,1700,0
20250313,160700,2054871441,1700,1700,1700,1700,0
20250313,160600,2054871441,1700,1700,1700,1700,0
20250313,160500,2054871441,1700,1700,1700,1700,0
20250313,160400,2054871441,1700,1700,1700,1700,0
20250313,160300,2054871441,1700,1700,1700,1700,0
20250313,160200,2054871441,1700,1700,1700,1700,0
20250313,160100,2054871441,1700,1700,1700,1700,0
20250313,160000,2054871441,1700,1700,1700,1700,0
20250313,155900,2054871441,1700,1700,1700,1700,0
20250313,155800,2054871441,1700,1700,1700,1700,0
20250313,155700,2054871441,1700,1700,1700,1700,0
20250313,155600,2054871441,1700,1700,1700,1700,0
20250313,155500,2054871441,1700,1700,1700,1700,0
20250313,155400,2054871441,1700,1700,1700,1700,0
20250313,155300,2054871441,1700,1700,1700,1700,0
20250313,155200,2054871441,1700,1700,1700,1700,0
20250313,155100,2054871441,1700,1700,1700,1700,0
20250313,155000,2054871441,1700,1700,1700,1700,0
20250313,154900,2054871441,1700,1700,1700,1700,0
20250313,154800,2054871441,1700,1700,1700,1700,0
20250313,154700,2054871441,1700,1700,1700,1700,0
20250313,154600,2054871441,1700,1700,1700,1700,0
20250313,154500,2054871441,1700,1700,1700,1700,0
20250313,154400,2054871441,1700,1700,1700,1700,0
20250313,154300,2054871441,1700,1700,1700,1700,0
20250313,154200,2054871441,1700,1700,1700,1700,0
20250313,154100,2054871441,1700,1700,1700,1700,0
20250313,154000,2054871441,1700,1700,1700,1700,29600
20250313,153900,2054871441,1700,1700,1700,1700,0
20250313,153800,2054871441,1700,1700,1700,1700,0
20250313,153700,2054871441,1700,1700,1700,1700,0
20250313,153600,2054871441,1700,1700,1700,1700,0
20250313,153500,2054871441,1700,1700,1700,1700,0
20250313,153400,2054871441,1700,1700,1700,1700,0
20250313,153300,2054871441,1700,1700,1700,1700,0
20250313,153200,2054871441,1700,1700,1700,1700,0
20250313,153100,2054871441,1700,1700,1700,1700,0
20250313,153000,2054871441,1700,1700,1700,1700,29600
20250313,152900,2004551441,1701,1701,1701,1701,0
20250313,152800,2004551441,1701,1701,1701,1701,0
20250313,152700,2004551441,1701,1701,1701,1701,0
20250313,152600,2004551441,1701,1701,1701,1701,0
20250313,152500,2004551441,1701,1701,1701,1701,0
20250313,152400,2004551441,1701,1701,1701,1701,0
20250313,152300,2004551441,1701,1701,1701,1701,0
20250313,152200,2004551441,1701,1701,1701,1701,0
20250313,152100,2004551441,1701,1701,1701,1701,0
20250313,152000,2004551441,1701,1701,1701,1701,0
20250313,151900,2004551441,1701,1703,1703,1700,7171
20250313,151800,1992355881,1702,1702,1703,1701,2275
20250313,151700,1988483442,1702,1700,1702,1699,6215
20250313,151600,1977919010,1701,1700,1701,1700,1737
20250313,151500,1974965419,1701,1700,1701,1700,1819
20250313,151400,1971872780,1700,1698,1700,1698,1866
20250313,151300,1968704211,1698,1699,1700,1698,6364
20250313,151200,1957891309,1699,1707,1708,1698,81785
20250313,151100,1818567725,1708,1708,1708,1707,738
20250313,151000,1817307881,1708,1710,1710,1707,5975
20250313,150900,1807104338,1710,1709,1710,1708,169
20250313,150800,1806815493,1709,1708,1709,1708,774
20250313,150700,1805492773,1709,1711,1711,1708,5021
20250313,150600,1796913855,1711,1711,1711,1709,394
20250313,150500,1796240121,1710,1711,1711,1710,3718
20250313,150400,1789882335,1711,1710,1711,1710,1950
20250313,150300,1786547820,1711,1712,1712,1711,14
20250313,150200,1786523854,1712,1712,1712,1710,1452
20250313,150100,1784038930,1710,1711,1712,1710,3007
20250313,150000,1778894667,1711,1710,1711,1710,1678
20250313,145900,1776023709,1711,1711,1711,1710,124
20250313,145800,1775811548,1711,1710,1711,1710,1073
20250313,145700,1773976716,1710,1709,1710,1709,2190
20250313,145600,1770232196,1709,1710,1710,1709,3631
20250313,145500,1764026492,1710,1710,1710,1708,15940
20250313,145400,1736791693,1710,1711,1712,1710,36771
20250313,145300,1673899564,1711,1711,1712,1711,7156
20250313,145200,1661655448,1712,1712,1712,1712,0
20250313,145100,1661655448,1712,1712,1712,1711,1366
20250313,145000,1659317922,1712,1712,1712,1711,287
20250313,144900,1658826618,1712,1711,1712,1711,312
20250313,144800,1658292549,1711,1711,1711,1711,950
20250313,144700,1656667099,1711,1711,1712,1711,342
20250313,144600,1656081876,1712,1712,1713,1711,250
20250313,144500,1655653785,1711,1712,1712,1711,592
20250313,144400,1654640472,1711,1713,1713,1711,2120
20250313,144300,1651011392,1713,1713,1713,1713,538
20250313,144200,1650089798,1713,1713,1713,1712,487
20250313,144100,1649255637,1713,1713,1713,1713,88
20250313,144000,1649104893,1713,1713,1713,1712,3163
20250313,143900,1643687122,1713,1712,1713,1712,1405
20250313,143800,1641280656,1712,1713,1713,1712,10440
20250313,143700,1623406971,1713,1713,1713,1712,543
20250313,143600,1622477312,1713,1713,1713,1712,2140
20250313,143500,1618811553,1714,1714,1714,1714,50
20250313,143400,1618725853,1714,1714,1714,1713,1717
20250313,143300,1615783227,1714,1715,1715,1714,19
20250313,143200,1615750648,1716,1714,1716,1713,15048
20250313,143100,1589930695,1714,1716,1716,1714,1086
20250313,143000,1588068007,1716,1717,1717,1716,16
20250313,142900,1588040540,1717,1715,1717,1715,1053
20250313,142800,1586234643,1714,1714,1714,1714,0
20250313,142700,1586234643,1714,1715,1715,1714,1832
20250313,142600,1583093309,1715,1715,1715,1715,2001
20250313,142500,1579661594,1715,1713,1715,1713,7680
20250313,142400,1566498755,1713,1713,1713,1713,9727
20250313,142300,1549836404,1713,1713,1713,1713,38
20250313,142200,1549771310,1713,1713,1713,1712,1521
20250313,142100,1547166797,1713,1713,1713,1713,1128
20250313,142000,1545234533,1714,1715,1715,1713,7319
20250313,141900,1532696223,1715,1715,1715,1713,6010
20250313,141800,1522400767,1715,1715,1715,1713,2078
20250313,141700,1518839137,1714,1715,1717,1714,41021
20250313,141600,1448497459,1717,1717,1717,1715,11567
20250313,141500,1428649437,1716,1717,1717,1716,3129
20250313,141400,1423280072,1718,1718,1718,1718,0
20250313,141300,1423280072,1718,1716,1718,1716,85
20250313,141200,1423134182,1716,1716,1716,1716,3509
20250313,141100,1417112738,1716,1717,1718,1716,8353
20250313,141000,1402773462,1718,1718,1718,1718,107
20250313,140900,1402589636,1718,1719,1719,1718,91
20250313,140800,1402433278,1719,1718,1719,1718,129
20250313,140700,1402211654,1717,1716,1717,1716,7759
20250313,140600,1388891725,1716,1716,1716,1715,926
20250313,140500,1387302780,1716,1716,1716,1716,276
20250313,140400,1386829164,1716,1716,1716,1716,1779
20250313,140300,1383776400,1717,1717,1717,1717,1
20250313,140200,1383774683,1717,1716,1717,1716,2147
20250313,140100,1380088355,1717,1716,1717,1716,309
20250313,140000,1379558110,1716,1716,1716,1716,81
20250313,135900,1379419114,1717,1715,1717,1715,66
20250313,135800,1379305869,1716,1716,1716,1715,709
20250313,135700,1378089228,1716,1715,1716,1715,653
20250313,135600,1376968751,1716,1715,1716,1715,1487
20250313,135500,1374418544,1715,1715,1715,1715,1071
20250313,135400,1372581779,1716,1716,1716,1715,238
20250313,135300,1372173596,1715,1715,1715,1715,1523
20250313,135200,1369561651,1716,1715,1716,1715,81
20250313,135100,1369422725,1716,1715,1716,1715,38
20250313,135000,1369357518,1716,1715,1716,1715,321
20250313,134900,1368806796,1716,1716,1716,1715,505
20250313,134800,1367940619,1715,1716,1716,1715,872
20250313,134700,1366444638,1716,1715,1716,1715,103
20250313,134600,1366267910,1716,1717,1717,1716,355
20250313,134500,1365658675,1717,1717,1717,1717,116
20250313,134400,1365459503,1717,1716,1717,1715,102
20250313,134300,1365284570,1717,1717,1717,1717,2
20250313,134200,1365281136,1714,1714,1714,1714,3075
20250313,134100,1360010586,1714,1713,1714,1713,6515
20250313,134000,1348844988,1713,1713,1714,1713,1367
20250313,133900,1346503114,1713,1714,1714,1713,9625
20250313,133800,1330014057,1717,1717,1717,1713,9019
20250313,133700,1314544362,1717,1717,1718,1716,3044
20250313,133600,1309319811,1718,1720,1720,1718,38
20250313,133500,1309254495,1718,1720,1720,1718,920
20250313,133400,1307672105,1720,1720,1720,1720,59
20250313,133300,1307570625,1720,1720,1720,1720,5
20250313,133200,1307562025,1720,1720,1720,1720,300
20250313,133100,1307046025,1720,1720,1720,1720,58
20250313,133000,1306946265,1720,1720,1720,1718,9766
20250313,132900,1290148747,1720,1720,1720,1720,0
20250313,132800,1290148747,1720,1716,1720,1716,71
20250313,132700,1290026903,1716,1716,1716,1715,1027
20250313,132600,1288265560,1720,1721,1721,1715,3643
20250313,132500,1282016701,1716,1718,1718,1716,1648
20250313,132400,1279187569,1721,1721,1721,1721,0
20250313,132300,1279187569,1721,1721,1721,1721,0
20250313,132200,1279187569,1721,1718,1721,1717,2101
20250313,132100,1275580017,1718,1721,1721,1718,12449
20250313,132000,1254191680,1721,1722,1722,1719,2488
20250313,131900,1249913971,1720,1721,1721,1720,393
20250313,131800,1249237658,1721,1721,1721,1720,602
20250313,131700,1248201916,1721,1721,1721,1721,34
20250313,131600,1248143402,1721,1719,1721,1719,2
20250313,131500,1248139962,1720,1719,1720,1719,1136
20250313,131400,1246186048,1720,1719,1720,1719,1969
20250313,131300,1242801336,1719,1719,1719,1718,604
20250313,131200,1241763548,1719,1719,1719,1719,39
20250313,131100,1241696507,1719,1719,1719,1719,130
20250313,131000,1241473037,1719,1719,1719,1719,1799
20250313,130900,1238380556,1719,1720,1720,1719,1832
20250313,130800,1235231347,1720,1720,1720,1719,227
20250313,130700,1234841122,1719,1719,1719,1719,3116
20250313,130600,1229484718,1719,1719,1719,1719,3
20250313,130500,1229479561,1718,1718,1718,1718,140
20250313,130400,1229239041,1719,1719,1719,1719,1
20250313,130300,1229237322,1719,1719,1719,1719,82
20250313,130200,1229096364,1719,1718,1719,1718,782
20250313,130100,1227752756,1719,1719,1719,1718,6261
20250313,130000,1216991191,1721,1721,1721,1719,6931
20250313,125900,1205070763,1720,1721,1721,1720,1010
20250313,125800,1203333553,1721,1721,1721,1720,1032
20250313,125700,1201558501,1721,1722,1722,1721,5492
20250313,125600,1192106753,1722,1722,1722,1721,2705
20250313,125500,1187451443,1722,1722,1722,1722,12
20250313,125400,1187430779,1722,1724,1724,1722,44
20250313,125300,1187354992,1723,1721,1724,1721,1455
20250313,125200,1184850927,1721,1721,1721,1721,117
20250313,125100,1184649570,1721,1723,1723,1720,6360
20250313,125000,1173702572,1726,1724,1726,1724,1025
20250313,124900,1171935462,1724,1724,1724,1724,0
20250313,124800,1171935462,1724,1722,1724,1722,217
20250313,124700,1171561782,1723,1723,1723,1723,700
20250313,124600,1170355682,1723,1723,1723,1723,1
20250313,124500,1170353959,1723,1723,1723,1723,65
20250313,124400,1170241964,1722,1723,1723,1722,1529
20250313,124300,1167608753,1724,1724,1724,1724,145
20250313,124200,1167358773,1724,1724,1724,1724,606
20250313,124100,1166314029,1727,1727,1727,1727,50
20250313,124000,1166227679,1727,1726,1727,1726,313
20250313,123900,1165687397,1726,1726,1726,1726,100
20250313,123800,1165514797,1726,1726,1726,1726,190
20250313,123700,1165186857,1726,1726,1726,1726,211
20250313,123600,1164822671,1723,1724,1726,1723,7579
20250313,123500,1151761455,1725,1725,1725,1725,362
20250313,123400,1151137005,1726,1725,1726,1725,1512
20250313,123300,1148528793,1726,1726,1726,1726,0
20250313,123200,1148528793,1726,1725,1726,1724,886
20250313,123100,1147000916,1725,1725,1725,1725,2
20250313,123000,1146997466,1728,1728,1728,1728,0
20250313,122900,1146997466,1728,1728,1728,1728,209
20250313,122800,1146636314,1728,1727,1728,1725,1573
20250313,122700,1143922685,1728,1728,1728,1728,1
20250313,122600,1143920957,1728,1728,1728,1728,6
20250313,122500,1143910589,1728,1728,1728,1728,2248
20250313,122400,1140026045,1728,1728,1728,1728,3
20250313,122300,1140020861,1728,1728,1728,1728,0
20250313,122200,1140020861,1728,1726,1728,1726,15
20250313,122100,1139994959,1729,1729,1729,1729,0
20250313,122000,1139994959,1729,1729,1729,1729,20
20250313,121900,1139960379,1729,1729,1729,1729,0
20250313,121800,1139960379,1729,1725,1729,1725,3102
20250313,121700,1134609021,1729,1726,1729,1725,71
20250313,121600,1134486540,1725,1725,1725,1725,0
20250313,121500,1134486540,1725,1726,1726,1725,864
20250313,121400,1132995689,1725,1729,1729,1725,774
20250313,121300,1131657955,1729,1728,1729,1728,5005
20250313,121200,1123007644,1729,1729,1729,1729,0
20250313,121100,1123007644,1729,1729,1729,1729,0
20250313,121000,1123007644,1729,1729,1729,1729,1
20250313,120900,1123005915,1729,1726,1729,1726,444
20250313,120800,1122239439,1724,1724,1725,1724,2965
20250313,120700,1117127732,1725,1726,1726,1725,18127
20250313,120600,1085857645,1725,1725,1725,1725,0
20250313,120500,1085857645,1725,1729,1729,1725,1014
20250313,120400,1084108475,1726,1726,1726,1726,0
20250313,120300,1084108475,1726,1727,1727,1725,6902
20250313,120200,1072195021,1728,1727,1728,1727,146
20250313,120100,1071942869,1729,1729,1729,1729,1
20250313,120000,1071941140,1729,1729,1729,1729,100
20250313,115900,1071768240,1729,1729,1729,1729,1000
20250313,115800,1070039240,1729,1729,1729,1729,8
20250313,115700,1070025408,1729,1728,1729,1726,1328
20250313,115600,1067731754,1729,1729,1729,1729,21
20250313,115500,1067695445,1729,1729,1729,1729,0
20250313,115400,1067695445,1729,1728,1729,1728,884
20250313,115300,1066167836,1728,1728,1728,1728,0
20250313,115200,1066167836,1728,1728,1728,1728,184
20250313,115100,1065849884,1728,1727,1728,1727,92
20250313,115000,1065690998,1727,1727,1727,1727,10
20250313,114900,1065673728,1727,1728,1728,1727,22
20250313,114800,1065635733,1727,1727,1727,1727,100
20250313,114700,1065463033,1727,1728,1728,1727,5067
20250313,114600,1056712244,1728,1729,1729,1728,3773
20250313,114500,1050192499,1728,1730,1730,1728,1156
20250313,114400,1048194715,1730,1730,1730,1730,2
20250313,114300,1048191255,1729,1729,1729,1729,500
20250313,114200,1047326755,1729,1729,1729,1729,921
20250313,114100,1045734346,1730,1730,1730,1730,5
20250313,114000,1045725696,1730,1728,1730,1728,1212
20250313,113900,1043629648,1728,1728,1728,1728,578
20250313,113800,1042630864,1729,1732,1732,1729,311
20250313,113700,1042093132,1729,1730,1732,1729,18254
20250313,113600,1010517393,1730,1732,1732,1730,61
20250313,113500,1010411861,1730,1731,1731,1730,252
20250313,113400,1009975756,1732,1731,1732,1731,667
20250313,113300,1008820674,1731,1731,1731,1731,100
20250313,113200,1008647574,1732,1732,1732,1730,1593
20250313,113100,1005890498,1732,1731,1732,1730,1593
20250313,113000,1003133314,1731,1731,1731,1731,852
20250313,112900,1001658502,1731,1731,1731,1731,710
20250313,112800,1000429492,1730,1730,1730,1730,1
20250313,112700,1000427762,1731,1731,1731,1731,16
20250313,112600,1000400066,1731,1731,1731,1731,1
20250313,112500,1000398335,1731,1731,1731,1731,1
20250313,112400,1000396604,1730,1730,1730,1730,1024
20250313,112300,998625084,1728,1728,1728,1728,1
20250313,112200,998623356,1730,1730,1730,1730,50
20250313,112100,998536856,1730,1730,1730,1730,1
20250313,112000,998535126,1730,1729,1730,1729,101
20250313,111900,998360496,1729,1729,1729,1729,0
20250313,111800,998360496,1729,1729,1729,1729,275
20250313,111700,997885021,1730,1730,1730,1730,5
20250313,111600,997876371,1729,1730,1730,1729,1357
20250313,111500,995530109,1730,1730,1730,1730,70
20250313,111400,995409009,1729,1729,1729,1729,37
20250313,111300,995345036,1729,1729,1729,1729,695
20250313,111200,994143381,1729,1729,1729,1729,423
20250313,111100,993412014,1729,1729,1729,1729,1005
20250313,111000,991674369,1730,1730,1730,1730,20
20250313,110900,991639769,1731,1731,1731,1731,200
20250313,110800,991293569,1731,1727,1731,1727,61
20250313,110700,991188218,1731,1731,1731,1727,1228
20250313,110600,989062590,1731,1731,1731,1731,0
20250313,110500,989062590,1731,1731,1731,1731,0
20250313,110400,989062590,1731,1731,1731,1731,32
20250313,110300,989007198,1731,1730,1731,1730,925
20250313,110200,987406024,1731,1729,1731,1727,2012
20250313,110100,983930816,1728,1729,1729,1728,2572
20250313,110000,979485108,1730,1730,1730,1730,3
20250313,105900,979479918,1730,1730,1730,1730,6
20250313,105800,979469538,1729,1731,1731,1729,3100
20250313,105700,974107500,1732,1732,1732,1732,0
20250313,105600,974107500,1732,1730,1732,1730,22
20250313,105500,974069436,1730,1730,1730,1730,1084
20250313,105400,972194116,1732,1732,1732,1732,0
20250313,105300,972194116,1732,1732,1732,1732,2
20250313,105200,972190652,1729,1732,1732,1729,161
20250313,105100,971912100,1730,1731,1731,1730,2420
20250313,105000,967725300,1731,1732,1732,1730,1186
20250313,104900,965672230,1732,1732,1732,1732,0
20250313,104800,965672230,1732,1732,1732,1732,0
20250313,104700,965672230,1732,1733,1733,1732,4212
20250313,104600,958376543,1733,1733,1733,1733,0
20250313,104500,958376543,1733,1733,1733,1733,682
20250313,104400,957194637,1733,1736,1736,1733,497
20250313,104300,956333187,1736,1736,1736,1736,502
20250313,104200,955461715,1736,1736,1736,1736,2
20250313,104100,955458243,1736,1736,1736,1736,306
20250313,104000,954927027,1736,1735,1736,1735,2633
20250313,103900,950357469,1735,1735,1735,1735,11
20250313,103800,950338384,1734,1734,1734,1734,4
20250313,103700,950331448,1734,1733,1734,1733,2376
20250313,103600,946212509,1733,1732,1733,1732,6793
20250313,103500,934443168,1731,1731,1731,1731,5
20250313,103400,934434513,1731,1732,1732,1731,930
20250313,103300,932824661,1731,1732,1732,1731,1516
20250313,103200,930200091,1733,1733,1733,1733,0
20250313,103100,930200091,1733,1733,1733,1733,16
20250313,103000,930172363,1733,1733,1733,1733,5
20250313,102900,930163698,1733,1732,1733,1732,261
20250313,102800,929711447,1732,1732,1732,1731,1038
20250313,102700,927913688,1731,1732,1732,1731,121
20250313,102600,927704234,1732,1732,1732,1732,100
20250313,102500,927531034,1732,1732,1732,1732,876
20250313,102400,926013802,1733,1733,1733,1732,68
20250313,102300,925896018,1733,1733,1733,1733,59
20250313,102200,925793771,1732,1732,1732,1732,220
20250313,102100,925412731,1730,1731,1731,1730,1432
20250313,102000,922934232,1732,1732,1732,1732,10
20250313,101900,922916912,1731,1732,1732,1731,2965
20250313,101800,917784482,1732,1732,1732,1731,1104
20250313,101700,915872405,1734,1734,1734,1733,444
20250313,101600,915102658,1734,1732,1734,1732,76
20250313,101500,914971014,1733,1732,1734,1732,337
20250313,101400,914387077,1730,1730,1730,1730,300
20250313,101300,913868077,1732,1730,1732,1730,415
20250313,101200,913150071,1730,1729,1730,1729,508
20250313,101100,912271738,1729,1728,1729,1726,362
20250313,101000,911646376,1728,1730,1730,1728,9578
20250313,100900,895077276,1730,1732,1732,1730,10347
20250313,100800,877176964,1730,1731,1732,1730,715
20250313,100700,875939076,1730,1730,1730,1730,3120
20250313,100600,870541476,1730,1728,1730,1728,23
20250313,100500,870501699,1729,1729,1729,1729,250
20250313,100400,870069449,1729,1726,1729,1726,42
20250313,100300,869996951,1726,1729,1729,1726,200
20250313,100200,869651737,1729,1730,1730,1729,1779
20250313,100100,866575567,1730,1729,1730,1729,100
20250313,100000,866402665,1729,1729,1729,1729,301
20250313,095900,865882236,1729,1729,1729,1729,9
20250313,095800,865866675,1729,1729,1729,1729,12
20250313,095700,865845927,1730,1725,1730,1725,3949
20250313,095600,859033892,1725,1726,1726,1725,1836
20250313,095500,855866492,1730,1730,1730,1724,2388
20250313,095400,851737979,1730,1730,1730,1730,2115
20250313,095300,848079029,1730,1727,1730,1725,8174
20250313,095200,833967548,1730,1730,1730,1730,1030
20250313,095100,832185648,1730,1733,1733,1726,28621
20250313,095000,782664899,1733,1733,1733,1733,2
20250313,094900,782661433,1733,1738,1738,1733,5192
20250313,094800,773660691,1738,1735,1739,1734,4239
20250313,094700,766306954,1740,1735,1740,1735,423
20250313,094600,765573039,1735,1740,1740,1735,2326
20250313,094500,761534452,1740,1740,1740,1737,32
20250313,094400,761478832,1736,1740,1740,1736,1774
20250313,094300,758393392,1740,1740,1740,1736,113
20250313,094200,758197129,1740,1739,1740,1735,897
20250313,094100,756637777,1740,1740,1740,1740,4
20250313,094000,756630817,1739,1739,1739,1739,1019
20250313,093900,754858776,1739,1738,1739,1738,4917
20250313,093800,746308232,1739,1736,1739,1735,4678
20250313,093700,738179326,1737,1737,1737,1733,48222
20250313,093600,654563290,1737,1738,1738,1737,202
20250313,093500,654212315,1738,1737,1738,1737,1024
20250313,093400,652433473,1734,1737,1737,1734,569
20250313,093300,651446630,1738,1738,1738,1738,95
20250313,093200,651281520,1738,1738,1738,1737,301
20250313,093100,650758462,1738,1738,1738,1738,161
20250313,093000,650478644,1738,1738,1738,1733,260
20250313,092900,650026841,1738,1738,1738,1738,51
20250313,092800,649938203,1738,1739,1739,1731,512
20250313,092700,649050023,1740,1737,1740,1730,14848
20250313,092600,623321113,1742,1741,1742,1737,7482
20250313,092500,610313791,1741,1741,1741,1740,8308
20250313,092400,595849569,1741,1740,1743,1740,2093
20250313,092300,592206378,1740,1739,1740,1738,2504
20250313,092200,587849844,1740,1739,1740,1739,1914
20250313,092100,584519485,1738,1738,1738,1738,100
20250313,092000,584345685,1738,1739,1740,1738,3844
20250313,091900,577664264,1739,1739,1739,1738,1874
20250313,091800,574405389,1740,1741,1741,1739,7134
20250313,091700,561991497,1741,1745,1745,1741,1839
20250313,091600,558788157,1745,1745,1745,1742,1767
20250313,091500,555706455,1745,1742,1745,1742,186
20250313,091400,555382435,1742,1745,1747,1740,553
20250313,091300,554419055,1740,1745,1745,1740,8539
20250313,091200,539544052,1745,1747,1747,1745,2698
20250313,091100,534834843,1746,1745,1747,1745,251
20250313,091000,534396645,1745,1747,1747,1741,8294
20250313,090900,519924325,1747,1747,1754,1747,1282
20250313,090800,517682075,1746,1745,1746,1745,1021
20250313,090700,515899795,1746,1752,1754,1746,21921
20250313,090600,477497296,1755,1761,1761,1755,22554
20250313,090500,437869004,1761,1759,1763,1757,14666
20250313,090400,412075499,1759,1765,1770,1757,15929
20250313,090300,384017687,1770,1755,1776,1755,79908
20250313,090200,242946709,1757,1741,1758,1741,114202
20250313,090100,43366010,1742,1741,1742,1731,7075
20250313,090000,31062740,1741,1736,1744,1735,17877
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184000 2054871441 1700 1700 1700 1700 29600
3 20250313 183900 2054871441 1700 1700 1700 1700 0
4 20250313 183800 2054871441 1700 1700 1700 1700 0
5 20250313 183700 2054871441 1700 1700 1700 1700 0
6 20250313 183600 2054871441 1700 1700 1700 1700 0
7 20250313 183500 2054871441 1700 1700 1700 1700 0
8 20250313 183400 2054871441 1700 1700 1700 1700 0
9 20250313 183300 2054871441 1700 1700 1700 1700 0
10 20250313 183200 2054871441 1700 1700 1700 1700 0
11 20250313 183100 2054871441 1700 1700 1700 1700 0
12 20250313 183000 2054871441 1700 1700 1700 1700 0
13 20250313 182900 2054871441 1700 1700 1700 1700 0
14 20250313 182800 2054871441 1700 1700 1700 1700 0
15 20250313 182700 2054871441 1700 1700 1700 1700 0
16 20250313 182600 2054871441 1700 1700 1700 1700 0
17 20250313 182500 2054871441 1700 1700 1700 1700 0
18 20250313 182400 2054871441 1700 1700 1700 1700 0
19 20250313 182300 2054871441 1700 1700 1700 1700 0
20 20250313 182200 2054871441 1700 1700 1700 1700 0
21 20250313 182100 2054871441 1700 1700 1700 1700 0
22 20250313 182000 2054871441 1700 1700 1700 1700 0
23 20250313 181900 2054871441 1700 1700 1700 1700 0
24 20250313 181800 2054871441 1700 1700 1700 1700 0
25 20250313 181700 2054871441 1700 1700 1700 1700 0
26 20250313 181600 2054871441 1700 1700 1700 1700 0
27 20250313 181500 2054871441 1700 1700 1700 1700 0
28 20250313 181400 2054871441 1700 1700 1700 1700 0
29 20250313 181300 2054871441 1700 1700 1700 1700 0
30 20250313 181200 2054871441 1700 1700 1700 1700 0
31 20250313 181100 2054871441 1700 1700 1700 1700 0
32 20250313 181000 2054871441 1700 1700 1700 1700 29600
33 20250313 180900 2054871441 1700 1700 1700 1700 0
34 20250313 180800 2054871441 1700 1700 1700 1700 0
35 20250313 180700 2054871441 1700 1700 1700 1700 0
36 20250313 180600 2054871441 1700 1700 1700 1700 0
37 20250313 180500 2054871441 1700 1700 1700 1700 0
38 20250313 180400 2054871441 1700 1700 1700 1700 0
39 20250313 180300 2054871441 1700 1700 1700 1700 0
40 20250313 180200 2054871441 1700 1700 1700 1700 0
41 20250313 180100 2054871441 1700 1700 1700 1700 0
42 20250313 180000 2054871441 1700 1700 1700 1700 0
43 20250313 175900 2054871441 1700 1700 1700 1700 0
44 20250313 175800 2054871441 1700 1700 1700 1700 0
45 20250313 175700 2054871441 1700 1700 1700 1700 0
46 20250313 175600 2054871441 1700 1700 1700 1700 0
47 20250313 175500 2054871441 1700 1700 1700 1700 0
48 20250313 175400 2054871441 1700 1700 1700 1700 0
49 20250313 175300 2054871441 1700 1700 1700 1700 0
50 20250313 175200 2054871441 1700 1700 1700 1700 0
51 20250313 175100 2054871441 1700 1700 1700 1700 0
52 20250313 175000 2054871441 1700 1700 1700 1700 0
53 20250313 174900 2054871441 1700 1700 1700 1700 0
54 20250313 174800 2054871441 1700 1700 1700 1700 0
55 20250313 174700 2054871441 1700 1700 1700 1700 0
56 20250313 174600 2054871441 1700 1700 1700 1700 0
57 20250313 174500 2054871441 1700 1700 1700 1700 0
58 20250313 174400 2054871441 1700 1700 1700 1700 0
59 20250313 174300 2054871441 1700 1700 1700 1700 0
60 20250313 174200 2054871441 1700 1700 1700 1700 0
61 20250313 174100 2054871441 1700 1700 1700 1700 0
62 20250313 174000 2054871441 1700 1700 1700 1700 29600
63 20250313 173900 2054871441 1700 1700 1700 1700 0
64 20250313 173800 2054871441 1700 1700 1700 1700 0
65 20250313 173700 2054871441 1700 1700 1700 1700 0
66 20250313 173600 2054871441 1700 1700 1700 1700 0
67 20250313 173500 2054871441 1700 1700 1700 1700 0
68 20250313 173400 2054871441 1700 1700 1700 1700 0
69 20250313 173300 2054871441 1700 1700 1700 1700 0
70 20250313 173200 2054871441 1700 1700 1700 1700 0
71 20250313 173100 2054871441 1700 1700 1700 1700 0
72 20250313 173000 2054871441 1700 1700 1700 1700 0
73 20250313 172900 2054871441 1700 1700 1700 1700 0
74 20250313 172800 2054871441 1700 1700 1700 1700 0
75 20250313 172700 2054871441 1700 1700 1700 1700 0
76 20250313 172600 2054871441 1700 1700 1700 1700 0
77 20250313 172500 2054871441 1700 1700 1700 1700 0
78 20250313 172400 2054871441 1700 1700 1700 1700 0
79 20250313 172300 2054871441 1700 1700 1700 1700 0
80 20250313 172200 2054871441 1700 1700 1700 1700 0
81 20250313 172100 2054871441 1700 1700 1700 1700 0
82 20250313 172000 2054871441 1700 1700 1700 1700 0
83 20250313 171900 2054871441 1700 1700 1700 1700 0
84 20250313 171800 2054871441 1700 1700 1700 1700 0
85 20250313 171700 2054871441 1700 1700 1700 1700 0
86 20250313 171600 2054871441 1700 1700 1700 1700 0
87 20250313 171500 2054871441 1700 1700 1700 1700 0
88 20250313 171400 2054871441 1700 1700 1700 1700 0
89 20250313 171300 2054871441 1700 1700 1700 1700 0
90 20250313 171200 2054871441 1700 1700 1700 1700 0
91 20250313 171100 2054871441 1700 1700 1700 1700 0
92 20250313 171000 2054871441 1700 1700 1700 1700 29600
93 20250313 170900 2054871441 1700 1700 1700 1700 0
94 20250313 170800 2054871441 1700 1700 1700 1700 0
95 20250313 170700 2054871441 1700 1700 1700 1700 0
96 20250313 170600 2054871441 1700 1700 1700 1700 0
97 20250313 170500 2054871441 1700 1700 1700 1700 0
98 20250313 170400 2054871441 1700 1700 1700 1700 0
99 20250313 170300 2054871441 1700 1700 1700 1700 0
100 20250313 170200 2054871441 1700 1700 1700 1700 0
101 20250313 170100 2054871441 1700 1700 1700 1700 0
102 20250313 170000 2054871441 1700 1700 1700 1700 0
103 20250313 165900 2054871441 1700 1700 1700 1700 0
104 20250313 165800 2054871441 1700 1700 1700 1700 0
105 20250313 165700 2054871441 1700 1700 1700 1700 0
106 20250313 165600 2054871441 1700 1700 1700 1700 0
107 20250313 165500 2054871441 1700 1700 1700 1700 0
108 20250313 165400 2054871441 1700 1700 1700 1700 0
109 20250313 165300 2054871441 1700 1700 1700 1700 0
110 20250313 165200 2054871441 1700 1700 1700 1700 0
111 20250313 165100 2054871441 1700 1700 1700 1700 0
112 20250313 165000 2054871441 1700 1700 1700 1700 0
113 20250313 164900 2054871441 1700 1700 1700 1700 0
114 20250313 164800 2054871441 1700 1700 1700 1700 0
115 20250313 164700 2054871441 1700 1700 1700 1700 0
116 20250313 164600 2054871441 1700 1700 1700 1700 0
117 20250313 164500 2054871441 1700 1700 1700 1700 0
118 20250313 164400 2054871441 1700 1700 1700 1700 0
119 20250313 164300 2054871441 1700 1700 1700 1700 0
120 20250313 164200 2054871441 1700 1700 1700 1700 0
121 20250313 164100 2054871441 1700 1700 1700 1700 0
122 20250313 164000 2054871441 1700 1700 1700 1700 29600
123 20250313 163900 2054871441 1700 1700 1700 1700 0
124 20250313 163800 2054871441 1700 1700 1700 1700 0
125 20250313 163700 2054871441 1700 1700 1700 1700 0
126 20250313 163600 2054871441 1700 1700 1700 1700 0
127 20250313 163500 2054871441 1700 1700 1700 1700 0
128 20250313 163400 2054871441 1700 1700 1700 1700 0
129 20250313 163300 2054871441 1700 1700 1700 1700 0
130 20250313 163200 2054871441 1700 1700 1700 1700 0
131 20250313 163100 2054871441 1700 1700 1700 1700 0
132 20250313 163000 2054871441 1700 1700 1700 1700 0
133 20250313 162900 2054871441 1700 1700 1700 1700 0
134 20250313 162800 2054871441 1700 1700 1700 1700 0
135 20250313 162700 2054871441 1700 1700 1700 1700 0
136 20250313 162600 2054871441 1700 1700 1700 1700 0
137 20250313 162500 2054871441 1700 1700 1700 1700 0
138 20250313 162400 2054871441 1700 1700 1700 1700 0
139 20250313 162300 2054871441 1700 1700 1700 1700 0
140 20250313 162200 2054871441 1700 1700 1700 1700 0
141 20250313 162100 2054871441 1700 1700 1700 1700 0
142 20250313 162000 2054871441 1700 1700 1700 1700 0
143 20250313 161900 2054871441 1700 1700 1700 1700 0
144 20250313 161800 2054871441 1700 1700 1700 1700 0
145 20250313 161700 2054871441 1700 1700 1700 1700 0
146 20250313 161600 2054871441 1700 1700 1700 1700 0
147 20250313 161500 2054871441 1700 1700 1700 1700 0
148 20250313 161400 2054871441 1700 1700 1700 1700 0
149 20250313 161300 2054871441 1700 1700 1700 1700 0
150 20250313 161200 2054871441 1700 1700 1700 1700 0
151 20250313 161100 2054871441 1700 1700 1700 1700 0
152 20250313 161000 2054871441 1700 1700 1700 1700 29600
153 20250313 160900 2054871441 1700 1700 1700 1700 0
154 20250313 160800 2054871441 1700 1700 1700 1700 0
155 20250313 160700 2054871441 1700 1700 1700 1700 0
156 20250313 160600 2054871441 1700 1700 1700 1700 0
157 20250313 160500 2054871441 1700 1700 1700 1700 0
158 20250313 160400 2054871441 1700 1700 1700 1700 0
159 20250313 160300 2054871441 1700 1700 1700 1700 0
160 20250313 160200 2054871441 1700 1700 1700 1700 0
161 20250313 160100 2054871441 1700 1700 1700 1700 0
162 20250313 160000 2054871441 1700 1700 1700 1700 0
163 20250313 155900 2054871441 1700 1700 1700 1700 0
164 20250313 155800 2054871441 1700 1700 1700 1700 0
165 20250313 155700 2054871441 1700 1700 1700 1700 0
166 20250313 155600 2054871441 1700 1700 1700 1700 0
167 20250313 155500 2054871441 1700 1700 1700 1700 0
168 20250313 155400 2054871441 1700 1700 1700 1700 0
169 20250313 155300 2054871441 1700 1700 1700 1700 0
170 20250313 155200 2054871441 1700 1700 1700 1700 0
171 20250313 155100 2054871441 1700 1700 1700 1700 0
172 20250313 155000 2054871441 1700 1700 1700 1700 0
173 20250313 154900 2054871441 1700 1700 1700 1700 0
174 20250313 154800 2054871441 1700 1700 1700 1700 0
175 20250313 154700 2054871441 1700 1700 1700 1700 0
176 20250313 154600 2054871441 1700 1700 1700 1700 0
177 20250313 154500 2054871441 1700 1700 1700 1700 0
178 20250313 154400 2054871441 1700 1700 1700 1700 0
179 20250313 154300 2054871441 1700 1700 1700 1700 0
180 20250313 154200 2054871441 1700 1700 1700 1700 0
181 20250313 154100 2054871441 1700 1700 1700 1700 0
182 20250313 154000 2054871441 1700 1700 1700 1700 29600
183 20250313 153900 2054871441 1700 1700 1700 1700 0
184 20250313 153800 2054871441 1700 1700 1700 1700 0
185 20250313 153700 2054871441 1700 1700 1700 1700 0
186 20250313 153600 2054871441 1700 1700 1700 1700 0
187 20250313 153500 2054871441 1700 1700 1700 1700 0
188 20250313 153400 2054871441 1700 1700 1700 1700 0
189 20250313 153300 2054871441 1700 1700 1700 1700 0
190 20250313 153200 2054871441 1700 1700 1700 1700 0
191 20250313 153100 2054871441 1700 1700 1700 1700 0
192 20250313 153000 2054871441 1700 1700 1700 1700 29600
193 20250313 152900 2004551441 1701 1701 1701 1701 0
194 20250313 152800 2004551441 1701 1701 1701 1701 0
195 20250313 152700 2004551441 1701 1701 1701 1701 0
196 20250313 152600 2004551441 1701 1701 1701 1701 0
197 20250313 152500 2004551441 1701 1701 1701 1701 0
198 20250313 152400 2004551441 1701 1701 1701 1701 0
199 20250313 152300 2004551441 1701 1701 1701 1701 0
200 20250313 152200 2004551441 1701 1701 1701 1701 0
201 20250313 152100 2004551441 1701 1701 1701 1701 0
202 20250313 152000 2004551441 1701 1701 1701 1701 0
203 20250313 151900 2004551441 1701 1703 1703 1700 7171
204 20250313 151800 1992355881 1702 1702 1703 1701 2275
205 20250313 151700 1988483442 1702 1700 1702 1699 6215
206 20250313 151600 1977919010 1701 1700 1701 1700 1737
207 20250313 151500 1974965419 1701 1700 1701 1700 1819
208 20250313 151400 1971872780 1700 1698 1700 1698 1866
209 20250313 151300 1968704211 1698 1699 1700 1698 6364
210 20250313 151200 1957891309 1699 1707 1708 1698 81785
211 20250313 151100 1818567725 1708 1708 1708 1707 738
212 20250313 151000 1817307881 1708 1710 1710 1707 5975
213 20250313 150900 1807104338 1710 1709 1710 1708 169
214 20250313 150800 1806815493 1709 1708 1709 1708 774
215 20250313 150700 1805492773 1709 1711 1711 1708 5021
216 20250313 150600 1796913855 1711 1711 1711 1709 394
217 20250313 150500 1796240121 1710 1711 1711 1710 3718
218 20250313 150400 1789882335 1711 1710 1711 1710 1950
219 20250313 150300 1786547820 1711 1712 1712 1711 14
220 20250313 150200 1786523854 1712 1712 1712 1710 1452
221 20250313 150100 1784038930 1710 1711 1712 1710 3007
222 20250313 150000 1778894667 1711 1710 1711 1710 1678
223 20250313 145900 1776023709 1711 1711 1711 1710 124
224 20250313 145800 1775811548 1711 1710 1711 1710 1073
225 20250313 145700 1773976716 1710 1709 1710 1709 2190
226 20250313 145600 1770232196 1709 1710 1710 1709 3631
227 20250313 145500 1764026492 1710 1710 1710 1708 15940
228 20250313 145400 1736791693 1710 1711 1712 1710 36771
229 20250313 145300 1673899564 1711 1711 1712 1711 7156
230 20250313 145200 1661655448 1712 1712 1712 1712 0
231 20250313 145100 1661655448 1712 1712 1712 1711 1366
232 20250313 145000 1659317922 1712 1712 1712 1711 287
233 20250313 144900 1658826618 1712 1711 1712 1711 312
234 20250313 144800 1658292549 1711 1711 1711 1711 950
235 20250313 144700 1656667099 1711 1711 1712 1711 342
236 20250313 144600 1656081876 1712 1712 1713 1711 250
237 20250313 144500 1655653785 1711 1712 1712 1711 592
238 20250313 144400 1654640472 1711 1713 1713 1711 2120
239 20250313 144300 1651011392 1713 1713 1713 1713 538
240 20250313 144200 1650089798 1713 1713 1713 1712 487
241 20250313 144100 1649255637 1713 1713 1713 1713 88
242 20250313 144000 1649104893 1713 1713 1713 1712 3163
243 20250313 143900 1643687122 1713 1712 1713 1712 1405
244 20250313 143800 1641280656 1712 1713 1713 1712 10440
245 20250313 143700 1623406971 1713 1713 1713 1712 543
246 20250313 143600 1622477312 1713 1713 1713 1712 2140
247 20250313 143500 1618811553 1714 1714 1714 1714 50
248 20250313 143400 1618725853 1714 1714 1714 1713 1717
249 20250313 143300 1615783227 1714 1715 1715 1714 19
250 20250313 143200 1615750648 1716 1714 1716 1713 15048
251 20250313 143100 1589930695 1714 1716 1716 1714 1086
252 20250313 143000 1588068007 1716 1717 1717 1716 16
253 20250313 142900 1588040540 1717 1715 1717 1715 1053
254 20250313 142800 1586234643 1714 1714 1714 1714 0
255 20250313 142700 1586234643 1714 1715 1715 1714 1832
256 20250313 142600 1583093309 1715 1715 1715 1715 2001
257 20250313 142500 1579661594 1715 1713 1715 1713 7680
258 20250313 142400 1566498755 1713 1713 1713 1713 9727
259 20250313 142300 1549836404 1713 1713 1713 1713 38
260 20250313 142200 1549771310 1713 1713 1713 1712 1521
261 20250313 142100 1547166797 1713 1713 1713 1713 1128
262 20250313 142000 1545234533 1714 1715 1715 1713 7319
263 20250313 141900 1532696223 1715 1715 1715 1713 6010
264 20250313 141800 1522400767 1715 1715 1715 1713 2078
265 20250313 141700 1518839137 1714 1715 1717 1714 41021
266 20250313 141600 1448497459 1717 1717 1717 1715 11567
267 20250313 141500 1428649437 1716 1717 1717 1716 3129
268 20250313 141400 1423280072 1718 1718 1718 1718 0
269 20250313 141300 1423280072 1718 1716 1718 1716 85
270 20250313 141200 1423134182 1716 1716 1716 1716 3509
271 20250313 141100 1417112738 1716 1717 1718 1716 8353
272 20250313 141000 1402773462 1718 1718 1718 1718 107
273 20250313 140900 1402589636 1718 1719 1719 1718 91
274 20250313 140800 1402433278 1719 1718 1719 1718 129
275 20250313 140700 1402211654 1717 1716 1717 1716 7759
276 20250313 140600 1388891725 1716 1716 1716 1715 926
277 20250313 140500 1387302780 1716 1716 1716 1716 276
278 20250313 140400 1386829164 1716 1716 1716 1716 1779
279 20250313 140300 1383776400 1717 1717 1717 1717 1
280 20250313 140200 1383774683 1717 1716 1717 1716 2147
281 20250313 140100 1380088355 1717 1716 1717 1716 309
282 20250313 140000 1379558110 1716 1716 1716 1716 81
283 20250313 135900 1379419114 1717 1715 1717 1715 66
284 20250313 135800 1379305869 1716 1716 1716 1715 709
285 20250313 135700 1378089228 1716 1715 1716 1715 653
286 20250313 135600 1376968751 1716 1715 1716 1715 1487
287 20250313 135500 1374418544 1715 1715 1715 1715 1071
288 20250313 135400 1372581779 1716 1716 1716 1715 238
289 20250313 135300 1372173596 1715 1715 1715 1715 1523
290 20250313 135200 1369561651 1716 1715 1716 1715 81
291 20250313 135100 1369422725 1716 1715 1716 1715 38
292 20250313 135000 1369357518 1716 1715 1716 1715 321
293 20250313 134900 1368806796 1716 1716 1716 1715 505
294 20250313 134800 1367940619 1715 1716 1716 1715 872
295 20250313 134700 1366444638 1716 1715 1716 1715 103
296 20250313 134600 1366267910 1716 1717 1717 1716 355
297 20250313 134500 1365658675 1717 1717 1717 1717 116
298 20250313 134400 1365459503 1717 1716 1717 1715 102
299 20250313 134300 1365284570 1717 1717 1717 1717 2
300 20250313 134200 1365281136 1714 1714 1714 1714 3075
301 20250313 134100 1360010586 1714 1713 1714 1713 6515
302 20250313 134000 1348844988 1713 1713 1714 1713 1367
303 20250313 133900 1346503114 1713 1714 1714 1713 9625
304 20250313 133800 1330014057 1717 1717 1717 1713 9019
305 20250313 133700 1314544362 1717 1717 1718 1716 3044
306 20250313 133600 1309319811 1718 1720 1720 1718 38
307 20250313 133500 1309254495 1718 1720 1720 1718 920
308 20250313 133400 1307672105 1720 1720 1720 1720 59
309 20250313 133300 1307570625 1720 1720 1720 1720 5
310 20250313 133200 1307562025 1720 1720 1720 1720 300
311 20250313 133100 1307046025 1720 1720 1720 1720 58
312 20250313 133000 1306946265 1720 1720 1720 1718 9766
313 20250313 132900 1290148747 1720 1720 1720 1720 0
314 20250313 132800 1290148747 1720 1716 1720 1716 71
315 20250313 132700 1290026903 1716 1716 1716 1715 1027
316 20250313 132600 1288265560 1720 1721 1721 1715 3643
317 20250313 132500 1282016701 1716 1718 1718 1716 1648
318 20250313 132400 1279187569 1721 1721 1721 1721 0
319 20250313 132300 1279187569 1721 1721 1721 1721 0
320 20250313 132200 1279187569 1721 1718 1721 1717 2101
321 20250313 132100 1275580017 1718 1721 1721 1718 12449
322 20250313 132000 1254191680 1721 1722 1722 1719 2488
323 20250313 131900 1249913971 1720 1721 1721 1720 393
324 20250313 131800 1249237658 1721 1721 1721 1720 602
325 20250313 131700 1248201916 1721 1721 1721 1721 34
326 20250313 131600 1248143402 1721 1719 1721 1719 2
327 20250313 131500 1248139962 1720 1719 1720 1719 1136
328 20250313 131400 1246186048 1720 1719 1720 1719 1969
329 20250313 131300 1242801336 1719 1719 1719 1718 604
330 20250313 131200 1241763548 1719 1719 1719 1719 39
331 20250313 131100 1241696507 1719 1719 1719 1719 130
332 20250313 131000 1241473037 1719 1719 1719 1719 1799
333 20250313 130900 1238380556 1719 1720 1720 1719 1832
334 20250313 130800 1235231347 1720 1720 1720 1719 227
335 20250313 130700 1234841122 1719 1719 1719 1719 3116
336 20250313 130600 1229484718 1719 1719 1719 1719 3
337 20250313 130500 1229479561 1718 1718 1718 1718 140
338 20250313 130400 1229239041 1719 1719 1719 1719 1
339 20250313 130300 1229237322 1719 1719 1719 1719 82
340 20250313 130200 1229096364 1719 1718 1719 1718 782
341 20250313 130100 1227752756 1719 1719 1719 1718 6261
342 20250313 130000 1216991191 1721 1721 1721 1719 6931
343 20250313 125900 1205070763 1720 1721 1721 1720 1010
344 20250313 125800 1203333553 1721 1721 1721 1720 1032
345 20250313 125700 1201558501 1721 1722 1722 1721 5492
346 20250313 125600 1192106753 1722 1722 1722 1721 2705
347 20250313 125500 1187451443 1722 1722 1722 1722 12
348 20250313 125400 1187430779 1722 1724 1724 1722 44
349 20250313 125300 1187354992 1723 1721 1724 1721 1455
350 20250313 125200 1184850927 1721 1721 1721 1721 117
351 20250313 125100 1184649570 1721 1723 1723 1720 6360
352 20250313 125000 1173702572 1726 1724 1726 1724 1025
353 20250313 124900 1171935462 1724 1724 1724 1724 0
354 20250313 124800 1171935462 1724 1722 1724 1722 217
355 20250313 124700 1171561782 1723 1723 1723 1723 700
356 20250313 124600 1170355682 1723 1723 1723 1723 1
357 20250313 124500 1170353959 1723 1723 1723 1723 65
358 20250313 124400 1170241964 1722 1723 1723 1722 1529
359 20250313 124300 1167608753 1724 1724 1724 1724 145
360 20250313 124200 1167358773 1724 1724 1724 1724 606
361 20250313 124100 1166314029 1727 1727 1727 1727 50
362 20250313 124000 1166227679 1727 1726 1727 1726 313
363 20250313 123900 1165687397 1726 1726 1726 1726 100
364 20250313 123800 1165514797 1726 1726 1726 1726 190
365 20250313 123700 1165186857 1726 1726 1726 1726 211
366 20250313 123600 1164822671 1723 1724 1726 1723 7579
367 20250313 123500 1151761455 1725 1725 1725 1725 362
368 20250313 123400 1151137005 1726 1725 1726 1725 1512
369 20250313 123300 1148528793 1726 1726 1726 1726 0
370 20250313 123200 1148528793 1726 1725 1726 1724 886
371 20250313 123100 1147000916 1725 1725 1725 1725 2
372 20250313 123000 1146997466 1728 1728 1728 1728 0
373 20250313 122900 1146997466 1728 1728 1728 1728 209
374 20250313 122800 1146636314 1728 1727 1728 1725 1573
375 20250313 122700 1143922685 1728 1728 1728 1728 1
376 20250313 122600 1143920957 1728 1728 1728 1728 6
377 20250313 122500 1143910589 1728 1728 1728 1728 2248
378 20250313 122400 1140026045 1728 1728 1728 1728 3
379 20250313 122300 1140020861 1728 1728 1728 1728 0
380 20250313 122200 1140020861 1728 1726 1728 1726 15
381 20250313 122100 1139994959 1729 1729 1729 1729 0
382 20250313 122000 1139994959 1729 1729 1729 1729 20
383 20250313 121900 1139960379 1729 1729 1729 1729 0
384 20250313 121800 1139960379 1729 1725 1729 1725 3102
385 20250313 121700 1134609021 1729 1726 1729 1725 71
386 20250313 121600 1134486540 1725 1725 1725 1725 0
387 20250313 121500 1134486540 1725 1726 1726 1725 864
388 20250313 121400 1132995689 1725 1729 1729 1725 774
389 20250313 121300 1131657955 1729 1728 1729 1728 5005
390 20250313 121200 1123007644 1729 1729 1729 1729 0
391 20250313 121100 1123007644 1729 1729 1729 1729 0
392 20250313 121000 1123007644 1729 1729 1729 1729 1
393 20250313 120900 1123005915 1729 1726 1729 1726 444
394 20250313 120800 1122239439 1724 1724 1725 1724 2965
395 20250313 120700 1117127732 1725 1726 1726 1725 18127
396 20250313 120600 1085857645 1725 1725 1725 1725 0
397 20250313 120500 1085857645 1725 1729 1729 1725 1014
398 20250313 120400 1084108475 1726 1726 1726 1726 0
399 20250313 120300 1084108475 1726 1727 1727 1725 6902
400 20250313 120200 1072195021 1728 1727 1728 1727 146
401 20250313 120100 1071942869 1729 1729 1729 1729 1
402 20250313 120000 1071941140 1729 1729 1729 1729 100
403 20250313 115900 1071768240 1729 1729 1729 1729 1000
404 20250313 115800 1070039240 1729 1729 1729 1729 8
405 20250313 115700 1070025408 1729 1728 1729 1726 1328
406 20250313 115600 1067731754 1729 1729 1729 1729 21
407 20250313 115500 1067695445 1729 1729 1729 1729 0
408 20250313 115400 1067695445 1729 1728 1729 1728 884
409 20250313 115300 1066167836 1728 1728 1728 1728 0
410 20250313 115200 1066167836 1728 1728 1728 1728 184
411 20250313 115100 1065849884 1728 1727 1728 1727 92
412 20250313 115000 1065690998 1727 1727 1727 1727 10
413 20250313 114900 1065673728 1727 1728 1728 1727 22
414 20250313 114800 1065635733 1727 1727 1727 1727 100
415 20250313 114700 1065463033 1727 1728 1728 1727 5067
416 20250313 114600 1056712244 1728 1729 1729 1728 3773
417 20250313 114500 1050192499 1728 1730 1730 1728 1156
418 20250313 114400 1048194715 1730 1730 1730 1730 2
419 20250313 114300 1048191255 1729 1729 1729 1729 500
420 20250313 114200 1047326755 1729 1729 1729 1729 921
421 20250313 114100 1045734346 1730 1730 1730 1730 5
422 20250313 114000 1045725696 1730 1728 1730 1728 1212
423 20250313 113900 1043629648 1728 1728 1728 1728 578
424 20250313 113800 1042630864 1729 1732 1732 1729 311
425 20250313 113700 1042093132 1729 1730 1732 1729 18254
426 20250313 113600 1010517393 1730 1732 1732 1730 61
427 20250313 113500 1010411861 1730 1731 1731 1730 252
428 20250313 113400 1009975756 1732 1731 1732 1731 667
429 20250313 113300 1008820674 1731 1731 1731 1731 100
430 20250313 113200 1008647574 1732 1732 1732 1730 1593
431 20250313 113100 1005890498 1732 1731 1732 1730 1593
432 20250313 113000 1003133314 1731 1731 1731 1731 852
433 20250313 112900 1001658502 1731 1731 1731 1731 710
434 20250313 112800 1000429492 1730 1730 1730 1730 1
435 20250313 112700 1000427762 1731 1731 1731 1731 16
436 20250313 112600 1000400066 1731 1731 1731 1731 1
437 20250313 112500 1000398335 1731 1731 1731 1731 1
438 20250313 112400 1000396604 1730 1730 1730 1730 1024
439 20250313 112300 998625084 1728 1728 1728 1728 1
440 20250313 112200 998623356 1730 1730 1730 1730 50
441 20250313 112100 998536856 1730 1730 1730 1730 1
442 20250313 112000 998535126 1730 1729 1730 1729 101
443 20250313 111900 998360496 1729 1729 1729 1729 0
444 20250313 111800 998360496 1729 1729 1729 1729 275
445 20250313 111700 997885021 1730 1730 1730 1730 5
446 20250313 111600 997876371 1729 1730 1730 1729 1357
447 20250313 111500 995530109 1730 1730 1730 1730 70
448 20250313 111400 995409009 1729 1729 1729 1729 37
449 20250313 111300 995345036 1729 1729 1729 1729 695
450 20250313 111200 994143381 1729 1729 1729 1729 423
451 20250313 111100 993412014 1729 1729 1729 1729 1005
452 20250313 111000 991674369 1730 1730 1730 1730 20
453 20250313 110900 991639769 1731 1731 1731 1731 200
454 20250313 110800 991293569 1731 1727 1731 1727 61
455 20250313 110700 991188218 1731 1731 1731 1727 1228
456 20250313 110600 989062590 1731 1731 1731 1731 0
457 20250313 110500 989062590 1731 1731 1731 1731 0
458 20250313 110400 989062590 1731 1731 1731 1731 32
459 20250313 110300 989007198 1731 1730 1731 1730 925
460 20250313 110200 987406024 1731 1729 1731 1727 2012
461 20250313 110100 983930816 1728 1729 1729 1728 2572
462 20250313 110000 979485108 1730 1730 1730 1730 3
463 20250313 105900 979479918 1730 1730 1730 1730 6
464 20250313 105800 979469538 1729 1731 1731 1729 3100
465 20250313 105700 974107500 1732 1732 1732 1732 0
466 20250313 105600 974107500 1732 1730 1732 1730 22
467 20250313 105500 974069436 1730 1730 1730 1730 1084
468 20250313 105400 972194116 1732 1732 1732 1732 0
469 20250313 105300 972194116 1732 1732 1732 1732 2
470 20250313 105200 972190652 1729 1732 1732 1729 161
471 20250313 105100 971912100 1730 1731 1731 1730 2420
472 20250313 105000 967725300 1731 1732 1732 1730 1186
473 20250313 104900 965672230 1732 1732 1732 1732 0
474 20250313 104800 965672230 1732 1732 1732 1732 0
475 20250313 104700 965672230 1732 1733 1733 1732 4212
476 20250313 104600 958376543 1733 1733 1733 1733 0
477 20250313 104500 958376543 1733 1733 1733 1733 682
478 20250313 104400 957194637 1733 1736 1736 1733 497
479 20250313 104300 956333187 1736 1736 1736 1736 502
480 20250313 104200 955461715 1736 1736 1736 1736 2
481 20250313 104100 955458243 1736 1736 1736 1736 306
482 20250313 104000 954927027 1736 1735 1736 1735 2633
483 20250313 103900 950357469 1735 1735 1735 1735 11
484 20250313 103800 950338384 1734 1734 1734 1734 4
485 20250313 103700 950331448 1734 1733 1734 1733 2376
486 20250313 103600 946212509 1733 1732 1733 1732 6793
487 20250313 103500 934443168 1731 1731 1731 1731 5
488 20250313 103400 934434513 1731 1732 1732 1731 930
489 20250313 103300 932824661 1731 1732 1732 1731 1516
490 20250313 103200 930200091 1733 1733 1733 1733 0
491 20250313 103100 930200091 1733 1733 1733 1733 16
492 20250313 103000 930172363 1733 1733 1733 1733 5
493 20250313 102900 930163698 1733 1732 1733 1732 261
494 20250313 102800 929711447 1732 1732 1732 1731 1038
495 20250313 102700 927913688 1731 1732 1732 1731 121
496 20250313 102600 927704234 1732 1732 1732 1732 100
497 20250313 102500 927531034 1732 1732 1732 1732 876
498 20250313 102400 926013802 1733 1733 1733 1732 68
499 20250313 102300 925896018 1733 1733 1733 1733 59
500 20250313 102200 925793771 1732 1732 1732 1732 220
501 20250313 102100 925412731 1730 1731 1731 1730 1432
502 20250313 102000 922934232 1732 1732 1732 1732 10
503 20250313 101900 922916912 1731 1732 1732 1731 2965
504 20250313 101800 917784482 1732 1732 1732 1731 1104
505 20250313 101700 915872405 1734 1734 1734 1733 444
506 20250313 101600 915102658 1734 1732 1734 1732 76
507 20250313 101500 914971014 1733 1732 1734 1732 337
508 20250313 101400 914387077 1730 1730 1730 1730 300
509 20250313 101300 913868077 1732 1730 1732 1730 415
510 20250313 101200 913150071 1730 1729 1730 1729 508
511 20250313 101100 912271738 1729 1728 1729 1726 362
512 20250313 101000 911646376 1728 1730 1730 1728 9578
513 20250313 100900 895077276 1730 1732 1732 1730 10347
514 20250313 100800 877176964 1730 1731 1732 1730 715
515 20250313 100700 875939076 1730 1730 1730 1730 3120
516 20250313 100600 870541476 1730 1728 1730 1728 23
517 20250313 100500 870501699 1729 1729 1729 1729 250
518 20250313 100400 870069449 1729 1726 1729 1726 42
519 20250313 100300 869996951 1726 1729 1729 1726 200
520 20250313 100200 869651737 1729 1730 1730 1729 1779
521 20250313 100100 866575567 1730 1729 1730 1729 100
522 20250313 100000 866402665 1729 1729 1729 1729 301
523 20250313 095900 865882236 1729 1729 1729 1729 9
524 20250313 095800 865866675 1729 1729 1729 1729 12
525 20250313 095700 865845927 1730 1725 1730 1725 3949
526 20250313 095600 859033892 1725 1726 1726 1725 1836
527 20250313 095500 855866492 1730 1730 1730 1724 2388
528 20250313 095400 851737979 1730 1730 1730 1730 2115
529 20250313 095300 848079029 1730 1727 1730 1725 8174
530 20250313 095200 833967548 1730 1730 1730 1730 1030
531 20250313 095100 832185648 1730 1733 1733 1726 28621
532 20250313 095000 782664899 1733 1733 1733 1733 2
533 20250313 094900 782661433 1733 1738 1738 1733 5192
534 20250313 094800 773660691 1738 1735 1739 1734 4239
535 20250313 094700 766306954 1740 1735 1740 1735 423
536 20250313 094600 765573039 1735 1740 1740 1735 2326
537 20250313 094500 761534452 1740 1740 1740 1737 32
538 20250313 094400 761478832 1736 1740 1740 1736 1774
539 20250313 094300 758393392 1740 1740 1740 1736 113
540 20250313 094200 758197129 1740 1739 1740 1735 897
541 20250313 094100 756637777 1740 1740 1740 1740 4
542 20250313 094000 756630817 1739 1739 1739 1739 1019
543 20250313 093900 754858776 1739 1738 1739 1738 4917
544 20250313 093800 746308232 1739 1736 1739 1735 4678
545 20250313 093700 738179326 1737 1737 1737 1733 48222
546 20250313 093600 654563290 1737 1738 1738 1737 202
547 20250313 093500 654212315 1738 1737 1738 1737 1024
548 20250313 093400 652433473 1734 1737 1737 1734 569
549 20250313 093300 651446630 1738 1738 1738 1738 95
550 20250313 093200 651281520 1738 1738 1738 1737 301
551 20250313 093100 650758462 1738 1738 1738 1738 161
552 20250313 093000 650478644 1738 1738 1738 1733 260
553 20250313 092900 650026841 1738 1738 1738 1738 51
554 20250313 092800 649938203 1738 1739 1739 1731 512
555 20250313 092700 649050023 1740 1737 1740 1730 14848
556 20250313 092600 623321113 1742 1741 1742 1737 7482
557 20250313 092500 610313791 1741 1741 1741 1740 8308
558 20250313 092400 595849569 1741 1740 1743 1740 2093
559 20250313 092300 592206378 1740 1739 1740 1738 2504
560 20250313 092200 587849844 1740 1739 1740 1739 1914
561 20250313 092100 584519485 1738 1738 1738 1738 100
562 20250313 092000 584345685 1738 1739 1740 1738 3844
563 20250313 091900 577664264 1739 1739 1739 1738 1874
564 20250313 091800 574405389 1740 1741 1741 1739 7134
565 20250313 091700 561991497 1741 1745 1745 1741 1839
566 20250313 091600 558788157 1745 1745 1745 1742 1767
567 20250313 091500 555706455 1745 1742 1745 1742 186
568 20250313 091400 555382435 1742 1745 1747 1740 553
569 20250313 091300 554419055 1740 1745 1745 1740 8539
570 20250313 091200 539544052 1745 1747 1747 1745 2698
571 20250313 091100 534834843 1746 1745 1747 1745 251
572 20250313 091000 534396645 1745 1747 1747 1741 8294
573 20250313 090900 519924325 1747 1747 1754 1747 1282
574 20250313 090800 517682075 1746 1745 1746 1745 1021
575 20250313 090700 515899795 1746 1752 1754 1746 21921
576 20250313 090600 477497296 1755 1761 1761 1755 22554
577 20250313 090500 437869004 1761 1759 1763 1757 14666
578 20250313 090400 412075499 1759 1765 1770 1757 15929
579 20250313 090300 384017687 1770 1755 1776 1755 79908
580 20250313 090200 242946709 1757 1741 1758 1741 114202
581 20250313 090100 43366010 1742 1741 1742 1731 7075
582 20250313 090000 31062740 1741 1736 1744 1735 17877

1
003280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,240424899,0,414973375674,0.00
20250310,0,240424899,0,431803118604,0.00
20250307,0,240424899,0,426754195725,0.00
20250306,0,240424899,0,435649916988,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 240424899 0 414973375674 0.00
3 20250310 0 240424899 0 431803118604 0.00
4 20250307 0 240424899 0 426754195725 0.00
5 20250306 0 240424899 0 435649916988 0.00