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

582
003280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184000,1745088303,1705,1705,1705,1705,23131
20250314,183900,1745088303,1705,1705,1705,1705,0
20250314,183800,1745088303,1705,1705,1705,1705,0
20250314,183700,1745088303,1705,1705,1705,1705,0
20250314,183600,1745088303,1705,1705,1705,1705,0
20250314,183500,1745088303,1705,1705,1705,1705,0
20250314,183400,1745088303,1705,1705,1705,1705,0
20250314,183300,1745088303,1705,1705,1705,1705,0
20250314,183200,1745088303,1705,1705,1705,1705,0
20250314,183100,1745088303,1705,1705,1705,1705,0
20250314,183000,1745088303,1705,1705,1705,1705,0
20250314,182900,1745088303,1705,1705,1705,1705,0
20250314,182800,1745088303,1705,1705,1705,1705,0
20250314,182700,1745088303,1705,1705,1705,1705,0
20250314,182600,1745088303,1705,1705,1705,1705,0
20250314,182500,1745088303,1705,1705,1705,1705,0
20250314,182400,1745088303,1705,1705,1705,1705,0
20250314,182300,1745088303,1705,1705,1705,1705,0
20250314,182200,1745088303,1705,1705,1705,1705,0
20250314,182100,1745088303,1705,1705,1705,1705,0
20250314,182000,1745088303,1705,1705,1705,1705,0
20250314,181900,1745088303,1705,1705,1705,1705,0
20250314,181800,1745088303,1705,1705,1705,1705,0
20250314,181700,1745088303,1705,1705,1705,1705,0
20250314,181600,1745088303,1705,1705,1705,1705,0
20250314,181500,1745088303,1705,1705,1705,1705,0
20250314,181400,1745088303,1705,1705,1705,1705,0
20250314,181300,1745088303,1705,1705,1705,1705,0
20250314,181200,1745088303,1705,1705,1705,1705,0
20250314,181100,1745088303,1705,1705,1705,1705,0
20250314,181000,1745088303,1705,1705,1705,1705,23131
20250314,180900,1745088303,1705,1705,1705,1705,0
20250314,180800,1745088303,1705,1705,1705,1705,0
20250314,180700,1745088303,1705,1705,1705,1705,0
20250314,180600,1745088303,1705,1705,1705,1705,0
20250314,180500,1745088303,1705,1705,1705,1705,0
20250314,180400,1745088303,1705,1705,1705,1705,0
20250314,180300,1745088303,1705,1705,1705,1705,0
20250314,180200,1745088303,1705,1705,1705,1705,0
20250314,180100,1745088303,1705,1705,1705,1705,0
20250314,180000,1745088303,1705,1705,1705,1705,0
20250314,175900,1745088303,1705,1705,1705,1705,0
20250314,175800,1745088303,1705,1705,1705,1705,0
20250314,175700,1745088303,1705,1705,1705,1705,0
20250314,175600,1745088303,1705,1705,1705,1705,0
20250314,175500,1745088303,1705,1705,1705,1705,0
20250314,175400,1745088303,1705,1705,1705,1705,0
20250314,175300,1745088303,1705,1705,1705,1705,0
20250314,175200,1745088303,1705,1705,1705,1705,0
20250314,175100,1745088303,1705,1705,1705,1705,0
20250314,175000,1745088303,1705,1705,1705,1705,0
20250314,174900,1745088303,1705,1705,1705,1705,0
20250314,174800,1745088303,1705,1705,1705,1705,0
20250314,174700,1745088303,1705,1705,1705,1705,0
20250314,174600,1745088303,1705,1705,1705,1705,0
20250314,174500,1745088303,1705,1705,1705,1705,0
20250314,174400,1745088303,1705,1705,1705,1705,0
20250314,174300,1745088303,1705,1705,1705,1705,0
20250314,174200,1745088303,1705,1705,1705,1705,0
20250314,174100,1745088303,1705,1705,1705,1705,0
20250314,174000,1745088303,1705,1705,1705,1705,23131
20250314,173900,1745088303,1705,1705,1705,1705,0
20250314,173800,1745088303,1705,1705,1705,1705,0
20250314,173700,1745088303,1705,1705,1705,1705,0
20250314,173600,1745088303,1705,1705,1705,1705,0
20250314,173500,1745088303,1705,1705,1705,1705,0
20250314,173400,1745088303,1705,1705,1705,1705,0
20250314,173300,1745088303,1705,1705,1705,1705,0
20250314,173200,1745088303,1705,1705,1705,1705,0
20250314,173100,1745088303,1705,1705,1705,1705,0
20250314,173000,1745088303,1705,1705,1705,1705,0
20250314,172900,1745088303,1705,1705,1705,1705,0
20250314,172800,1745088303,1705,1705,1705,1705,0
20250314,172700,1745088303,1705,1705,1705,1705,0
20250314,172600,1745088303,1705,1705,1705,1705,0
20250314,172500,1745088303,1705,1705,1705,1705,0
20250314,172400,1745088303,1705,1705,1705,1705,0
20250314,172300,1745088303,1705,1705,1705,1705,0
20250314,172200,1745088303,1705,1705,1705,1705,0
20250314,172100,1745088303,1705,1705,1705,1705,0
20250314,172000,1745088303,1705,1705,1705,1705,0
20250314,171900,1745088303,1705,1705,1705,1705,0
20250314,171800,1745088303,1705,1705,1705,1705,0
20250314,171700,1745088303,1705,1705,1705,1705,0
20250314,171600,1745088303,1705,1705,1705,1705,0
20250314,171500,1745088303,1705,1705,1705,1705,0
20250314,171400,1745088303,1705,1705,1705,1705,0
20250314,171300,1745088303,1705,1705,1705,1705,0
20250314,171200,1745088303,1705,1705,1705,1705,0
20250314,171100,1745088303,1705,1705,1705,1705,0
20250314,171000,1745088303,1705,1705,1705,1705,23131
20250314,170900,1745088303,1705,1705,1705,1705,0
20250314,170800,1745088303,1705,1705,1705,1705,0
20250314,170700,1745088303,1705,1705,1705,1705,0
20250314,170600,1745088303,1705,1705,1705,1705,0
20250314,170500,1745088303,1705,1705,1705,1705,0
20250314,170400,1745088303,1705,1705,1705,1705,0
20250314,170300,1745088303,1705,1705,1705,1705,0
20250314,170200,1745088303,1705,1705,1705,1705,0
20250314,170100,1745088303,1705,1705,1705,1705,0
20250314,170000,1745088303,1705,1705,1705,1705,0
20250314,165900,1745088303,1705,1705,1705,1705,0
20250314,165800,1745088303,1705,1705,1705,1705,0
20250314,165700,1745088303,1705,1705,1705,1705,0
20250314,165600,1745088303,1705,1705,1705,1705,0
20250314,165500,1745088303,1705,1705,1705,1705,0
20250314,165400,1745088303,1705,1705,1705,1705,0
20250314,165300,1745088303,1705,1705,1705,1705,0
20250314,165200,1745088303,1705,1705,1705,1705,0
20250314,165100,1745088303,1705,1705,1705,1705,0
20250314,165000,1745088303,1705,1705,1705,1705,0
20250314,164900,1745088303,1705,1705,1705,1705,0
20250314,164800,1745088303,1705,1705,1705,1705,0
20250314,164700,1745088303,1705,1705,1705,1705,0
20250314,164600,1745088303,1705,1705,1705,1705,0
20250314,164500,1745088303,1705,1705,1705,1705,0
20250314,164400,1745088303,1705,1705,1705,1705,0
20250314,164300,1745088303,1705,1705,1705,1705,0
20250314,164200,1745088303,1705,1705,1705,1705,0
20250314,164100,1745088303,1705,1705,1705,1705,0
20250314,164000,1745088303,1705,1705,1705,1705,23131
20250314,163900,1745088303,1705,1705,1705,1705,0
20250314,163800,1745088303,1705,1705,1705,1705,0
20250314,163700,1745088303,1705,1705,1705,1705,0
20250314,163600,1745088303,1705,1705,1705,1705,0
20250314,163500,1745088303,1705,1705,1705,1705,0
20250314,163400,1745088303,1705,1705,1705,1705,0
20250314,163300,1745088303,1705,1705,1705,1705,0
20250314,163200,1745088303,1705,1705,1705,1705,0
20250314,163100,1745088303,1705,1705,1705,1705,0
20250314,163000,1745088303,1705,1705,1705,1705,0
20250314,162900,1745088303,1705,1705,1705,1705,0
20250314,162800,1745088303,1705,1705,1705,1705,0
20250314,162700,1745088303,1705,1705,1705,1705,0
20250314,162600,1745088303,1705,1705,1705,1705,0
20250314,162500,1745088303,1705,1705,1705,1705,0
20250314,162400,1745088303,1705,1705,1705,1705,0
20250314,162300,1745088303,1705,1705,1705,1705,0
20250314,162200,1745088303,1705,1705,1705,1705,0
20250314,162100,1745088303,1705,1705,1705,1705,0
20250314,162000,1745088303,1705,1705,1705,1705,0
20250314,161900,1745088303,1705,1705,1705,1705,0
20250314,161800,1745088303,1705,1705,1705,1705,0
20250314,161700,1745088303,1705,1705,1705,1705,0
20250314,161600,1745088303,1705,1705,1705,1705,0
20250314,161500,1745088303,1705,1705,1705,1705,0
20250314,161400,1745088303,1705,1705,1705,1705,0
20250314,161300,1745088303,1705,1705,1705,1705,0
20250314,161200,1745088303,1705,1705,1705,1705,0
20250314,161100,1745088303,1705,1705,1705,1705,0
20250314,161000,1745088303,1705,1705,1705,1705,23131
20250314,160900,1745088303,1705,1705,1705,1705,0
20250314,160800,1745088303,1705,1705,1705,1705,0
20250314,160700,1745088303,1705,1705,1705,1705,0
20250314,160600,1745088303,1705,1705,1705,1705,0
20250314,160500,1745088303,1705,1705,1705,1705,0
20250314,160400,1745088303,1705,1705,1705,1705,0
20250314,160300,1745088303,1705,1705,1705,1705,0
20250314,160200,1745088303,1705,1705,1705,1705,0
20250314,160100,1745088303,1705,1705,1705,1705,0
20250314,160000,1745088303,1705,1705,1705,1705,0
20250314,155900,1745088303,1705,1705,1705,1705,0
20250314,155800,1745088303,1705,1705,1705,1705,0
20250314,155700,1745088303,1705,1705,1705,1705,0
20250314,155600,1745088303,1705,1705,1705,1705,0
20250314,155500,1745088303,1705,1705,1705,1705,0
20250314,155400,1745088303,1705,1705,1705,1705,0
20250314,155300,1745088303,1705,1705,1705,1705,0
20250314,155200,1745088303,1705,1705,1705,1705,0
20250314,155100,1745088303,1705,1705,1705,1705,0
20250314,155000,1745088303,1705,1705,1705,1705,0
20250314,154900,1745088303,1705,1705,1705,1705,0
20250314,154800,1745088303,1705,1705,1705,1705,0
20250314,154700,1745088303,1705,1705,1705,1705,0
20250314,154600,1745088303,1705,1705,1705,1705,0
20250314,154500,1745088303,1705,1705,1705,1705,0
20250314,154400,1745088303,1705,1705,1705,1705,0
20250314,154300,1745088303,1705,1705,1705,1705,0
20250314,154200,1745088303,1705,1705,1705,1705,0
20250314,154100,1745088303,1705,1705,1705,1705,0
20250314,154000,1745088303,1705,1705,1705,1705,23131
20250314,153900,1745088303,1705,1705,1705,1705,0
20250314,153800,1745088303,1705,1705,1705,1705,0
20250314,153700,1745088303,1705,1705,1705,1705,0
20250314,153600,1745088303,1705,1705,1705,1705,0
20250314,153500,1745088303,1705,1705,1705,1705,0
20250314,153400,1745088303,1705,1705,1705,1705,0
20250314,153300,1745088303,1705,1705,1705,1705,0
20250314,153200,1745088303,1705,1705,1705,1705,0
20250314,153100,1745088303,1705,1705,1705,1705,0
20250314,153000,1745088303,1705,1705,1705,1705,23131
20250314,152900,1705649948,1705,1705,1705,1705,0
20250314,152800,1705649948,1705,1705,1705,1705,0
20250314,152700,1705649948,1705,1705,1705,1705,0
20250314,152600,1705649948,1705,1705,1705,1705,0
20250314,152500,1705649948,1705,1705,1705,1705,0
20250314,152400,1705649948,1705,1705,1705,1705,0
20250314,152300,1705649948,1705,1705,1705,1705,0
20250314,152200,1705649948,1705,1705,1705,1705,0
20250314,152100,1705649948,1705,1705,1705,1705,0
20250314,152000,1705649948,1705,1705,1705,1705,0
20250314,151900,1705649948,1705,1706,1707,1705,2574
20250314,151800,1701257654,1707,1707,1710,1707,1073
20250314,151700,1699425869,1707,1709,1710,1707,797
20250314,151600,1698063941,1709,1709,1712,1709,1414
20250314,151500,1695647406,1713,1710,1713,1709,15088
20250314,151400,1669837012,1710,1710,1711,1710,1898
20250314,151300,1666591429,1711,1710,1711,1710,213
20250314,151200,1666227188,1710,1710,1711,1710,5123
20250314,151100,1657466806,1709,1710,1710,1709,66
20250314,151000,1657353988,1709,1709,1709,1709,4477
20250314,150900,1649702795,1709,1709,1709,1709,152
20250314,150800,1649443027,1709,1707,1709,1707,8808
20250314,150700,1634399274,1707,1707,1707,1707,67
20250314,150600,1634284905,1708,1707,1708,1707,833
20250314,150500,1632862927,1707,1709,1709,1707,14109
20250314,150400,1608776471,1708,1708,1709,1708,3008
20250314,150300,1603637609,1709,1709,1709,1709,2
20250314,150200,1603634191,1708,1708,1708,1708,1155
20250314,150100,1601661451,1708,1708,1708,1708,1311
20250314,150000,1599422263,1707,1708,1708,1707,2094
20250314,145900,1595846711,1708,1708,1708,1707,1126
20250314,145800,1593923824,1708,1707,1708,1707,343
20250314,145700,1593338070,1708,1707,1708,1707,464
20250314,145600,1592545889,1708,1708,1708,1707,406
20250314,145500,1591852536,1707,1708,1708,1707,56
20250314,145400,1591756891,1708,1707,1708,1707,1156
20250314,145300,1589783597,1706,1707,1707,1706,61
20250314,145200,1589679486,1707,1707,1707,1707,0
20250314,145100,1589679486,1707,1707,1707,1706,425
20250314,145000,1588954409,1708,1708,1708,1708,250
20250314,144900,1588527409,1708,1706,1708,1706,408
20250314,144800,1587830547,1708,1707,1708,1707,13
20250314,144700,1587808354,1708,1708,1708,1708,0
20250314,144600,1587808354,1708,1707,1708,1707,7387
20250314,144500,1575193389,1705,1706,1706,1705,829
20250314,144400,1573779612,1706,1707,1707,1706,477
20250314,144300,1572965753,1707,1707,1707,1707,11
20250314,144200,1572946976,1705,1707,1707,1705,522
20250314,144100,1572056929,1707,1706,1707,1706,247
20250314,144000,1571635545,1707,1707,1707,1707,49
20250314,143900,1571551902,1707,1707,1707,1707,4
20250314,143800,1571545074,1708,1707,1708,1707,1076
20250314,143700,1569708340,1707,1708,1708,1707,117
20250314,143600,1569508519,1707,1707,1707,1707,2
20250314,143500,1569505105,1706,1708,1708,1706,303
20250314,143400,1568988173,1706,1706,1708,1706,1665
20250314,143300,1566146881,1707,1707,1707,1707,672
20250314,143200,1564999777,1708,1708,1708,1708,0
20250314,143100,1564999777,1708,1708,1708,1708,10
20250314,143000,1564982697,1708,1708,1708,1708,201
20250314,142900,1564639389,1709,1708,1709,1708,1010
20250314,142800,1562914299,1708,1705,1708,1705,7542
20250314,142700,1550042720,1706,1706,1706,1706,0
20250314,142600,1550042720,1706,1704,1706,1704,2568
20250314,142500,1545666628,1706,1704,1706,1704,437
20250314,142400,1544921976,1705,1706,1706,1705,617
20250314,142300,1543869629,1706,1706,1706,1706,0
20250314,142200,1543869629,1706,1706,1706,1706,2
20250314,142100,1543866217,1704,1706,1707,1704,5501
20250314,142000,1534482500,1706,1706,1706,1704,184
20250314,141900,1534168957,1706,1706,1706,1706,0
20250314,141800,1534168957,1706,1706,1706,1704,2629
20250314,141700,1529689114,1705,1707,1707,1705,213
20250314,141600,1529325545,1706,1706,1706,1706,11
20250314,141500,1529306779,1707,1707,1707,1707,7
20250314,141400,1529294830,1707,1704,1707,1704,525
20250314,141300,1528400221,1704,1707,1707,1704,1010
20250314,141200,1526679151,1707,1704,1707,1704,303
20250314,141100,1526162833,1707,1707,1707,1707,0
20250314,141000,1526162833,1707,1707,1707,1707,0
20250314,140900,1526162833,1707,1704,1707,1704,915
20250314,140800,1524603667,1707,1707,1707,1707,0
20250314,140700,1524603667,1707,1707,1707,1707,2
20250314,140600,1524600253,1707,1707,1707,1707,10
20250314,140500,1524583183,1707,1707,1707,1707,2
20250314,140400,1524579769,1703,1707,1707,1703,1883
20250314,140300,1521372350,1707,1707,1707,1707,0
20250314,140200,1521372350,1707,1703,1707,1703,8517
20250314,140100,1506844425,1704,1705,1705,1704,942
20250314,140000,1505238656,1705,1705,1705,1705,0
20250314,135900,1505238656,1705,1705,1705,1705,0
20250314,135800,1505238656,1705,1703,1705,1703,499
20250314,135700,1504388673,1705,1702,1705,1702,3071
20250314,135600,1499158291,1702,1702,1702,1702,622
20250314,135500,1498099647,1702,1701,1702,1701,529
20250314,135400,1497199765,1702,1702,1702,1702,2798
20250314,135300,1492437569,1703,1703,1703,1703,1467
20250314,135200,1489939268,1703,1703,1703,1703,1474
20250314,135100,1487429046,1704,1704,1704,1704,179
20250314,135000,1487124030,1704,1704,1705,1704,54
20250314,134900,1487032011,1704,1704,1704,1704,53
20250314,134800,1486941699,1706,1705,1706,1704,3117
20250314,134700,1481630242,1705,1706,1706,1705,622
20250314,134600,1480569629,1706,1706,1706,1706,1
20250314,134500,1480567923,1706,1706,1706,1706,0
20250314,134400,1480567923,1706,1706,1706,1706,400
20250314,134300,1479885523,1706,1705,1706,1704,6294
20250314,134200,1469158922,1706,1706,1706,1706,0
20250314,134100,1469158922,1706,1706,1706,1705,1066
20250314,134000,1467340882,1705,1706,1706,1705,430
20250314,133900,1466607709,1706,1706,1706,1706,40
20250314,133800,1466539469,1705,1706,1706,1705,756
20250314,133700,1465250485,1705,1706,1706,1705,1048
20250314,133600,1463463643,1705,1705,1706,1705,1103
20250314,133500,1461583027,1706,1706,1706,1706,0
20250314,133400,1461583027,1706,1706,1706,1706,0
20250314,133300,1461583027,1706,1706,1706,1706,109
20250314,133200,1461397073,1706,1706,1706,1706,152
20250314,133100,1461137761,1706,1706,1706,1706,1004
20250314,133000,1459424937,1706,1708,1708,1706,1793
20250314,132900,1456364659,1709,1709,1709,1709,0
20250314,132800,1456364659,1709,1709,1709,1709,0
20250314,132700,1456364659,1709,1706,1709,1706,1700
20250314,132600,1453462086,1706,1706,1707,1706,652
20250314,132500,1452349772,1707,1708,1708,1707,30
20250314,132400,1452298542,1708,1708,1708,1708,0
20250314,132300,1452298542,1708,1708,1708,1708,0
20250314,132200,1452298542,1708,1708,1709,1708,6899
20250314,132100,1440515048,1709,1708,1709,1708,4
20250314,132000,1440508214,1708,1707,1708,1707,3238
20250314,131900,1434979712,1705,1705,1705,1705,1000
20250314,131800,1433274712,1707,1707,1707,1707,1
20250314,131700,1433273005,1707,1706,1707,1706,2033
20250314,131600,1429804399,1706,1706,1706,1706,0
20250314,131500,1429804399,1706,1706,1706,1706,727
20250314,131400,1428564137,1706,1706,1706,1706,50
20250314,131300,1428478837,1706,1706,1706,1706,1
20250314,131200,1428477131,1706,1706,1706,1706,0
20250314,131100,1428477131,1706,1706,1706,1706,6
20250314,131000,1428466895,1706,1706,1706,1706,2
20250314,130900,1428463483,1705,1705,1706,1705,419
20250314,130800,1427748715,1706,1706,1706,1706,502
20250314,130700,1426892303,1706,1706,1706,1706,0
20250314,130600,1426892303,1706,1706,1706,1706,31
20250314,130500,1426839417,1706,1706,1706,1706,66
20250314,130400,1426726821,1706,1706,1706,1706,1
20250314,130300,1426725115,1707,1707,1707,1707,0
20250314,130200,1426725115,1707,1707,1707,1707,0
20250314,130100,1426725115,1707,1704,1707,1704,6
20250314,130000,1426714888,1707,1707,1707,1707,0
20250314,125900,1426714888,1707,1707,1707,1707,2
20250314,125800,1426711474,1708,1705,1708,1703,1109
20250314,125700,1424820490,1703,1703,1703,1703,185
20250314,125600,1424505435,1705,1705,1705,1705,100
20250314,125500,1424334935,1705,1705,1705,1705,0
20250314,125400,1424334935,1705,1704,1705,1704,3
20250314,125300,1424329822,1704,1704,1704,1703,1055
20250314,125200,1422532363,1705,1705,1705,1705,345
20250314,125100,1421944138,1705,1705,1705,1705,20
20250314,125000,1421910038,1705,1705,1705,1705,0
20250314,124900,1421910038,1705,1704,1705,1704,1715
20250314,124800,1418987485,1704,1704,1704,1703,490
20250314,124700,1418152564,1706,1706,1706,1706,4
20250314,124600,1418145740,1706,1706,1706,1706,36
20250314,124500,1418084324,1704,1706,1706,1704,59
20250314,124400,1417983672,1706,1706,1706,1706,266
20250314,124300,1417529876,1702,1702,1702,1702,749
20250314,124200,1416255078,1706,1706,1706,1706,88
20250314,124100,1416104950,1707,1707,1707,1707,0
20250314,124000,1416104950,1707,1706,1707,1700,6002
20250314,123900,1405885203,1707,1706,1707,1706,326
20250314,123800,1405329034,1707,1708,1708,1707,309
20250314,123700,1404801568,1707,1707,1707,1707,0
20250314,123600,1404801568,1707,1707,1707,1707,319
20250314,123500,1404257035,1708,1708,1708,1708,0
20250314,123400,1404257035,1708,1708,1708,1708,2
20250314,123300,1404253619,1709,1708,1709,1708,315
20250314,123200,1403715294,1709,1709,1709,1709,0
20250314,123100,1403715294,1709,1709,1710,1709,1961
20250314,123000,1400363942,1708,1708,1709,1708,2803
20250314,122900,1395575218,1708,1708,1708,1708,10
20250314,122800,1395558138,1708,1707,1708,1707,15025
20250314,122700,1369910460,1707,1707,1709,1707,2634
20250314,122600,1365414184,1707,1708,1709,1707,1121
20250314,122500,1363499707,1709,1708,1709,1708,12002
20250314,122400,1342988951,1708,1706,1708,1706,5834
20250314,122300,1333031664,1705,1703,1705,1703,4671
20250314,122200,1325070814,1702,1702,1702,1702,297
20250314,122100,1324565320,1700,1700,1702,1700,7134
20250314,122000,1312436898,1701,1701,1702,1701,1195
20250314,121900,1310403908,1702,1703,1703,1702,10731
20250314,121800,1292134187,1703,1703,1703,1703,0
20250314,121700,1292134187,1703,1703,1703,1703,25
20250314,121600,1292091612,1703,1703,1703,1703,251
20250314,121500,1291664159,1703,1703,1703,1703,905
20250314,121400,1290122944,1703,1702,1703,1702,29
20250314,121300,1290073582,1702,1702,1703,1702,5
20250314,121200,1290065069,1703,1703,1703,1703,147
20250314,121100,1289814728,1703,1704,1705,1703,921
20250314,121000,1288245566,1704,1703,1704,1703,274
20250314,120900,1287778924,1704,1704,1704,1704,211
20250314,120800,1287419380,1704,1704,1704,1704,588
20250314,120700,1286417428,1704,1703,1704,1703,2186
20250314,120600,1282694168,1703,1704,1705,1702,8392
20250314,120500,1268395538,1704,1698,1704,1698,37551
20250314,120400,1204559081,1698,1698,1698,1698,1
20250314,120300,1204557383,1698,1698,1698,1698,103
20250314,120200,1204382489,1697,1697,1697,1697,0
20250314,120100,1204382489,1697,1698,1699,1697,530
20250314,120000,1203482827,1697,1698,1698,1697,1364
20250314,115900,1201167466,1699,1699,1699,1699,14
20250314,115800,1201143680,1699,1698,1699,1698,271
20250314,115700,1200683520,1698,1698,1698,1696,59
20250314,115600,1200583350,1698,1698,1698,1698,5
20250314,115500,1200574860,1698,1697,1698,1696,2901
20250314,115400,1195654647,1697,1696,1697,1696,25
20250314,115300,1195612242,1696,1696,1696,1696,10
20250314,115200,1195595282,1696,1697,1697,1696,124
20250314,115100,1195384976,1696,1696,1696,1696,629
20250314,115000,1194318192,1696,1696,1696,1696,72
20250314,114900,1194196080,1696,1697,1698,1696,884
20250314,114800,1192696762,1698,1699,1699,1698,185
20250314,114700,1192382507,1699,1699,1699,1699,2101
20250314,114600,1188812908,1699,1697,1699,1697,210
20250314,114500,1188456522,1700,1700,1700,1699,345
20250314,114400,1187870024,1697,1697,1697,1697,563
20250314,114300,1186914613,1700,1700,1700,1700,100
20250314,114200,1186744613,1700,1700,1700,1700,30
20250314,114100,1186693613,1700,1700,1700,1700,11
20250314,114000,1186674913,1700,1700,1700,1700,5
20250314,113900,1186666413,1700,1700,1700,1700,50
20250314,113800,1186581413,1699,1696,1700,1696,3015
20250314,113700,1181456667,1699,1700,1700,1695,844
20250314,113600,1180022017,1700,1699,1700,1699,11000
20250314,113500,1161332017,1699,1699,1699,1699,0
20250314,113400,1161332017,1699,1699,1699,1699,80
20250314,113300,1161196097,1699,1699,1699,1699,275
20250314,113200,1160728872,1695,1699,1699,1695,689
20250314,113100,1159560636,1696,1696,1696,1696,77
20250314,113000,1159430044,1699,1697,1699,1695,9287
20250314,112900,1143688255,1697,1699,1699,1697,69
20250314,112800,1143571146,1699,1698,1699,1697,143
20250314,112700,1143328461,1699,1699,1699,1699,0
20250314,112600,1143328461,1699,1699,1699,1699,1
20250314,112500,1143326762,1699,1700,1700,1699,2
20250314,112400,1143323363,1700,1700,1700,1700,25
20250314,112300,1143280863,1698,1698,1698,1698,113
20250314,112200,1143088989,1698,1700,1700,1698,329
20250314,112100,1142530215,1700,1700,1700,1700,1860
20250314,112000,1139368215,1701,1701,1701,1700,155
20250314,111900,1139104683,1700,1700,1700,1699,3307
20250314,111800,1133482914,1700,1700,1700,1700,2235
20250314,111700,1129683414,1700,1700,1700,1700,11
20250314,111600,1129664714,1700,1701,1701,1700,25
20250314,111500,1129622203,1702,1699,1702,1699,2871
20250314,111400,1124742030,1699,1698,1699,1698,206
20250314,111300,1124392145,1698,1697,1699,1695,1148
20250314,111200,1122442575,1698,1696,1698,1695,308
20250314,111100,1121919732,1697,1697,1697,1697,0
20250314,111000,1121919732,1697,1692,1697,1692,5116
20250314,110900,1113244401,1692,1693,1693,1692,1958
20250314,110800,1109929571,1694,1694,1694,1694,5
20250314,110700,1109921101,1693,1694,1694,1693,4
20250314,110600,1109914326,1695,1694,1695,1694,131
20250314,110500,1109692381,1695,1695,1695,1695,6
20250314,110400,1109682211,1695,1695,1695,1695,0
20250314,110300,1109682211,1695,1695,1695,1695,93
20250314,110200,1109524576,1695,1695,1695,1694,2215
20250314,110100,1105772151,1695,1695,1695,1694,9
20250314,110000,1105756897,1695,1696,1696,1695,112
20250314,105900,1105566950,1696,1694,1696,1694,1119
20250314,105800,1103671077,1695,1695,1695,1695,444
20250314,105700,1102918497,1695,1696,1696,1695,8
20250314,105600,1102904936,1696,1694,1696,1694,1600
20250314,105500,1100194442,1694,1693,1694,1693,340
20250314,105400,1099618816,1693,1693,1693,1692,213
20250314,105300,1099258227,1692,1693,1693,1692,68
20250314,105200,1099143120,1694,1694,1694,1689,926
20250314,105100,1097574537,1694,1691,1694,1691,864
20250314,105000,1096113423,1691,1691,1691,1691,6
20250314,104900,1096103277,1687,1691,1691,1687,264
20250314,104800,1095657584,1691,1691,1691,1691,69
20250314,104700,1095540905,1691,1688,1691,1688,3980
20250314,104600,1088817242,1688,1688,1688,1687,213
20250314,104500,1088457898,1687,1688,1688,1687,52
20250314,104400,1088370172,1688,1688,1688,1687,488
20250314,104300,1087546868,1688,1690,1690,1687,536
20250314,104200,1086642097,1690,1687,1690,1687,202
20250314,104100,1086300720,1687,1686,1690,1686,2666
20250314,104000,1081804385,1690,1690,1690,1687,127
20250314,103900,1081589892,1690,1690,1690,1689,2545
20250314,103800,1077290918,1686,1691,1691,1686,1124
20250314,103700,1075394819,1691,1691,1691,1691,170
20250314,103600,1075107349,1691,1687,1691,1687,8833
20250314,103500,1060184856,1687,1687,1687,1686,739
20250314,103400,1058938229,1686,1686,1687,1686,614
20250314,103300,1057902975,1687,1687,1688,1686,1646
20250314,103200,1055127593,1688,1688,1688,1688,239
20250314,103100,1054724161,1690,1690,1690,1689,404
20250314,103000,1054041411,1690,1688,1690,1685,19302
20250314,102900,1021473410,1689,1689,1689,1689,232
20250314,102800,1021081562,1690,1690,1690,1690,49
20250314,102700,1020998752,1690,1688,1690,1687,7408
20250314,102600,1008492879,1689,1692,1692,1688,6582
20250314,102500,997367514,1693,1697,1697,1693,19884
20250314,102400,963703808,1693,1695,1697,1693,2706
20250314,102300,959119690,1697,1698,1698,1695,1165
20250314,102200,957143121,1699,1699,1699,1699,0
20250314,102100,957143121,1699,1699,1699,1698,1112
20250314,102000,955253834,1699,1699,1700,1699,1940
20250314,101900,951957666,1699,1699,1699,1695,676
20250314,101800,950811014,1699,1701,1701,1699,58
20250314,101700,950712456,1701,1700,1703,1693,4218
20250314,101600,943568660,1704,1700,1704,1693,2858
20250314,101500,938714476,1693,1706,1706,1692,14675
20250314,101400,913814930,1700,1709,1709,1700,191
20250314,101300,913489230,1709,1707,1710,1705,9436
20250314,101200,897389704,1706,1701,1706,1698,12577
20250314,101100,875997825,1702,1709,1709,1701,1768
20250314,101000,872988195,1709,1700,1715,1699,15122
20250314,100900,847219668,1701,1705,1705,1695,6957
20250314,100800,835388836,1709,1719,1719,1701,12875
20250314,100700,813344889,1720,1694,1722,1687,37385
20250314,100600,749625607,1694,1684,1694,1684,20358
20250314,100500,715233290,1684,1684,1684,1683,2607
20250314,100400,710843558,1684,1685,1685,1684,4142
20250314,100300,703868295,1685,1684,1686,1684,2006
20250314,100200,700488283,1684,1684,1684,1684,2133
20250314,100100,696896311,1684,1685,1685,1683,13375
20250314,100000,674381057,1685,1687,1689,1685,1594
20250314,095900,671694426,1687,1685,1689,1683,5947
20250314,095800,661676063,1685,1688,1689,1685,22573
20250314,095700,623590832,1689,1694,1694,1688,49237
20250314,095600,540352185,1694,1694,1694,1692,5898
20250314,095500,530365873,1695,1695,1695,1695,279
20250314,095400,529892968,1695,1694,1695,1694,1659
20250314,095300,527081690,1695,1693,1695,1693,1087
20250314,095200,525241381,1693,1694,1695,1692,13378
20250314,095100,502591016,1694,1694,1695,1694,6950
20250314,095000,490817709,1694,1695,1695,1694,7235
20250314,094900,478557606,1695,1697,1697,1695,3048
20250314,094800,473389711,1697,1695,1697,1695,922
20250314,094700,471826221,1695,1696,1696,1694,3561
20250314,094600,465790335,1694,1696,1696,1694,2608
20250314,094500,461371837,1695,1694,1696,1694,5191
20250314,094400,452578131,1694,1696,1696,1694,12086
20250314,094300,432100141,1696,1697,1697,1696,2817
20250314,094200,427322490,1696,1697,1697,1696,2338
20250314,094100,423355711,1698,1698,1698,1698,34
20250314,094000,423297979,1698,1698,1698,1697,509
20250314,093900,422433907,1698,1698,1698,1697,278
20250314,093800,421962109,1698,1699,1699,1697,3804
20250314,093700,415503990,1700,1700,1700,1699,3037
20250314,093600,410342569,1700,1699,1700,1699,8562
20250314,093500,395791645,1699,1699,1699,1698,115
20250314,093400,395596261,1700,1698,1700,1698,1011
20250314,093300,393878535,1699,1700,1700,1698,381
20250314,093200,393231579,1700,1697,1700,1696,2935
20250314,093100,388248177,1700,1696,1700,1696,6040
20250314,093000,378001897,1696,1695,1696,1694,803
20250314,092900,376641544,1696,1698,1698,1694,13191
20250314,092800,354278044,1697,1698,1700,1696,9714
20250314,092700,337790534,1700,1700,1700,1698,1078
20250314,092600,335958927,1697,1699,1700,1697,1678
20250314,092500,333110718,1697,1699,1700,1697,4121
20250314,092400,326116255,1699,1700,1700,1698,3945
20250314,092300,319416708,1700,1701,1701,1696,27764
20250314,092200,272289133,1701,1700,1701,1700,3
20250314,092100,272284031,1700,1702,1702,1700,582
20250314,092000,271293548,1699,1704,1704,1699,610
20250314,091900,270255054,1704,1700,1704,1700,15104
20250314,091800,244560181,1698,1701,1701,1698,10755
20250314,091700,226286017,1701,1700,1701,1700,1426
20250314,091600,223860448,1700,1703,1703,1699,7059
20250314,091500,211861898,1699,1704,1704,1699,2096
20250314,091400,208297514,1700,1698,1700,1698,3571
20250314,091300,202230934,1698,1703,1703,1698,55714
20250314,091200,107504511,1703,1706,1706,1703,8326
20250314,091100,93309881,1709,1707,1709,1706,1012
20250314,091000,91583405,1706,1706,1709,1706,3317
20250314,090900,85924292,1707,1707,1708,1706,2515
20250314,090800,81632913,1707,1709,1709,1707,422
20250314,090700,80912553,1706,1709,1709,1706,1247
20250314,090600,78783829,1709,1707,1709,1706,292
20250314,090500,78285544,1705,1706,1710,1704,13908
20250314,090400,54566795,1710,1710,1715,1706,797
20250314,090300,53205383,1715,1710,1715,1705,4661
20250314,090200,45250964,1710,1718,1718,1710,106
20250314,090100,45069304,1718,1718,1723,1712,2432
20250314,090000,40896807,1724,1702,1732,1702,23783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184000 1745088303 1705 1705 1705 1705 23131
3 20250314 183900 1745088303 1705 1705 1705 1705 0
4 20250314 183800 1745088303 1705 1705 1705 1705 0
5 20250314 183700 1745088303 1705 1705 1705 1705 0
6 20250314 183600 1745088303 1705 1705 1705 1705 0
7 20250314 183500 1745088303 1705 1705 1705 1705 0
8 20250314 183400 1745088303 1705 1705 1705 1705 0
9 20250314 183300 1745088303 1705 1705 1705 1705 0
10 20250314 183200 1745088303 1705 1705 1705 1705 0
11 20250314 183100 1745088303 1705 1705 1705 1705 0
12 20250314 183000 1745088303 1705 1705 1705 1705 0
13 20250314 182900 1745088303 1705 1705 1705 1705 0
14 20250314 182800 1745088303 1705 1705 1705 1705 0
15 20250314 182700 1745088303 1705 1705 1705 1705 0
16 20250314 182600 1745088303 1705 1705 1705 1705 0
17 20250314 182500 1745088303 1705 1705 1705 1705 0
18 20250314 182400 1745088303 1705 1705 1705 1705 0
19 20250314 182300 1745088303 1705 1705 1705 1705 0
20 20250314 182200 1745088303 1705 1705 1705 1705 0
21 20250314 182100 1745088303 1705 1705 1705 1705 0
22 20250314 182000 1745088303 1705 1705 1705 1705 0
23 20250314 181900 1745088303 1705 1705 1705 1705 0
24 20250314 181800 1745088303 1705 1705 1705 1705 0
25 20250314 181700 1745088303 1705 1705 1705 1705 0
26 20250314 181600 1745088303 1705 1705 1705 1705 0
27 20250314 181500 1745088303 1705 1705 1705 1705 0
28 20250314 181400 1745088303 1705 1705 1705 1705 0
29 20250314 181300 1745088303 1705 1705 1705 1705 0
30 20250314 181200 1745088303 1705 1705 1705 1705 0
31 20250314 181100 1745088303 1705 1705 1705 1705 0
32 20250314 181000 1745088303 1705 1705 1705 1705 23131
33 20250314 180900 1745088303 1705 1705 1705 1705 0
34 20250314 180800 1745088303 1705 1705 1705 1705 0
35 20250314 180700 1745088303 1705 1705 1705 1705 0
36 20250314 180600 1745088303 1705 1705 1705 1705 0
37 20250314 180500 1745088303 1705 1705 1705 1705 0
38 20250314 180400 1745088303 1705 1705 1705 1705 0
39 20250314 180300 1745088303 1705 1705 1705 1705 0
40 20250314 180200 1745088303 1705 1705 1705 1705 0
41 20250314 180100 1745088303 1705 1705 1705 1705 0
42 20250314 180000 1745088303 1705 1705 1705 1705 0
43 20250314 175900 1745088303 1705 1705 1705 1705 0
44 20250314 175800 1745088303 1705 1705 1705 1705 0
45 20250314 175700 1745088303 1705 1705 1705 1705 0
46 20250314 175600 1745088303 1705 1705 1705 1705 0
47 20250314 175500 1745088303 1705 1705 1705 1705 0
48 20250314 175400 1745088303 1705 1705 1705 1705 0
49 20250314 175300 1745088303 1705 1705 1705 1705 0
50 20250314 175200 1745088303 1705 1705 1705 1705 0
51 20250314 175100 1745088303 1705 1705 1705 1705 0
52 20250314 175000 1745088303 1705 1705 1705 1705 0
53 20250314 174900 1745088303 1705 1705 1705 1705 0
54 20250314 174800 1745088303 1705 1705 1705 1705 0
55 20250314 174700 1745088303 1705 1705 1705 1705 0
56 20250314 174600 1745088303 1705 1705 1705 1705 0
57 20250314 174500 1745088303 1705 1705 1705 1705 0
58 20250314 174400 1745088303 1705 1705 1705 1705 0
59 20250314 174300 1745088303 1705 1705 1705 1705 0
60 20250314 174200 1745088303 1705 1705 1705 1705 0
61 20250314 174100 1745088303 1705 1705 1705 1705 0
62 20250314 174000 1745088303 1705 1705 1705 1705 23131
63 20250314 173900 1745088303 1705 1705 1705 1705 0
64 20250314 173800 1745088303 1705 1705 1705 1705 0
65 20250314 173700 1745088303 1705 1705 1705 1705 0
66 20250314 173600 1745088303 1705 1705 1705 1705 0
67 20250314 173500 1745088303 1705 1705 1705 1705 0
68 20250314 173400 1745088303 1705 1705 1705 1705 0
69 20250314 173300 1745088303 1705 1705 1705 1705 0
70 20250314 173200 1745088303 1705 1705 1705 1705 0
71 20250314 173100 1745088303 1705 1705 1705 1705 0
72 20250314 173000 1745088303 1705 1705 1705 1705 0
73 20250314 172900 1745088303 1705 1705 1705 1705 0
74 20250314 172800 1745088303 1705 1705 1705 1705 0
75 20250314 172700 1745088303 1705 1705 1705 1705 0
76 20250314 172600 1745088303 1705 1705 1705 1705 0
77 20250314 172500 1745088303 1705 1705 1705 1705 0
78 20250314 172400 1745088303 1705 1705 1705 1705 0
79 20250314 172300 1745088303 1705 1705 1705 1705 0
80 20250314 172200 1745088303 1705 1705 1705 1705 0
81 20250314 172100 1745088303 1705 1705 1705 1705 0
82 20250314 172000 1745088303 1705 1705 1705 1705 0
83 20250314 171900 1745088303 1705 1705 1705 1705 0
84 20250314 171800 1745088303 1705 1705 1705 1705 0
85 20250314 171700 1745088303 1705 1705 1705 1705 0
86 20250314 171600 1745088303 1705 1705 1705 1705 0
87 20250314 171500 1745088303 1705 1705 1705 1705 0
88 20250314 171400 1745088303 1705 1705 1705 1705 0
89 20250314 171300 1745088303 1705 1705 1705 1705 0
90 20250314 171200 1745088303 1705 1705 1705 1705 0
91 20250314 171100 1745088303 1705 1705 1705 1705 0
92 20250314 171000 1745088303 1705 1705 1705 1705 23131
93 20250314 170900 1745088303 1705 1705 1705 1705 0
94 20250314 170800 1745088303 1705 1705 1705 1705 0
95 20250314 170700 1745088303 1705 1705 1705 1705 0
96 20250314 170600 1745088303 1705 1705 1705 1705 0
97 20250314 170500 1745088303 1705 1705 1705 1705 0
98 20250314 170400 1745088303 1705 1705 1705 1705 0
99 20250314 170300 1745088303 1705 1705 1705 1705 0
100 20250314 170200 1745088303 1705 1705 1705 1705 0
101 20250314 170100 1745088303 1705 1705 1705 1705 0
102 20250314 170000 1745088303 1705 1705 1705 1705 0
103 20250314 165900 1745088303 1705 1705 1705 1705 0
104 20250314 165800 1745088303 1705 1705 1705 1705 0
105 20250314 165700 1745088303 1705 1705 1705 1705 0
106 20250314 165600 1745088303 1705 1705 1705 1705 0
107 20250314 165500 1745088303 1705 1705 1705 1705 0
108 20250314 165400 1745088303 1705 1705 1705 1705 0
109 20250314 165300 1745088303 1705 1705 1705 1705 0
110 20250314 165200 1745088303 1705 1705 1705 1705 0
111 20250314 165100 1745088303 1705 1705 1705 1705 0
112 20250314 165000 1745088303 1705 1705 1705 1705 0
113 20250314 164900 1745088303 1705 1705 1705 1705 0
114 20250314 164800 1745088303 1705 1705 1705 1705 0
115 20250314 164700 1745088303 1705 1705 1705 1705 0
116 20250314 164600 1745088303 1705 1705 1705 1705 0
117 20250314 164500 1745088303 1705 1705 1705 1705 0
118 20250314 164400 1745088303 1705 1705 1705 1705 0
119 20250314 164300 1745088303 1705 1705 1705 1705 0
120 20250314 164200 1745088303 1705 1705 1705 1705 0
121 20250314 164100 1745088303 1705 1705 1705 1705 0
122 20250314 164000 1745088303 1705 1705 1705 1705 23131
123 20250314 163900 1745088303 1705 1705 1705 1705 0
124 20250314 163800 1745088303 1705 1705 1705 1705 0
125 20250314 163700 1745088303 1705 1705 1705 1705 0
126 20250314 163600 1745088303 1705 1705 1705 1705 0
127 20250314 163500 1745088303 1705 1705 1705 1705 0
128 20250314 163400 1745088303 1705 1705 1705 1705 0
129 20250314 163300 1745088303 1705 1705 1705 1705 0
130 20250314 163200 1745088303 1705 1705 1705 1705 0
131 20250314 163100 1745088303 1705 1705 1705 1705 0
132 20250314 163000 1745088303 1705 1705 1705 1705 0
133 20250314 162900 1745088303 1705 1705 1705 1705 0
134 20250314 162800 1745088303 1705 1705 1705 1705 0
135 20250314 162700 1745088303 1705 1705 1705 1705 0
136 20250314 162600 1745088303 1705 1705 1705 1705 0
137 20250314 162500 1745088303 1705 1705 1705 1705 0
138 20250314 162400 1745088303 1705 1705 1705 1705 0
139 20250314 162300 1745088303 1705 1705 1705 1705 0
140 20250314 162200 1745088303 1705 1705 1705 1705 0
141 20250314 162100 1745088303 1705 1705 1705 1705 0
142 20250314 162000 1745088303 1705 1705 1705 1705 0
143 20250314 161900 1745088303 1705 1705 1705 1705 0
144 20250314 161800 1745088303 1705 1705 1705 1705 0
145 20250314 161700 1745088303 1705 1705 1705 1705 0
146 20250314 161600 1745088303 1705 1705 1705 1705 0
147 20250314 161500 1745088303 1705 1705 1705 1705 0
148 20250314 161400 1745088303 1705 1705 1705 1705 0
149 20250314 161300 1745088303 1705 1705 1705 1705 0
150 20250314 161200 1745088303 1705 1705 1705 1705 0
151 20250314 161100 1745088303 1705 1705 1705 1705 0
152 20250314 161000 1745088303 1705 1705 1705 1705 23131
153 20250314 160900 1745088303 1705 1705 1705 1705 0
154 20250314 160800 1745088303 1705 1705 1705 1705 0
155 20250314 160700 1745088303 1705 1705 1705 1705 0
156 20250314 160600 1745088303 1705 1705 1705 1705 0
157 20250314 160500 1745088303 1705 1705 1705 1705 0
158 20250314 160400 1745088303 1705 1705 1705 1705 0
159 20250314 160300 1745088303 1705 1705 1705 1705 0
160 20250314 160200 1745088303 1705 1705 1705 1705 0
161 20250314 160100 1745088303 1705 1705 1705 1705 0
162 20250314 160000 1745088303 1705 1705 1705 1705 0
163 20250314 155900 1745088303 1705 1705 1705 1705 0
164 20250314 155800 1745088303 1705 1705 1705 1705 0
165 20250314 155700 1745088303 1705 1705 1705 1705 0
166 20250314 155600 1745088303 1705 1705 1705 1705 0
167 20250314 155500 1745088303 1705 1705 1705 1705 0
168 20250314 155400 1745088303 1705 1705 1705 1705 0
169 20250314 155300 1745088303 1705 1705 1705 1705 0
170 20250314 155200 1745088303 1705 1705 1705 1705 0
171 20250314 155100 1745088303 1705 1705 1705 1705 0
172 20250314 155000 1745088303 1705 1705 1705 1705 0
173 20250314 154900 1745088303 1705 1705 1705 1705 0
174 20250314 154800 1745088303 1705 1705 1705 1705 0
175 20250314 154700 1745088303 1705 1705 1705 1705 0
176 20250314 154600 1745088303 1705 1705 1705 1705 0
177 20250314 154500 1745088303 1705 1705 1705 1705 0
178 20250314 154400 1745088303 1705 1705 1705 1705 0
179 20250314 154300 1745088303 1705 1705 1705 1705 0
180 20250314 154200 1745088303 1705 1705 1705 1705 0
181 20250314 154100 1745088303 1705 1705 1705 1705 0
182 20250314 154000 1745088303 1705 1705 1705 1705 23131
183 20250314 153900 1745088303 1705 1705 1705 1705 0
184 20250314 153800 1745088303 1705 1705 1705 1705 0
185 20250314 153700 1745088303 1705 1705 1705 1705 0
186 20250314 153600 1745088303 1705 1705 1705 1705 0
187 20250314 153500 1745088303 1705 1705 1705 1705 0
188 20250314 153400 1745088303 1705 1705 1705 1705 0
189 20250314 153300 1745088303 1705 1705 1705 1705 0
190 20250314 153200 1745088303 1705 1705 1705 1705 0
191 20250314 153100 1745088303 1705 1705 1705 1705 0
192 20250314 153000 1745088303 1705 1705 1705 1705 23131
193 20250314 152900 1705649948 1705 1705 1705 1705 0
194 20250314 152800 1705649948 1705 1705 1705 1705 0
195 20250314 152700 1705649948 1705 1705 1705 1705 0
196 20250314 152600 1705649948 1705 1705 1705 1705 0
197 20250314 152500 1705649948 1705 1705 1705 1705 0
198 20250314 152400 1705649948 1705 1705 1705 1705 0
199 20250314 152300 1705649948 1705 1705 1705 1705 0
200 20250314 152200 1705649948 1705 1705 1705 1705 0
201 20250314 152100 1705649948 1705 1705 1705 1705 0
202 20250314 152000 1705649948 1705 1705 1705 1705 0
203 20250314 151900 1705649948 1705 1706 1707 1705 2574
204 20250314 151800 1701257654 1707 1707 1710 1707 1073
205 20250314 151700 1699425869 1707 1709 1710 1707 797
206 20250314 151600 1698063941 1709 1709 1712 1709 1414
207 20250314 151500 1695647406 1713 1710 1713 1709 15088
208 20250314 151400 1669837012 1710 1710 1711 1710 1898
209 20250314 151300 1666591429 1711 1710 1711 1710 213
210 20250314 151200 1666227188 1710 1710 1711 1710 5123
211 20250314 151100 1657466806 1709 1710 1710 1709 66
212 20250314 151000 1657353988 1709 1709 1709 1709 4477
213 20250314 150900 1649702795 1709 1709 1709 1709 152
214 20250314 150800 1649443027 1709 1707 1709 1707 8808
215 20250314 150700 1634399274 1707 1707 1707 1707 67
216 20250314 150600 1634284905 1708 1707 1708 1707 833
217 20250314 150500 1632862927 1707 1709 1709 1707 14109
218 20250314 150400 1608776471 1708 1708 1709 1708 3008
219 20250314 150300 1603637609 1709 1709 1709 1709 2
220 20250314 150200 1603634191 1708 1708 1708 1708 1155
221 20250314 150100 1601661451 1708 1708 1708 1708 1311
222 20250314 150000 1599422263 1707 1708 1708 1707 2094
223 20250314 145900 1595846711 1708 1708 1708 1707 1126
224 20250314 145800 1593923824 1708 1707 1708 1707 343
225 20250314 145700 1593338070 1708 1707 1708 1707 464
226 20250314 145600 1592545889 1708 1708 1708 1707 406
227 20250314 145500 1591852536 1707 1708 1708 1707 56
228 20250314 145400 1591756891 1708 1707 1708 1707 1156
229 20250314 145300 1589783597 1706 1707 1707 1706 61
230 20250314 145200 1589679486 1707 1707 1707 1707 0
231 20250314 145100 1589679486 1707 1707 1707 1706 425
232 20250314 145000 1588954409 1708 1708 1708 1708 250
233 20250314 144900 1588527409 1708 1706 1708 1706 408
234 20250314 144800 1587830547 1708 1707 1708 1707 13
235 20250314 144700 1587808354 1708 1708 1708 1708 0
236 20250314 144600 1587808354 1708 1707 1708 1707 7387
237 20250314 144500 1575193389 1705 1706 1706 1705 829
238 20250314 144400 1573779612 1706 1707 1707 1706 477
239 20250314 144300 1572965753 1707 1707 1707 1707 11
240 20250314 144200 1572946976 1705 1707 1707 1705 522
241 20250314 144100 1572056929 1707 1706 1707 1706 247
242 20250314 144000 1571635545 1707 1707 1707 1707 49
243 20250314 143900 1571551902 1707 1707 1707 1707 4
244 20250314 143800 1571545074 1708 1707 1708 1707 1076
245 20250314 143700 1569708340 1707 1708 1708 1707 117
246 20250314 143600 1569508519 1707 1707 1707 1707 2
247 20250314 143500 1569505105 1706 1708 1708 1706 303
248 20250314 143400 1568988173 1706 1706 1708 1706 1665
249 20250314 143300 1566146881 1707 1707 1707 1707 672
250 20250314 143200 1564999777 1708 1708 1708 1708 0
251 20250314 143100 1564999777 1708 1708 1708 1708 10
252 20250314 143000 1564982697 1708 1708 1708 1708 201
253 20250314 142900 1564639389 1709 1708 1709 1708 1010
254 20250314 142800 1562914299 1708 1705 1708 1705 7542
255 20250314 142700 1550042720 1706 1706 1706 1706 0
256 20250314 142600 1550042720 1706 1704 1706 1704 2568
257 20250314 142500 1545666628 1706 1704 1706 1704 437
258 20250314 142400 1544921976 1705 1706 1706 1705 617
259 20250314 142300 1543869629 1706 1706 1706 1706 0
260 20250314 142200 1543869629 1706 1706 1706 1706 2
261 20250314 142100 1543866217 1704 1706 1707 1704 5501
262 20250314 142000 1534482500 1706 1706 1706 1704 184
263 20250314 141900 1534168957 1706 1706 1706 1706 0
264 20250314 141800 1534168957 1706 1706 1706 1704 2629
265 20250314 141700 1529689114 1705 1707 1707 1705 213
266 20250314 141600 1529325545 1706 1706 1706 1706 11
267 20250314 141500 1529306779 1707 1707 1707 1707 7
268 20250314 141400 1529294830 1707 1704 1707 1704 525
269 20250314 141300 1528400221 1704 1707 1707 1704 1010
270 20250314 141200 1526679151 1707 1704 1707 1704 303
271 20250314 141100 1526162833 1707 1707 1707 1707 0
272 20250314 141000 1526162833 1707 1707 1707 1707 0
273 20250314 140900 1526162833 1707 1704 1707 1704 915
274 20250314 140800 1524603667 1707 1707 1707 1707 0
275 20250314 140700 1524603667 1707 1707 1707 1707 2
276 20250314 140600 1524600253 1707 1707 1707 1707 10
277 20250314 140500 1524583183 1707 1707 1707 1707 2
278 20250314 140400 1524579769 1703 1707 1707 1703 1883
279 20250314 140300 1521372350 1707 1707 1707 1707 0
280 20250314 140200 1521372350 1707 1703 1707 1703 8517
281 20250314 140100 1506844425 1704 1705 1705 1704 942
282 20250314 140000 1505238656 1705 1705 1705 1705 0
283 20250314 135900 1505238656 1705 1705 1705 1705 0
284 20250314 135800 1505238656 1705 1703 1705 1703 499
285 20250314 135700 1504388673 1705 1702 1705 1702 3071
286 20250314 135600 1499158291 1702 1702 1702 1702 622
287 20250314 135500 1498099647 1702 1701 1702 1701 529
288 20250314 135400 1497199765 1702 1702 1702 1702 2798
289 20250314 135300 1492437569 1703 1703 1703 1703 1467
290 20250314 135200 1489939268 1703 1703 1703 1703 1474
291 20250314 135100 1487429046 1704 1704 1704 1704 179
292 20250314 135000 1487124030 1704 1704 1705 1704 54
293 20250314 134900 1487032011 1704 1704 1704 1704 53
294 20250314 134800 1486941699 1706 1705 1706 1704 3117
295 20250314 134700 1481630242 1705 1706 1706 1705 622
296 20250314 134600 1480569629 1706 1706 1706 1706 1
297 20250314 134500 1480567923 1706 1706 1706 1706 0
298 20250314 134400 1480567923 1706 1706 1706 1706 400
299 20250314 134300 1479885523 1706 1705 1706 1704 6294
300 20250314 134200 1469158922 1706 1706 1706 1706 0
301 20250314 134100 1469158922 1706 1706 1706 1705 1066
302 20250314 134000 1467340882 1705 1706 1706 1705 430
303 20250314 133900 1466607709 1706 1706 1706 1706 40
304 20250314 133800 1466539469 1705 1706 1706 1705 756
305 20250314 133700 1465250485 1705 1706 1706 1705 1048
306 20250314 133600 1463463643 1705 1705 1706 1705 1103
307 20250314 133500 1461583027 1706 1706 1706 1706 0
308 20250314 133400 1461583027 1706 1706 1706 1706 0
309 20250314 133300 1461583027 1706 1706 1706 1706 109
310 20250314 133200 1461397073 1706 1706 1706 1706 152
311 20250314 133100 1461137761 1706 1706 1706 1706 1004
312 20250314 133000 1459424937 1706 1708 1708 1706 1793
313 20250314 132900 1456364659 1709 1709 1709 1709 0
314 20250314 132800 1456364659 1709 1709 1709 1709 0
315 20250314 132700 1456364659 1709 1706 1709 1706 1700
316 20250314 132600 1453462086 1706 1706 1707 1706 652
317 20250314 132500 1452349772 1707 1708 1708 1707 30
318 20250314 132400 1452298542 1708 1708 1708 1708 0
319 20250314 132300 1452298542 1708 1708 1708 1708 0
320 20250314 132200 1452298542 1708 1708 1709 1708 6899
321 20250314 132100 1440515048 1709 1708 1709 1708 4
322 20250314 132000 1440508214 1708 1707 1708 1707 3238
323 20250314 131900 1434979712 1705 1705 1705 1705 1000
324 20250314 131800 1433274712 1707 1707 1707 1707 1
325 20250314 131700 1433273005 1707 1706 1707 1706 2033
326 20250314 131600 1429804399 1706 1706 1706 1706 0
327 20250314 131500 1429804399 1706 1706 1706 1706 727
328 20250314 131400 1428564137 1706 1706 1706 1706 50
329 20250314 131300 1428478837 1706 1706 1706 1706 1
330 20250314 131200 1428477131 1706 1706 1706 1706 0
331 20250314 131100 1428477131 1706 1706 1706 1706 6
332 20250314 131000 1428466895 1706 1706 1706 1706 2
333 20250314 130900 1428463483 1705 1705 1706 1705 419
334 20250314 130800 1427748715 1706 1706 1706 1706 502
335 20250314 130700 1426892303 1706 1706 1706 1706 0
336 20250314 130600 1426892303 1706 1706 1706 1706 31
337 20250314 130500 1426839417 1706 1706 1706 1706 66
338 20250314 130400 1426726821 1706 1706 1706 1706 1
339 20250314 130300 1426725115 1707 1707 1707 1707 0
340 20250314 130200 1426725115 1707 1707 1707 1707 0
341 20250314 130100 1426725115 1707 1704 1707 1704 6
342 20250314 130000 1426714888 1707 1707 1707 1707 0
343 20250314 125900 1426714888 1707 1707 1707 1707 2
344 20250314 125800 1426711474 1708 1705 1708 1703 1109
345 20250314 125700 1424820490 1703 1703 1703 1703 185
346 20250314 125600 1424505435 1705 1705 1705 1705 100
347 20250314 125500 1424334935 1705 1705 1705 1705 0
348 20250314 125400 1424334935 1705 1704 1705 1704 3
349 20250314 125300 1424329822 1704 1704 1704 1703 1055
350 20250314 125200 1422532363 1705 1705 1705 1705 345
351 20250314 125100 1421944138 1705 1705 1705 1705 20
352 20250314 125000 1421910038 1705 1705 1705 1705 0
353 20250314 124900 1421910038 1705 1704 1705 1704 1715
354 20250314 124800 1418987485 1704 1704 1704 1703 490
355 20250314 124700 1418152564 1706 1706 1706 1706 4
356 20250314 124600 1418145740 1706 1706 1706 1706 36
357 20250314 124500 1418084324 1704 1706 1706 1704 59
358 20250314 124400 1417983672 1706 1706 1706 1706 266
359 20250314 124300 1417529876 1702 1702 1702 1702 749
360 20250314 124200 1416255078 1706 1706 1706 1706 88
361 20250314 124100 1416104950 1707 1707 1707 1707 0
362 20250314 124000 1416104950 1707 1706 1707 1700 6002
363 20250314 123900 1405885203 1707 1706 1707 1706 326
364 20250314 123800 1405329034 1707 1708 1708 1707 309
365 20250314 123700 1404801568 1707 1707 1707 1707 0
366 20250314 123600 1404801568 1707 1707 1707 1707 319
367 20250314 123500 1404257035 1708 1708 1708 1708 0
368 20250314 123400 1404257035 1708 1708 1708 1708 2
369 20250314 123300 1404253619 1709 1708 1709 1708 315
370 20250314 123200 1403715294 1709 1709 1709 1709 0
371 20250314 123100 1403715294 1709 1709 1710 1709 1961
372 20250314 123000 1400363942 1708 1708 1709 1708 2803
373 20250314 122900 1395575218 1708 1708 1708 1708 10
374 20250314 122800 1395558138 1708 1707 1708 1707 15025
375 20250314 122700 1369910460 1707 1707 1709 1707 2634
376 20250314 122600 1365414184 1707 1708 1709 1707 1121
377 20250314 122500 1363499707 1709 1708 1709 1708 12002
378 20250314 122400 1342988951 1708 1706 1708 1706 5834
379 20250314 122300 1333031664 1705 1703 1705 1703 4671
380 20250314 122200 1325070814 1702 1702 1702 1702 297
381 20250314 122100 1324565320 1700 1700 1702 1700 7134
382 20250314 122000 1312436898 1701 1701 1702 1701 1195
383 20250314 121900 1310403908 1702 1703 1703 1702 10731
384 20250314 121800 1292134187 1703 1703 1703 1703 0
385 20250314 121700 1292134187 1703 1703 1703 1703 25
386 20250314 121600 1292091612 1703 1703 1703 1703 251
387 20250314 121500 1291664159 1703 1703 1703 1703 905
388 20250314 121400 1290122944 1703 1702 1703 1702 29
389 20250314 121300 1290073582 1702 1702 1703 1702 5
390 20250314 121200 1290065069 1703 1703 1703 1703 147
391 20250314 121100 1289814728 1703 1704 1705 1703 921
392 20250314 121000 1288245566 1704 1703 1704 1703 274
393 20250314 120900 1287778924 1704 1704 1704 1704 211
394 20250314 120800 1287419380 1704 1704 1704 1704 588
395 20250314 120700 1286417428 1704 1703 1704 1703 2186
396 20250314 120600 1282694168 1703 1704 1705 1702 8392
397 20250314 120500 1268395538 1704 1698 1704 1698 37551
398 20250314 120400 1204559081 1698 1698 1698 1698 1
399 20250314 120300 1204557383 1698 1698 1698 1698 103
400 20250314 120200 1204382489 1697 1697 1697 1697 0
401 20250314 120100 1204382489 1697 1698 1699 1697 530
402 20250314 120000 1203482827 1697 1698 1698 1697 1364
403 20250314 115900 1201167466 1699 1699 1699 1699 14
404 20250314 115800 1201143680 1699 1698 1699 1698 271
405 20250314 115700 1200683520 1698 1698 1698 1696 59
406 20250314 115600 1200583350 1698 1698 1698 1698 5
407 20250314 115500 1200574860 1698 1697 1698 1696 2901
408 20250314 115400 1195654647 1697 1696 1697 1696 25
409 20250314 115300 1195612242 1696 1696 1696 1696 10
410 20250314 115200 1195595282 1696 1697 1697 1696 124
411 20250314 115100 1195384976 1696 1696 1696 1696 629
412 20250314 115000 1194318192 1696 1696 1696 1696 72
413 20250314 114900 1194196080 1696 1697 1698 1696 884
414 20250314 114800 1192696762 1698 1699 1699 1698 185
415 20250314 114700 1192382507 1699 1699 1699 1699 2101
416 20250314 114600 1188812908 1699 1697 1699 1697 210
417 20250314 114500 1188456522 1700 1700 1700 1699 345
418 20250314 114400 1187870024 1697 1697 1697 1697 563
419 20250314 114300 1186914613 1700 1700 1700 1700 100
420 20250314 114200 1186744613 1700 1700 1700 1700 30
421 20250314 114100 1186693613 1700 1700 1700 1700 11
422 20250314 114000 1186674913 1700 1700 1700 1700 5
423 20250314 113900 1186666413 1700 1700 1700 1700 50
424 20250314 113800 1186581413 1699 1696 1700 1696 3015
425 20250314 113700 1181456667 1699 1700 1700 1695 844
426 20250314 113600 1180022017 1700 1699 1700 1699 11000
427 20250314 113500 1161332017 1699 1699 1699 1699 0
428 20250314 113400 1161332017 1699 1699 1699 1699 80
429 20250314 113300 1161196097 1699 1699 1699 1699 275
430 20250314 113200 1160728872 1695 1699 1699 1695 689
431 20250314 113100 1159560636 1696 1696 1696 1696 77
432 20250314 113000 1159430044 1699 1697 1699 1695 9287
433 20250314 112900 1143688255 1697 1699 1699 1697 69
434 20250314 112800 1143571146 1699 1698 1699 1697 143
435 20250314 112700 1143328461 1699 1699 1699 1699 0
436 20250314 112600 1143328461 1699 1699 1699 1699 1
437 20250314 112500 1143326762 1699 1700 1700 1699 2
438 20250314 112400 1143323363 1700 1700 1700 1700 25
439 20250314 112300 1143280863 1698 1698 1698 1698 113
440 20250314 112200 1143088989 1698 1700 1700 1698 329
441 20250314 112100 1142530215 1700 1700 1700 1700 1860
442 20250314 112000 1139368215 1701 1701 1701 1700 155
443 20250314 111900 1139104683 1700 1700 1700 1699 3307
444 20250314 111800 1133482914 1700 1700 1700 1700 2235
445 20250314 111700 1129683414 1700 1700 1700 1700 11
446 20250314 111600 1129664714 1700 1701 1701 1700 25
447 20250314 111500 1129622203 1702 1699 1702 1699 2871
448 20250314 111400 1124742030 1699 1698 1699 1698 206
449 20250314 111300 1124392145 1698 1697 1699 1695 1148
450 20250314 111200 1122442575 1698 1696 1698 1695 308
451 20250314 111100 1121919732 1697 1697 1697 1697 0
452 20250314 111000 1121919732 1697 1692 1697 1692 5116
453 20250314 110900 1113244401 1692 1693 1693 1692 1958
454 20250314 110800 1109929571 1694 1694 1694 1694 5
455 20250314 110700 1109921101 1693 1694 1694 1693 4
456 20250314 110600 1109914326 1695 1694 1695 1694 131
457 20250314 110500 1109692381 1695 1695 1695 1695 6
458 20250314 110400 1109682211 1695 1695 1695 1695 0
459 20250314 110300 1109682211 1695 1695 1695 1695 93
460 20250314 110200 1109524576 1695 1695 1695 1694 2215
461 20250314 110100 1105772151 1695 1695 1695 1694 9
462 20250314 110000 1105756897 1695 1696 1696 1695 112
463 20250314 105900 1105566950 1696 1694 1696 1694 1119
464 20250314 105800 1103671077 1695 1695 1695 1695 444
465 20250314 105700 1102918497 1695 1696 1696 1695 8
466 20250314 105600 1102904936 1696 1694 1696 1694 1600
467 20250314 105500 1100194442 1694 1693 1694 1693 340
468 20250314 105400 1099618816 1693 1693 1693 1692 213
469 20250314 105300 1099258227 1692 1693 1693 1692 68
470 20250314 105200 1099143120 1694 1694 1694 1689 926
471 20250314 105100 1097574537 1694 1691 1694 1691 864
472 20250314 105000 1096113423 1691 1691 1691 1691 6
473 20250314 104900 1096103277 1687 1691 1691 1687 264
474 20250314 104800 1095657584 1691 1691 1691 1691 69
475 20250314 104700 1095540905 1691 1688 1691 1688 3980
476 20250314 104600 1088817242 1688 1688 1688 1687 213
477 20250314 104500 1088457898 1687 1688 1688 1687 52
478 20250314 104400 1088370172 1688 1688 1688 1687 488
479 20250314 104300 1087546868 1688 1690 1690 1687 536
480 20250314 104200 1086642097 1690 1687 1690 1687 202
481 20250314 104100 1086300720 1687 1686 1690 1686 2666
482 20250314 104000 1081804385 1690 1690 1690 1687 127
483 20250314 103900 1081589892 1690 1690 1690 1689 2545
484 20250314 103800 1077290918 1686 1691 1691 1686 1124
485 20250314 103700 1075394819 1691 1691 1691 1691 170
486 20250314 103600 1075107349 1691 1687 1691 1687 8833
487 20250314 103500 1060184856 1687 1687 1687 1686 739
488 20250314 103400 1058938229 1686 1686 1687 1686 614
489 20250314 103300 1057902975 1687 1687 1688 1686 1646
490 20250314 103200 1055127593 1688 1688 1688 1688 239
491 20250314 103100 1054724161 1690 1690 1690 1689 404
492 20250314 103000 1054041411 1690 1688 1690 1685 19302
493 20250314 102900 1021473410 1689 1689 1689 1689 232
494 20250314 102800 1021081562 1690 1690 1690 1690 49
495 20250314 102700 1020998752 1690 1688 1690 1687 7408
496 20250314 102600 1008492879 1689 1692 1692 1688 6582
497 20250314 102500 997367514 1693 1697 1697 1693 19884
498 20250314 102400 963703808 1693 1695 1697 1693 2706
499 20250314 102300 959119690 1697 1698 1698 1695 1165
500 20250314 102200 957143121 1699 1699 1699 1699 0
501 20250314 102100 957143121 1699 1699 1699 1698 1112
502 20250314 102000 955253834 1699 1699 1700 1699 1940
503 20250314 101900 951957666 1699 1699 1699 1695 676
504 20250314 101800 950811014 1699 1701 1701 1699 58
505 20250314 101700 950712456 1701 1700 1703 1693 4218
506 20250314 101600 943568660 1704 1700 1704 1693 2858
507 20250314 101500 938714476 1693 1706 1706 1692 14675
508 20250314 101400 913814930 1700 1709 1709 1700 191
509 20250314 101300 913489230 1709 1707 1710 1705 9436
510 20250314 101200 897389704 1706 1701 1706 1698 12577
511 20250314 101100 875997825 1702 1709 1709 1701 1768
512 20250314 101000 872988195 1709 1700 1715 1699 15122
513 20250314 100900 847219668 1701 1705 1705 1695 6957
514 20250314 100800 835388836 1709 1719 1719 1701 12875
515 20250314 100700 813344889 1720 1694 1722 1687 37385
516 20250314 100600 749625607 1694 1684 1694 1684 20358
517 20250314 100500 715233290 1684 1684 1684 1683 2607
518 20250314 100400 710843558 1684 1685 1685 1684 4142
519 20250314 100300 703868295 1685 1684 1686 1684 2006
520 20250314 100200 700488283 1684 1684 1684 1684 2133
521 20250314 100100 696896311 1684 1685 1685 1683 13375
522 20250314 100000 674381057 1685 1687 1689 1685 1594
523 20250314 095900 671694426 1687 1685 1689 1683 5947
524 20250314 095800 661676063 1685 1688 1689 1685 22573
525 20250314 095700 623590832 1689 1694 1694 1688 49237
526 20250314 095600 540352185 1694 1694 1694 1692 5898
527 20250314 095500 530365873 1695 1695 1695 1695 279
528 20250314 095400 529892968 1695 1694 1695 1694 1659
529 20250314 095300 527081690 1695 1693 1695 1693 1087
530 20250314 095200 525241381 1693 1694 1695 1692 13378
531 20250314 095100 502591016 1694 1694 1695 1694 6950
532 20250314 095000 490817709 1694 1695 1695 1694 7235
533 20250314 094900 478557606 1695 1697 1697 1695 3048
534 20250314 094800 473389711 1697 1695 1697 1695 922
535 20250314 094700 471826221 1695 1696 1696 1694 3561
536 20250314 094600 465790335 1694 1696 1696 1694 2608
537 20250314 094500 461371837 1695 1694 1696 1694 5191
538 20250314 094400 452578131 1694 1696 1696 1694 12086
539 20250314 094300 432100141 1696 1697 1697 1696 2817
540 20250314 094200 427322490 1696 1697 1697 1696 2338
541 20250314 094100 423355711 1698 1698 1698 1698 34
542 20250314 094000 423297979 1698 1698 1698 1697 509
543 20250314 093900 422433907 1698 1698 1698 1697 278
544 20250314 093800 421962109 1698 1699 1699 1697 3804
545 20250314 093700 415503990 1700 1700 1700 1699 3037
546 20250314 093600 410342569 1700 1699 1700 1699 8562
547 20250314 093500 395791645 1699 1699 1699 1698 115
548 20250314 093400 395596261 1700 1698 1700 1698 1011
549 20250314 093300 393878535 1699 1700 1700 1698 381
550 20250314 093200 393231579 1700 1697 1700 1696 2935
551 20250314 093100 388248177 1700 1696 1700 1696 6040
552 20250314 093000 378001897 1696 1695 1696 1694 803
553 20250314 092900 376641544 1696 1698 1698 1694 13191
554 20250314 092800 354278044 1697 1698 1700 1696 9714
555 20250314 092700 337790534 1700 1700 1700 1698 1078
556 20250314 092600 335958927 1697 1699 1700 1697 1678
557 20250314 092500 333110718 1697 1699 1700 1697 4121
558 20250314 092400 326116255 1699 1700 1700 1698 3945
559 20250314 092300 319416708 1700 1701 1701 1696 27764
560 20250314 092200 272289133 1701 1700 1701 1700 3
561 20250314 092100 272284031 1700 1702 1702 1700 582
562 20250314 092000 271293548 1699 1704 1704 1699 610
563 20250314 091900 270255054 1704 1700 1704 1700 15104
564 20250314 091800 244560181 1698 1701 1701 1698 10755
565 20250314 091700 226286017 1701 1700 1701 1700 1426
566 20250314 091600 223860448 1700 1703 1703 1699 7059
567 20250314 091500 211861898 1699 1704 1704 1699 2096
568 20250314 091400 208297514 1700 1698 1700 1698 3571
569 20250314 091300 202230934 1698 1703 1703 1698 55714
570 20250314 091200 107504511 1703 1706 1706 1703 8326
571 20250314 091100 93309881 1709 1707 1709 1706 1012
572 20250314 091000 91583405 1706 1706 1709 1706 3317
573 20250314 090900 85924292 1707 1707 1708 1706 2515
574 20250314 090800 81632913 1707 1709 1709 1707 422
575 20250314 090700 80912553 1706 1709 1709 1706 1247
576 20250314 090600 78783829 1709 1707 1709 1706 292
577 20250314 090500 78285544 1705 1706 1710 1704 13908
578 20250314 090400 54566795 1710 1710 1715 1706 797
579 20250314 090300 53205383 1715 1710 1715 1705 4661
580 20250314 090200 45250964 1710 1718 1718 1710 106
581 20250314 090100 45069304 1718 1718 1723 1712 2432
582 20250314 090000 40896807 1724 1702 1732 1702 23783

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,240424899,0,413290401381,0.00
20250311,0,240424899,0,414973375674,0.00
20250310,0,240424899,0,431803118604,0.00
20250307,0,240424899,0,426754195725,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 240424899 0 413290401381 0.00
3 20250311 0 240424899 0 414973375674 0.00
4 20250310 0 240424899 0 431803118604 0.00
5 20250307 0 240424899 0 426754195725 0.00