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

583
003620/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,1572086183,3855,3855,3855,3855,33099
20250314,184000,1572086183,3855,3855,3855,3855,0
20250314,183900,1572086183,3855,3855,3855,3855,0
20250314,183800,1572086183,3855,3855,3855,3855,0
20250314,183700,1572086183,3855,3855,3855,3855,0
20250314,183600,1572086183,3855,3855,3855,3855,0
20250314,183500,1572086183,3855,3855,3855,3855,0
20250314,183400,1572086183,3855,3855,3855,3855,0
20250314,183300,1572086183,3855,3855,3855,3855,0
20250314,183200,1572086183,3855,3855,3855,3855,0
20250314,183100,1572086183,3855,3855,3855,3855,0
20250314,183000,1572086183,3855,3855,3855,3855,0
20250314,182900,1572086183,3855,3855,3855,3855,0
20250314,182800,1572086183,3855,3855,3855,3855,0
20250314,182700,1572086183,3855,3855,3855,3855,0
20250314,182600,1572086183,3855,3855,3855,3855,0
20250314,182500,1572086183,3855,3855,3855,3855,0
20250314,182400,1572086183,3855,3855,3855,3855,0
20250314,182300,1572086183,3855,3855,3855,3855,0
20250314,182200,1572086183,3855,3855,3855,3855,0
20250314,182100,1572086183,3855,3855,3855,3855,0
20250314,182000,1572086183,3855,3855,3855,3855,0
20250314,181900,1572086183,3855,3855,3855,3855,0
20250314,181800,1572086183,3855,3855,3855,3855,0
20250314,181700,1572086183,3855,3855,3855,3855,0
20250314,181600,1572086183,3855,3855,3855,3855,0
20250314,181500,1572086183,3855,3855,3855,3855,0
20250314,181400,1572086183,3855,3855,3855,3855,0
20250314,181300,1572086183,3855,3855,3855,3855,0
20250314,181200,1572086183,3855,3855,3855,3855,0
20250314,181100,1572086183,3855,3855,3855,3855,33099
20250314,181000,1572086183,3855,3855,3855,3855,0
20250314,180900,1572086183,3855,3855,3855,3855,0
20250314,180800,1572086183,3855,3855,3855,3855,0
20250314,180700,1572086183,3855,3855,3855,3855,0
20250314,180600,1572086183,3855,3855,3855,3855,0
20250314,180500,1572086183,3855,3855,3855,3855,0
20250314,180400,1572086183,3855,3855,3855,3855,0
20250314,180300,1572086183,3855,3855,3855,3855,0
20250314,180200,1572086183,3855,3855,3855,3855,0
20250314,180100,1572086183,3855,3855,3855,3855,0
20250314,180000,1572086183,3855,3855,3855,3855,0
20250314,175900,1572086183,3855,3855,3855,3855,0
20250314,175800,1572086183,3855,3855,3855,3855,0
20250314,175700,1572086183,3855,3855,3855,3855,0
20250314,175600,1572086183,3855,3855,3855,3855,0
20250314,175500,1572086183,3855,3855,3855,3855,0
20250314,175400,1572086183,3855,3855,3855,3855,0
20250314,175300,1572086183,3855,3855,3855,3855,0
20250314,175200,1572086183,3855,3855,3855,3855,0
20250314,175100,1572086183,3855,3855,3855,3855,0
20250314,175000,1572086183,3855,3855,3855,3855,0
20250314,174900,1572086183,3855,3855,3855,3855,0
20250314,174800,1572086183,3855,3855,3855,3855,0
20250314,174700,1572086183,3855,3855,3855,3855,0
20250314,174600,1572086183,3855,3855,3855,3855,0
20250314,174500,1572086183,3855,3855,3855,3855,0
20250314,174400,1572086183,3855,3855,3855,3855,0
20250314,174300,1572086183,3855,3855,3855,3855,0
20250314,174200,1572086183,3855,3855,3855,3855,0
20250314,174100,1572086183,3855,3855,3855,3855,33099
20250314,174000,1572086183,3855,3855,3855,3855,0
20250314,173900,1572086183,3855,3855,3855,3855,0
20250314,173800,1572086183,3855,3855,3855,3855,0
20250314,173700,1572086183,3855,3855,3855,3855,0
20250314,173600,1572086183,3855,3855,3855,3855,0
20250314,173500,1572086183,3855,3855,3855,3855,0
20250314,173400,1572086183,3855,3855,3855,3855,0
20250314,173300,1572086183,3855,3855,3855,3855,0
20250314,173200,1572086183,3855,3855,3855,3855,0
20250314,173100,1572086183,3855,3855,3855,3855,0
20250314,173000,1572086183,3855,3855,3855,3855,0
20250314,172900,1572086183,3855,3855,3855,3855,0
20250314,172800,1572086183,3855,3855,3855,3855,0
20250314,172700,1572086183,3855,3855,3855,3855,0
20250314,172600,1572086183,3855,3855,3855,3855,0
20250314,172500,1572086183,3855,3855,3855,3855,0
20250314,172400,1572086183,3855,3855,3855,3855,0
20250314,172300,1572086183,3855,3855,3855,3855,0
20250314,172200,1572086183,3855,3855,3855,3855,0
20250314,172100,1572086183,3855,3855,3855,3855,0
20250314,172000,1572086183,3855,3855,3855,3855,0
20250314,171900,1572086183,3855,3855,3855,3855,0
20250314,171800,1572086183,3855,3855,3855,3855,0
20250314,171700,1572086183,3855,3855,3855,3855,0
20250314,171600,1572086183,3855,3855,3855,3855,0
20250314,171500,1572086183,3855,3855,3855,3855,0
20250314,171400,1572086183,3855,3855,3855,3855,0
20250314,171300,1572086183,3855,3855,3855,3855,0
20250314,171200,1572086183,3855,3855,3855,3855,0
20250314,171100,1572086183,3855,3855,3855,3855,33099
20250314,171000,1572086183,3855,3855,3855,3855,0
20250314,170900,1572086183,3855,3855,3855,3855,0
20250314,170800,1572086183,3855,3855,3855,3855,0
20250314,170700,1572086183,3855,3855,3855,3855,0
20250314,170600,1572086183,3855,3855,3855,3855,0
20250314,170500,1572086183,3855,3855,3855,3855,0
20250314,170400,1572086183,3855,3855,3855,3855,0
20250314,170300,1572086183,3855,3855,3855,3855,0
20250314,170200,1572086183,3855,3855,3855,3855,0
20250314,170100,1572086183,3855,3855,3855,3855,0
20250314,170000,1572086183,3855,3855,3855,3855,0
20250314,165900,1572086183,3855,3855,3855,3855,0
20250314,165800,1572086183,3855,3855,3855,3855,0
20250314,165700,1572086183,3855,3855,3855,3855,0
20250314,165600,1572086183,3855,3855,3855,3855,0
20250314,165500,1572086183,3855,3855,3855,3855,0
20250314,165400,1572086183,3855,3855,3855,3855,0
20250314,165300,1572086183,3855,3855,3855,3855,0
20250314,165200,1572086183,3855,3855,3855,3855,0
20250314,165100,1572086183,3855,3855,3855,3855,0
20250314,165000,1572086183,3855,3855,3855,3855,0
20250314,164900,1572086183,3855,3855,3855,3855,0
20250314,164800,1572086183,3855,3855,3855,3855,0
20250314,164700,1572086183,3855,3855,3855,3855,0
20250314,164600,1572086183,3855,3855,3855,3855,0
20250314,164500,1572086183,3855,3855,3855,3855,0
20250314,164400,1572086183,3855,3855,3855,3855,0
20250314,164300,1572086183,3855,3855,3855,3855,0
20250314,164200,1572086183,3855,3855,3855,3855,0
20250314,164100,1572086183,3855,3855,3855,3855,33099
20250314,164000,1572086183,3855,3855,3855,3855,0
20250314,163900,1572086183,3855,3855,3855,3855,0
20250314,163800,1572086183,3855,3855,3855,3855,0
20250314,163700,1572086183,3855,3855,3855,3855,0
20250314,163600,1572086183,3855,3855,3855,3855,0
20250314,163500,1572086183,3855,3855,3855,3855,0
20250314,163400,1572086183,3855,3855,3855,3855,0
20250314,163300,1572086183,3855,3855,3855,3855,0
20250314,163200,1572086183,3855,3855,3855,3855,0
20250314,163100,1572086183,3855,3855,3855,3855,0
20250314,163000,1572086183,3855,3855,3855,3855,0
20250314,162900,1572086183,3855,3855,3855,3855,0
20250314,162800,1572086183,3855,3855,3855,3855,0
20250314,162700,1572086183,3855,3855,3855,3855,0
20250314,162600,1572086183,3855,3855,3855,3855,0
20250314,162500,1572086183,3855,3855,3855,3855,0
20250314,162400,1572086183,3855,3855,3855,3855,0
20250314,162300,1572086183,3855,3855,3855,3855,0
20250314,162200,1572086183,3855,3855,3855,3855,0
20250314,162100,1572086183,3855,3855,3855,3855,0
20250314,162000,1572086183,3855,3855,3855,3855,0
20250314,161900,1572086183,3855,3855,3855,3855,0
20250314,161800,1572086183,3855,3855,3855,3855,0
20250314,161700,1572086183,3855,3855,3855,3855,0
20250314,161600,1572086183,3855,3855,3855,3855,0
20250314,161500,1572086183,3855,3855,3855,3855,0
20250314,161400,1572086183,3855,3855,3855,3855,0
20250314,161300,1572086183,3855,3855,3855,3855,0
20250314,161200,1572086183,3855,3855,3855,3855,0
20250314,161100,1572086183,3855,3855,3855,3855,33099
20250314,161000,1572086183,3855,3855,3855,3855,0
20250314,160900,1572086183,3855,3855,3855,3855,0
20250314,160800,1572086183,3855,3855,3855,3855,0
20250314,160700,1572086183,3855,3855,3855,3855,0
20250314,160600,1572086183,3855,3855,3855,3855,0
20250314,160500,1572086183,3855,3855,3855,3855,0
20250314,160400,1572086183,3855,3855,3855,3855,0
20250314,160300,1572086183,3855,3855,3855,3855,0
20250314,160200,1572086183,3855,3855,3855,3855,0
20250314,160100,1572086183,3855,3855,3855,3855,0
20250314,160000,1572086183,3855,3855,3855,3855,0
20250314,155900,1572086183,3855,3855,3855,3855,0
20250314,155800,1572086183,3855,3855,3855,3855,0
20250314,155700,1572086183,3855,3855,3855,3855,0
20250314,155600,1572086183,3855,3855,3855,3855,0
20250314,155500,1572086183,3855,3855,3855,3855,0
20250314,155400,1572086183,3855,3855,3855,3855,0
20250314,155300,1572086183,3855,3855,3855,3855,0
20250314,155200,1572086183,3855,3855,3855,3855,0
20250314,155100,1572086183,3855,3855,3855,3855,0
20250314,155000,1572086183,3855,3855,3855,3855,0
20250314,154900,1572086183,3855,3855,3855,3855,0
20250314,154800,1572086183,3855,3855,3855,3855,0
20250314,154700,1572086183,3855,3855,3855,3855,0
20250314,154600,1572086183,3855,3855,3855,3855,0
20250314,154500,1572086183,3855,3855,3855,3855,0
20250314,154400,1572086183,3855,3855,3855,3855,0
20250314,154300,1572086183,3855,3855,3855,3855,0
20250314,154200,1572086183,3855,3855,3855,3855,0
20250314,154100,1572086183,3855,3855,3855,3855,33099
20250314,154000,1572086183,3855,3855,3855,3855,0
20250314,153900,1572086183,3855,3855,3855,3855,0
20250314,153800,1572086183,3855,3855,3855,3855,0
20250314,153700,1572086183,3855,3855,3855,3855,0
20250314,153600,1572086183,3855,3855,3855,3855,0
20250314,153500,1572086183,3855,3855,3855,3855,0
20250314,153400,1572086183,3855,3855,3855,3855,0
20250314,153300,1572086183,3855,3855,3855,3855,0
20250314,153200,1572086183,3855,3855,3855,3855,0
20250314,153100,1572086183,3855,3855,3855,3855,0
20250314,153000,1572086183,3855,3855,3855,3855,33099
20250314,152900,1444489538,3865,3865,3865,3865,0
20250314,152800,1444489538,3865,3865,3865,3865,0
20250314,152700,1444489538,3865,3865,3865,3865,0
20250314,152600,1444489538,3865,3865,3865,3865,0
20250314,152500,1444489538,3865,3865,3865,3865,0
20250314,152400,1444489538,3865,3865,3865,3865,0
20250314,152300,1444489538,3865,3865,3865,3865,0
20250314,152200,1444489538,3865,3865,3865,3865,0
20250314,152100,1444489538,3865,3865,3865,3865,0
20250314,152000,1444489538,3865,3865,3865,3865,0
20250314,151900,1444489538,3865,3865,3870,3860,2312
20250314,151800,1435555088,3865,3870,3870,3865,2614
20250314,151700,1425450953,3870,3870,3870,3865,1927
20250314,151600,1417998043,3875,3875,3880,3875,892
20250314,151500,1414540768,3875,3875,3875,3870,562
20250314,151400,1412363273,3875,3870,3880,3870,133
20250314,151300,1411848248,3870,3875,3875,3870,1326
20250314,151200,1406714128,3875,3875,3875,3875,69
20250314,151100,1406446753,3875,3875,3875,3875,937
20250314,151000,1402815878,3875,3875,3875,3875,96
20250314,150900,1402443878,3870,3870,3870,3870,50
20250314,150800,1402250378,3875,3875,3875,3875,1645
20250314,150700,1395876003,3875,3870,3875,3865,340
20250314,150600,1394560168,3865,3865,3865,3860,383
20250314,150500,1393079933,3870,3865,3870,3865,169
20250314,150400,1392426408,3860,3860,3865,3860,305
20250314,150300,1391249083,3860,3860,3862,3860,766
20250314,150200,1388292321,3860,3860,3865,3860,883
20250314,150100,1384883891,3860,3865,3865,3860,457
20250314,150000,1383118836,3865,3870,3870,3865,301
20250314,145900,1381955216,3865,3865,3875,3865,801
20250314,145800,1378859341,3865,3875,3875,3865,539
20250314,145700,1376776096,3865,3865,3875,3865,390
20250314,145600,1375267746,3870,3870,3875,3867,651
20250314,145500,1372748393,3870,3870,3870,3870,101
20250314,145400,1372357523,3870,3870,3870,3870,0
20250314,145300,1372357523,3870,3870,3870,3870,117
20250314,145200,1371904733,3870,3870,3870,3870,697
20250314,145100,1369207343,3870,3870,3870,3870,101
20250314,145000,1368816473,3870,3860,3870,3860,1187
20250314,144900,1364229633,3870,3870,3870,3870,19
20250314,144800,1364156103,3870,3865,3870,3860,575
20250314,144700,1361936498,3865,3865,3865,3865,1
20250314,144600,1361932633,3865,3865,3870,3865,151
20250314,144500,1361349013,3865,3865,3865,3865,1537
20250314,144400,1355408508,3865,3865,3870,3865,327
20250314,144300,1354144643,3865,3870,3870,3865,792
20250314,144200,1351080853,3870,3870,3870,3865,1923
20250314,144100,1343644173,3870,3870,3870,3870,33
20250314,144000,1343516463,3870,3870,3870,3870,544
20250314,143900,1341411183,3870,3870,3870,3870,60
20250314,143800,1341178983,3870,3870,3870,3870,25
20250314,143700,1341082233,3865,3865,3865,3865,0
20250314,143600,1341082233,3865,3870,3870,3865,10
20250314,143500,1341043578,3870,3865,3870,3865,1045
20250314,143400,1337002273,3870,3870,3870,3870,13
20250314,143300,1336951963,3870,3870,3870,3870,273
20250314,143200,1335895453,3870,3870,3870,3870,419
20250314,143100,1334273923,3875,3870,3875,3865,220
20250314,143000,1333422348,3865,3870,3870,3865,1315
20250314,142900,1328335443,3870,3870,3875,3870,540
20250314,142800,1326245438,3870,3870,3870,3870,100
20250314,142700,1325858438,3870,3865,3880,3865,2271
20250314,142600,1317075943,3865,3870,3870,3865,102
20250314,142500,1316681453,3865,3870,3870,3865,700
20250314,142400,1313975203,3880,3875,3880,3875,3
20250314,142300,1313963568,3880,3865,3880,3865,1441
20250314,142200,1308383538,3865,3865,3880,3865,1075
20250314,142100,1304225723,3865,3865,3880,3860,351
20250314,142000,1302868308,3880,3865,3880,3860,4443
20250314,141900,1285675173,3865,3865,3880,3865,1170
20250314,141800,1281150758,3865,3880,3880,3865,406
20250314,141700,1279576618,3880,3870,3880,3870,1353
20250314,141600,1274333253,3865,3865,3865,3865,1
20250314,141500,1274329388,3875,3875,3875,3865,403
20250314,141400,1272770763,3875,3870,3875,3865,1331
20250314,141300,1267624198,3875,3875,3875,3875,37
20250314,141200,1267480823,3875,3875,3875,3875,1
20250314,141100,1267476948,3875,3875,3875,3875,0
20250314,141000,1267476948,3875,3870,3875,3870,111
20250314,140900,1267047133,3870,3875,3875,3870,197
20250314,140800,1266284638,3875,3875,3875,3875,0
20250314,140700,1266284638,3875,3875,3875,3875,5
20250314,140600,1266265263,3870,3870,3870,3870,17
20250314,140500,1266199473,3870,3875,3875,3870,2
20250314,140400,1266191728,3870,3870,3870,3870,50
20250314,140300,1265998228,3875,3875,3875,3870,56
20250314,140200,1265781488,3880,3880,3880,3880,0
20250314,140100,1265781488,3880,3880,3880,3880,0
20250314,140000,1265781488,3880,3870,3880,3870,39
20250314,135900,1265630548,3875,3875,3875,3875,0
20250314,135800,1265630548,3875,3870,3875,3870,1014
20250314,135700,1261701798,3870,3865,3870,3865,584
20250314,135600,1259443816,3867,3865,3867,3865,269
20250314,135500,1258403663,3867,3867,3867,3867,20
20250314,135400,1258326323,3865,3865,3867,3865,940
20250314,135300,1254693125,3867,3870,3870,3867,328
20250314,135200,1253423768,3872,3872,3872,3872,0
20250314,135100,1253423768,3872,3870,3872,3870,220
20250314,135000,1252572328,3872,3872,3872,3872,51
20250314,134900,1252374856,3872,3872,3872,3872,1
20250314,134800,1252370984,3875,3875,3875,3870,253
20250314,134700,1251390749,3875,3875,3875,3875,0
20250314,134600,1251390749,3875,3875,3875,3875,1
20250314,134500,1251386874,3870,3870,3870,3870,50
20250314,134400,1251193374,3870,3875,3875,3870,51
20250314,134300,1250995999,3870,3870,3870,3865,839
20250314,134200,1247750634,3870,3870,3870,3870,171
20250314,134100,1247088864,3870,3865,3870,3865,667
20250314,134000,1244510904,3870,3870,3870,3870,96
20250314,133900,1244139384,3870,3870,3870,3870,5
20250314,133800,1244120034,3865,3865,3865,3865,150
20250314,133700,1243540284,3865,3870,3870,3865,61
20250314,133600,1243304269,3870,3865,3870,3865,479
20250314,133500,1241452924,3870,3870,3870,3870,22
20250314,133400,1241367784,3870,3875,3875,3865,3
20250314,133300,1241356174,3865,3865,3865,3865,0
20250314,133200,1241356174,3865,3870,3870,3865,86
20250314,133100,1241023754,3875,3870,3875,3870,148
20250314,133000,1240450864,3870,3870,3870,3865,162
20250314,132900,1239823934,3870,3870,3870,3870,211
20250314,132800,1239007364,3865,3865,3865,3865,300
20250314,132700,1237847864,3865,3870,3870,3865,194
20250314,132600,1237097954,3870,3870,3870,3870,0
20250314,132500,1237097954,3870,3872,3872,3870,31
20250314,132400,1236977924,3875,3875,3875,3875,4
20250314,132300,1236962424,3875,3875,3875,3875,0
20250314,132200,1236962424,3875,3870,3875,3865,114
20250314,132100,1236521234,3870,3870,3870,3870,757
20250314,132000,1233591644,3870,3870,3870,3870,30
20250314,131900,1233475544,3870,3870,3870,3870,3
20250314,131800,1233463934,3870,3875,3875,3870,800
20250314,131700,1230367684,3870,3870,3875,3870,605
20250314,131600,1228026327,3870,3870,3870,3870,136
20250314,131500,1227500007,3865,3870,3870,3865,45
20250314,131400,1227326077,3870,3875,3875,3870,29
20250314,131300,1227213817,3875,3870,3875,3870,328
20250314,131200,1225944452,3870,3870,3870,3870,237
20250314,131100,1225027262,3870,3870,3875,3870,295
20250314,131000,1223885607,3870,3870,3875,3870,301
20250314,130900,1222720732,3870,3875,3875,3870,163
20250314,130800,1222089857,3875,3875,3875,3875,1
20250314,130700,1222085982,3870,3870,3870,3870,1
20250314,130600,1222082112,3870,3870,3870,3870,633
20250314,130500,1219632402,3870,3870,3870,3870,32
20250314,130400,1219508562,3865,3870,3870,3865,139
20250314,130300,1218970637,3875,3875,3875,3875,1
20250314,130200,1218966762,3865,3865,3865,3865,1
20250314,130100,1218962897,3865,3865,3875,3865,256
20250314,130000,1217973417,3865,3865,3865,3865,201
20250314,125900,1217196552,3870,3865,3870,3865,1080
20250314,125800,1213022232,3865,3865,3865,3860,955
20250314,125700,1209331657,3860,3865,3865,3860,3310
20250314,125600,1196538757,3865,3880,3880,3865,4510
20250314,125500,1179090327,3870,3870,3870,3870,375
20250314,125400,1177639077,3870,3875,3880,3870,1665
20250314,125300,1171185552,3875,3875,3875,3875,93
20250314,125200,1170825177,3870,3870,3870,3870,10
20250314,125100,1170786477,3880,3880,3880,3880,18
20250314,125000,1170716637,3870,3875,3875,3870,1501
20250314,124900,1164900817,3875,3875,3875,3875,0
20250314,124800,1164900817,3875,3875,3875,3875,35
20250314,124700,1164765192,3880,3880,3880,3880,1
20250314,124600,1164761312,3880,3875,3880,3875,125
20250314,124500,1164276862,3880,3875,3880,3875,74
20250314,124400,1163989747,3880,3880,3880,3880,6
20250314,124300,1163966467,3880,3875,3880,3875,40
20250314,124200,1163811462,3880,3880,3880,3880,56
20250314,124100,1163594182,3880,3880,3880,3880,12
20250314,124000,1163547622,3875,3875,3880,3875,7
20250314,123900,1163520482,3880,3875,3880,3875,336
20250314,123800,1162218457,3880,3875,3880,3875,809
20250314,123700,1159083567,3875,3880,3880,3875,186
20250314,123600,1158362287,3875,3875,3875,3875,1
20250314,123500,1158358412,3875,3875,3875,3875,369
20250314,123400,1156928537,3880,3880,3880,3875,115
20250314,123300,1156482822,3880,3880,3880,3880,30
20250314,123200,1156366422,3880,3880,3880,3880,101
20250314,123100,1155974542,3880,3870,3880,3870,517
20250314,123000,1153968592,3870,3875,3880,3870,677
20250314,122900,1151348447,3880,3880,3880,3880,3
20250314,122800,1151336807,3870,3870,3870,3870,2
20250314,122700,1151329067,3870,3875,3880,3870,1282
20250314,122600,1146365207,3880,3880,3880,3880,1
20250314,122500,1146361327,3880,3880,3880,3880,2
20250314,122400,1146353567,3875,3875,3875,3875,53
20250314,122300,1146148192,3880,3875,3880,3875,92
20250314,122200,1145791592,3875,3880,3880,3875,101
20250314,122100,1145400212,3875,3880,3880,3875,62
20250314,122000,1145159657,3880,3880,3880,3880,1
20250314,121900,1145155777,3875,3875,3875,3875,35
20250314,121800,1145020152,3880,3880,3880,3880,17
20250314,121700,1144954192,3880,3880,3880,3880,60
20250314,121600,1144721392,3880,3880,3880,3880,0
20250314,121500,1144721392,3880,3880,3880,3880,5
20250314,121400,1144701992,3880,3880,3880,3880,2
20250314,121300,1144694232,3880,3880,3880,3880,511
20250314,121200,1142711552,3880,3880,3880,3880,101
20250314,121100,1142319672,3880,3880,3880,3875,95
20250314,121000,1141951247,3880,3880,3880,3880,9
20250314,120900,1141916327,3875,3875,3875,3875,4
20250314,120800,1141900827,3875,3880,3880,3875,615
20250314,120700,1139517197,3880,3880,3880,3875,328
20250314,120600,1138244762,3870,3870,3870,3870,50
20250314,120500,1138051262,3870,3875,3875,3870,1501
20250314,120400,1132242357,3875,3880,3880,3875,401
20250314,120300,1130688477,3880,3880,3880,3880,2
20250314,120200,1130680717,3875,3880,3880,3875,48
20250314,120100,1130494652,3880,3880,3880,3880,3
20250314,120000,1130483012,3870,3875,3875,3870,2013
20250314,115900,1122689147,3875,3875,3875,3875,35
20250314,115800,1122553522,3875,3875,3875,3875,10
20250314,115700,1122514772,3875,3875,3875,3875,30
20250314,115600,1122398522,3880,3875,3880,3875,140
20250314,115500,1121855892,3875,3875,3875,3875,35
20250314,115400,1121720267,3875,3880,3880,3875,2115
20250314,115300,1113524592,3880,3880,3880,3880,15
20250314,115200,1113466392,3880,3880,3880,3880,1272
20250314,115100,1108531032,3880,3880,3880,3880,404
20250314,115000,1106963512,3880,3880,3880,3880,688
20250314,114900,1104294072,3880,3880,3880,3880,328
20250314,114800,1103021432,3875,3875,3875,3875,41
20250314,114700,1102862557,3875,3875,3875,3875,0
20250314,114600,1102862557,3875,3880,3880,3875,576
20250314,114500,1100630552,3880,3880,3880,3880,19
20250314,114400,1100556832,3875,3880,3880,3875,63
20250314,114300,1100312567,3880,3880,3880,3880,204
20250314,114200,1099521047,3880,3875,3880,3875,1357
20250314,114100,1094262667,3870,3870,3875,3870,148
20250314,114000,1093689782,3870,3870,3870,3870,0
20250314,113900,1093689782,3870,3870,3870,3870,53
20250314,113800,1093484672,3870,3870,3870,3870,0
20250314,113700,1093484672,3870,3870,3875,3870,308
20250314,113600,1092292707,3870,3870,3870,3870,86
20250314,113500,1091959887,3870,3870,3870,3870,131
20250314,113400,1091452917,3865,3865,3865,3865,1088
20250314,113300,1087247797,3870,3865,3870,3865,63
20250314,113200,1087004077,3865,3870,3870,3865,218
20250314,113100,1086160597,3870,3870,3870,3870,1051
20250314,113000,1082093227,3870,3875,3875,3870,219
20250314,112900,1081245507,3870,3865,3870,3865,103
20250314,112800,1080846902,3870,3870,3870,3870,20
20250314,112700,1080769502,3870,3870,3870,3870,478
20250314,112600,1078919642,3870,3875,3875,3870,9
20250314,112500,1078884807,3870,3875,3875,3870,42
20250314,112400,1078722242,3875,3870,3875,3870,306
20250314,112300,1077537962,3865,3870,3870,3865,386
20250314,112200,1076044817,3870,3870,3870,3870,887
20250314,112100,1072612127,3870,3870,3870,3870,1134
20250314,112000,1068223547,3870,3870,3870,3870,1514
20250314,111900,1062364367,3870,3875,3875,3870,648
20250314,111800,1059855817,3875,3870,3875,3870,507
20250314,111700,1057892091,3872,3875,3875,3872,126
20250314,111600,1057403847,3870,3870,3870,3870,210
20250314,111500,1056591147,3870,3870,3870,3870,35
20250314,111400,1056455697,3870,3870,3875,3870,372
20250314,111300,1055016032,3875,3880,3880,3875,393
20250314,111200,1053492152,3875,3880,3880,3875,477
20250314,111100,1051642392,3880,3870,3880,3870,151
20250314,111000,1051058012,3880,3875,3880,3875,221
20250314,110900,1050201282,3870,3875,3875,3870,79
20250314,110800,1049895332,3875,3875,3875,3875,200
20250314,110700,1049120332,3875,3875,3875,3875,9
20250314,110600,1049085457,3870,3875,3875,3870,251
20250314,110500,1048113582,3870,3870,3875,3870,2521
20250314,110400,1038357307,3875,3875,3875,3875,113
20250314,110300,1037919432,3875,3875,3875,3875,413
20250314,110200,1036319057,3875,3875,3875,3870,368
20250314,110100,1034894587,3875,3875,3875,3875,5
20250314,110000,1034875212,3870,3870,3870,3870,0
20250314,105900,1034875212,3870,3875,3875,3870,36
20250314,105800,1034735887,3875,3875,3875,3870,1813
20250314,105700,1027718977,3875,3875,3875,3870,237
20250314,105600,1026800607,3875,3875,3875,3870,271
20250314,105500,1025750657,3875,3875,3875,3875,267
20250314,105400,1024716032,3875,3870,3875,3870,350
20250314,105300,1023360782,3875,3870,3875,3870,12
20250314,105200,1023314337,3870,3875,3875,3870,44
20250314,105100,1023144012,3875,3875,3875,3875,904
20250314,105000,1019641012,3875,3875,3875,3875,68
20250314,104900,1019377512,3875,3875,3875,3875,16
20250314,104800,1019315512,3875,3875,3875,3875,1371
20250314,104700,1014002887,3880,3885,3885,3880,174
20250314,104600,1013327699,3882,3880,3885,3880,1029
20250314,104500,1009334402,3880,3880,3880,3880,102
20250314,104400,1008938642,3880,3877,3880,3877,145
20250314,104300,1008376057,3875,3870,3875,3870,1786
20250314,104200,1001459557,3875,3875,3875,3870,472
20250314,104100,999630562,3870,3870,3875,3870,1119
20250314,104000,995299782,3870,3870,3870,3865,390
20250314,103900,993791807,3865,3865,3865,3865,0
20250314,103800,993791807,3865,3865,3865,3860,2174
20250314,103700,985389347,3870,3865,3870,3865,909
20250314,103600,981873220,3865,3860,3865,3860,648
20250314,103500,979370430,3860,3865,3870,3860,14982
20250314,103400,921534520,3875,3865,3875,3860,4059
20250314,103300,905847395,3860,3865,3865,3860,1442
20250314,103200,900274825,3865,3870,3875,3865,4328
20250314,103100,883526235,3870,3885,3885,3870,7057
20250314,103000,856172655,3885,3885,3885,3880,1217
20250314,102900,851448310,3890,3885,3890,3885,1587
20250314,102800,845281300,3885,3885,3890,3885,757
20250314,102700,842339300,3885,3885,3885,3880,1329
20250314,102600,837180635,3880,3895,3895,3880,3843
20250314,102500,822251185,3890,3895,3895,3885,96
20250314,102400,821877960,3895,3895,3895,3890,1093
20250314,102300,817625820,3890,3890,3890,3890,95
20250314,102200,817256270,3890,3890,3890,3890,653
20250314,102100,814716100,3895,3895,3895,3890,1998
20250314,102000,806943410,3890,3900,3900,3890,627
20250314,101900,804499370,3905,3920,3920,3895,12965
20250314,101800,753934280,3920,3920,3920,3915,1089
20250314,101700,749670400,3915,3915,3915,3915,0
20250314,101600,749670400,3915,3905,3915,3905,226
20250314,101500,748785870,3915,3915,3915,3905,57
20250314,101400,748563005,3915,3915,3915,3915,4
20250314,101300,748547345,3905,3905,3915,3900,700
20250314,101200,745814005,3905,3905,3905,3900,397
20250314,101100,744265640,3905,3910,3910,3902,789
20250314,101000,741184887,3905,3910,3915,3905,88
20250314,100900,740841177,3910,3910,3910,3905,2975
20250314,100800,729215012,3915,3915,3915,3915,197
20250314,100700,728443757,3910,3915,3915,3910,1155
20250314,100600,723927407,3915,3905,3920,3905,446
20250314,100500,722183217,3905,3905,3905,3905,4036
20250314,100400,706422637,3905,3920,3920,3905,1032
20250314,100300,702387362,3910,3920,3920,3910,1244
20250314,100200,697522757,3920,3910,3920,3910,238
20250314,100100,696591072,3910,3915,3915,3910,1086
20250314,100000,692344737,3915,3925,3925,3915,115
20250314,095900,691894092,3930,3920,3930,3920,1762
20250314,095800,684987042,3920,3925,3925,3920,1534
20250314,095700,678972477,3925,3925,3925,3920,2439
20250314,095600,669409797,3925,3925,3925,3920,904
20250314,095500,665861677,3925,3925,3925,3925,918
20250314,095400,662258527,3925,3935,3935,3925,5922
20250314,095300,639008182,3930,3930,3930,3930,135
20250314,095200,638477632,3930,3930,3930,3930,1927
20250314,095100,630904522,3930,3935,3935,3930,241
20250314,095000,629956727,3935,3945,3945,3925,20776
20250314,094900,548239102,3945,3945,3945,3945,410
20250314,094800,546621652,3945,3940,3945,3940,1237
20250314,094700,541741885,3940,3940,3940,3940,536
20250314,094600,539630045,3945,3950,3950,3945,2134
20250314,094500,531211070,3950,3950,3950,3950,740
20250314,094400,528288070,3950,3975,3975,3950,5624
20250314,094300,506042610,3970,3965,3970,3965,3890
20250314,094200,490610905,3965,3950,3965,3950,3482
20250314,094100,476831055,3955,3950,3955,3950,3104
20250314,094000,464564565,3945,3950,3950,3945,6064
20250314,093900,440626155,3950,3935,3950,3935,3771
20250314,093800,425746765,3930,3930,3935,3930,2268
20250314,093700,416828190,3930,3920,3930,3920,2256
20250314,093600,407978615,3920,3920,3920,3920,310
20250314,093500,406763415,3920,3920,3920,3920,1011
20250314,093400,402800295,3920,3915,3920,3915,361
20250314,093300,401386675,3910,3915,3920,3910,500
20250314,093200,399429665,3920,3920,3920,3920,8
20250314,093100,399398305,3920,3920,3920,3910,774
20250314,093000,396371620,3920,3915,3920,3910,533
20250314,092900,394285665,3910,3910,3915,3910,99
20250314,092800,393898565,3910,3905,3910,3905,368
20250314,092700,392461190,3905,3915,3915,3905,3181
20250314,092600,380029110,3910,3915,3915,3910,4416
20250314,092500,362740600,3915,3925,3925,3910,11165
20250314,092400,318994680,3925,3925,3925,3925,1503
20250314,092300,313095405,3925,3925,3930,3920,4350
20250314,092200,296019655,3925,3925,3925,3925,9
20250314,092100,295984330,3930,3930,3935,3930,617
20250314,092000,293559515,3930,3930,3930,3920,2102
20250314,091900,285314845,3935,3915,3935,3915,1485
20250314,091800,279488520,3915,3920,3930,3915,2101
20250314,091700,271253610,3915,3925,3925,3915,1219
20250314,091600,266475770,3925,3925,3925,3925,1527
20250314,091500,260482295,3925,3930,3930,3925,1739
20250314,091400,253651275,3930,3915,3930,3915,1087
20250314,091300,249391990,3910,3910,3910,3910,2712
20250314,091200,238788070,3910,3910,3910,3905,674
20250314,091100,236152870,3905,3900,3910,3900,1272
20250314,091000,231188820,3900,3900,3900,3900,952
20250314,090900,227476020,3895,3895,3900,3890,7596
20250314,090800,197891090,3900,3895,3900,3890,1015
20250314,090700,193935790,3895,3905,3905,3895,3505
20250314,090600,180267845,3905,3905,3907,3900,2415
20250314,090500,170839180,3905,3900,3920,3885,14373
20250314,090400,114789985,3900,3900,3915,3900,9289
20250314,090300,78536985,3905,3900,3930,3900,2528
20250314,090200,68665390,3905,3885,3905,3880,3900
20250314,090100,53500550,3885,3910,3910,3885,2109
20250314,090000,45283825,3905,3950,3955,3905,11495
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 1572086183 3855 3855 3855 3855 33099
3 20250314 184000 1572086183 3855 3855 3855 3855 0
4 20250314 183900 1572086183 3855 3855 3855 3855 0
5 20250314 183800 1572086183 3855 3855 3855 3855 0
6 20250314 183700 1572086183 3855 3855 3855 3855 0
7 20250314 183600 1572086183 3855 3855 3855 3855 0
8 20250314 183500 1572086183 3855 3855 3855 3855 0
9 20250314 183400 1572086183 3855 3855 3855 3855 0
10 20250314 183300 1572086183 3855 3855 3855 3855 0
11 20250314 183200 1572086183 3855 3855 3855 3855 0
12 20250314 183100 1572086183 3855 3855 3855 3855 0
13 20250314 183000 1572086183 3855 3855 3855 3855 0
14 20250314 182900 1572086183 3855 3855 3855 3855 0
15 20250314 182800 1572086183 3855 3855 3855 3855 0
16 20250314 182700 1572086183 3855 3855 3855 3855 0
17 20250314 182600 1572086183 3855 3855 3855 3855 0
18 20250314 182500 1572086183 3855 3855 3855 3855 0
19 20250314 182400 1572086183 3855 3855 3855 3855 0
20 20250314 182300 1572086183 3855 3855 3855 3855 0
21 20250314 182200 1572086183 3855 3855 3855 3855 0
22 20250314 182100 1572086183 3855 3855 3855 3855 0
23 20250314 182000 1572086183 3855 3855 3855 3855 0
24 20250314 181900 1572086183 3855 3855 3855 3855 0
25 20250314 181800 1572086183 3855 3855 3855 3855 0
26 20250314 181700 1572086183 3855 3855 3855 3855 0
27 20250314 181600 1572086183 3855 3855 3855 3855 0
28 20250314 181500 1572086183 3855 3855 3855 3855 0
29 20250314 181400 1572086183 3855 3855 3855 3855 0
30 20250314 181300 1572086183 3855 3855 3855 3855 0
31 20250314 181200 1572086183 3855 3855 3855 3855 0
32 20250314 181100 1572086183 3855 3855 3855 3855 33099
33 20250314 181000 1572086183 3855 3855 3855 3855 0
34 20250314 180900 1572086183 3855 3855 3855 3855 0
35 20250314 180800 1572086183 3855 3855 3855 3855 0
36 20250314 180700 1572086183 3855 3855 3855 3855 0
37 20250314 180600 1572086183 3855 3855 3855 3855 0
38 20250314 180500 1572086183 3855 3855 3855 3855 0
39 20250314 180400 1572086183 3855 3855 3855 3855 0
40 20250314 180300 1572086183 3855 3855 3855 3855 0
41 20250314 180200 1572086183 3855 3855 3855 3855 0
42 20250314 180100 1572086183 3855 3855 3855 3855 0
43 20250314 180000 1572086183 3855 3855 3855 3855 0
44 20250314 175900 1572086183 3855 3855 3855 3855 0
45 20250314 175800 1572086183 3855 3855 3855 3855 0
46 20250314 175700 1572086183 3855 3855 3855 3855 0
47 20250314 175600 1572086183 3855 3855 3855 3855 0
48 20250314 175500 1572086183 3855 3855 3855 3855 0
49 20250314 175400 1572086183 3855 3855 3855 3855 0
50 20250314 175300 1572086183 3855 3855 3855 3855 0
51 20250314 175200 1572086183 3855 3855 3855 3855 0
52 20250314 175100 1572086183 3855 3855 3855 3855 0
53 20250314 175000 1572086183 3855 3855 3855 3855 0
54 20250314 174900 1572086183 3855 3855 3855 3855 0
55 20250314 174800 1572086183 3855 3855 3855 3855 0
56 20250314 174700 1572086183 3855 3855 3855 3855 0
57 20250314 174600 1572086183 3855 3855 3855 3855 0
58 20250314 174500 1572086183 3855 3855 3855 3855 0
59 20250314 174400 1572086183 3855 3855 3855 3855 0
60 20250314 174300 1572086183 3855 3855 3855 3855 0
61 20250314 174200 1572086183 3855 3855 3855 3855 0
62 20250314 174100 1572086183 3855 3855 3855 3855 33099
63 20250314 174000 1572086183 3855 3855 3855 3855 0
64 20250314 173900 1572086183 3855 3855 3855 3855 0
65 20250314 173800 1572086183 3855 3855 3855 3855 0
66 20250314 173700 1572086183 3855 3855 3855 3855 0
67 20250314 173600 1572086183 3855 3855 3855 3855 0
68 20250314 173500 1572086183 3855 3855 3855 3855 0
69 20250314 173400 1572086183 3855 3855 3855 3855 0
70 20250314 173300 1572086183 3855 3855 3855 3855 0
71 20250314 173200 1572086183 3855 3855 3855 3855 0
72 20250314 173100 1572086183 3855 3855 3855 3855 0
73 20250314 173000 1572086183 3855 3855 3855 3855 0
74 20250314 172900 1572086183 3855 3855 3855 3855 0
75 20250314 172800 1572086183 3855 3855 3855 3855 0
76 20250314 172700 1572086183 3855 3855 3855 3855 0
77 20250314 172600 1572086183 3855 3855 3855 3855 0
78 20250314 172500 1572086183 3855 3855 3855 3855 0
79 20250314 172400 1572086183 3855 3855 3855 3855 0
80 20250314 172300 1572086183 3855 3855 3855 3855 0
81 20250314 172200 1572086183 3855 3855 3855 3855 0
82 20250314 172100 1572086183 3855 3855 3855 3855 0
83 20250314 172000 1572086183 3855 3855 3855 3855 0
84 20250314 171900 1572086183 3855 3855 3855 3855 0
85 20250314 171800 1572086183 3855 3855 3855 3855 0
86 20250314 171700 1572086183 3855 3855 3855 3855 0
87 20250314 171600 1572086183 3855 3855 3855 3855 0
88 20250314 171500 1572086183 3855 3855 3855 3855 0
89 20250314 171400 1572086183 3855 3855 3855 3855 0
90 20250314 171300 1572086183 3855 3855 3855 3855 0
91 20250314 171200 1572086183 3855 3855 3855 3855 0
92 20250314 171100 1572086183 3855 3855 3855 3855 33099
93 20250314 171000 1572086183 3855 3855 3855 3855 0
94 20250314 170900 1572086183 3855 3855 3855 3855 0
95 20250314 170800 1572086183 3855 3855 3855 3855 0
96 20250314 170700 1572086183 3855 3855 3855 3855 0
97 20250314 170600 1572086183 3855 3855 3855 3855 0
98 20250314 170500 1572086183 3855 3855 3855 3855 0
99 20250314 170400 1572086183 3855 3855 3855 3855 0
100 20250314 170300 1572086183 3855 3855 3855 3855 0
101 20250314 170200 1572086183 3855 3855 3855 3855 0
102 20250314 170100 1572086183 3855 3855 3855 3855 0
103 20250314 170000 1572086183 3855 3855 3855 3855 0
104 20250314 165900 1572086183 3855 3855 3855 3855 0
105 20250314 165800 1572086183 3855 3855 3855 3855 0
106 20250314 165700 1572086183 3855 3855 3855 3855 0
107 20250314 165600 1572086183 3855 3855 3855 3855 0
108 20250314 165500 1572086183 3855 3855 3855 3855 0
109 20250314 165400 1572086183 3855 3855 3855 3855 0
110 20250314 165300 1572086183 3855 3855 3855 3855 0
111 20250314 165200 1572086183 3855 3855 3855 3855 0
112 20250314 165100 1572086183 3855 3855 3855 3855 0
113 20250314 165000 1572086183 3855 3855 3855 3855 0
114 20250314 164900 1572086183 3855 3855 3855 3855 0
115 20250314 164800 1572086183 3855 3855 3855 3855 0
116 20250314 164700 1572086183 3855 3855 3855 3855 0
117 20250314 164600 1572086183 3855 3855 3855 3855 0
118 20250314 164500 1572086183 3855 3855 3855 3855 0
119 20250314 164400 1572086183 3855 3855 3855 3855 0
120 20250314 164300 1572086183 3855 3855 3855 3855 0
121 20250314 164200 1572086183 3855 3855 3855 3855 0
122 20250314 164100 1572086183 3855 3855 3855 3855 33099
123 20250314 164000 1572086183 3855 3855 3855 3855 0
124 20250314 163900 1572086183 3855 3855 3855 3855 0
125 20250314 163800 1572086183 3855 3855 3855 3855 0
126 20250314 163700 1572086183 3855 3855 3855 3855 0
127 20250314 163600 1572086183 3855 3855 3855 3855 0
128 20250314 163500 1572086183 3855 3855 3855 3855 0
129 20250314 163400 1572086183 3855 3855 3855 3855 0
130 20250314 163300 1572086183 3855 3855 3855 3855 0
131 20250314 163200 1572086183 3855 3855 3855 3855 0
132 20250314 163100 1572086183 3855 3855 3855 3855 0
133 20250314 163000 1572086183 3855 3855 3855 3855 0
134 20250314 162900 1572086183 3855 3855 3855 3855 0
135 20250314 162800 1572086183 3855 3855 3855 3855 0
136 20250314 162700 1572086183 3855 3855 3855 3855 0
137 20250314 162600 1572086183 3855 3855 3855 3855 0
138 20250314 162500 1572086183 3855 3855 3855 3855 0
139 20250314 162400 1572086183 3855 3855 3855 3855 0
140 20250314 162300 1572086183 3855 3855 3855 3855 0
141 20250314 162200 1572086183 3855 3855 3855 3855 0
142 20250314 162100 1572086183 3855 3855 3855 3855 0
143 20250314 162000 1572086183 3855 3855 3855 3855 0
144 20250314 161900 1572086183 3855 3855 3855 3855 0
145 20250314 161800 1572086183 3855 3855 3855 3855 0
146 20250314 161700 1572086183 3855 3855 3855 3855 0
147 20250314 161600 1572086183 3855 3855 3855 3855 0
148 20250314 161500 1572086183 3855 3855 3855 3855 0
149 20250314 161400 1572086183 3855 3855 3855 3855 0
150 20250314 161300 1572086183 3855 3855 3855 3855 0
151 20250314 161200 1572086183 3855 3855 3855 3855 0
152 20250314 161100 1572086183 3855 3855 3855 3855 33099
153 20250314 161000 1572086183 3855 3855 3855 3855 0
154 20250314 160900 1572086183 3855 3855 3855 3855 0
155 20250314 160800 1572086183 3855 3855 3855 3855 0
156 20250314 160700 1572086183 3855 3855 3855 3855 0
157 20250314 160600 1572086183 3855 3855 3855 3855 0
158 20250314 160500 1572086183 3855 3855 3855 3855 0
159 20250314 160400 1572086183 3855 3855 3855 3855 0
160 20250314 160300 1572086183 3855 3855 3855 3855 0
161 20250314 160200 1572086183 3855 3855 3855 3855 0
162 20250314 160100 1572086183 3855 3855 3855 3855 0
163 20250314 160000 1572086183 3855 3855 3855 3855 0
164 20250314 155900 1572086183 3855 3855 3855 3855 0
165 20250314 155800 1572086183 3855 3855 3855 3855 0
166 20250314 155700 1572086183 3855 3855 3855 3855 0
167 20250314 155600 1572086183 3855 3855 3855 3855 0
168 20250314 155500 1572086183 3855 3855 3855 3855 0
169 20250314 155400 1572086183 3855 3855 3855 3855 0
170 20250314 155300 1572086183 3855 3855 3855 3855 0
171 20250314 155200 1572086183 3855 3855 3855 3855 0
172 20250314 155100 1572086183 3855 3855 3855 3855 0
173 20250314 155000 1572086183 3855 3855 3855 3855 0
174 20250314 154900 1572086183 3855 3855 3855 3855 0
175 20250314 154800 1572086183 3855 3855 3855 3855 0
176 20250314 154700 1572086183 3855 3855 3855 3855 0
177 20250314 154600 1572086183 3855 3855 3855 3855 0
178 20250314 154500 1572086183 3855 3855 3855 3855 0
179 20250314 154400 1572086183 3855 3855 3855 3855 0
180 20250314 154300 1572086183 3855 3855 3855 3855 0
181 20250314 154200 1572086183 3855 3855 3855 3855 0
182 20250314 154100 1572086183 3855 3855 3855 3855 33099
183 20250314 154000 1572086183 3855 3855 3855 3855 0
184 20250314 153900 1572086183 3855 3855 3855 3855 0
185 20250314 153800 1572086183 3855 3855 3855 3855 0
186 20250314 153700 1572086183 3855 3855 3855 3855 0
187 20250314 153600 1572086183 3855 3855 3855 3855 0
188 20250314 153500 1572086183 3855 3855 3855 3855 0
189 20250314 153400 1572086183 3855 3855 3855 3855 0
190 20250314 153300 1572086183 3855 3855 3855 3855 0
191 20250314 153200 1572086183 3855 3855 3855 3855 0
192 20250314 153100 1572086183 3855 3855 3855 3855 0
193 20250314 153000 1572086183 3855 3855 3855 3855 33099
194 20250314 152900 1444489538 3865 3865 3865 3865 0
195 20250314 152800 1444489538 3865 3865 3865 3865 0
196 20250314 152700 1444489538 3865 3865 3865 3865 0
197 20250314 152600 1444489538 3865 3865 3865 3865 0
198 20250314 152500 1444489538 3865 3865 3865 3865 0
199 20250314 152400 1444489538 3865 3865 3865 3865 0
200 20250314 152300 1444489538 3865 3865 3865 3865 0
201 20250314 152200 1444489538 3865 3865 3865 3865 0
202 20250314 152100 1444489538 3865 3865 3865 3865 0
203 20250314 152000 1444489538 3865 3865 3865 3865 0
204 20250314 151900 1444489538 3865 3865 3870 3860 2312
205 20250314 151800 1435555088 3865 3870 3870 3865 2614
206 20250314 151700 1425450953 3870 3870 3870 3865 1927
207 20250314 151600 1417998043 3875 3875 3880 3875 892
208 20250314 151500 1414540768 3875 3875 3875 3870 562
209 20250314 151400 1412363273 3875 3870 3880 3870 133
210 20250314 151300 1411848248 3870 3875 3875 3870 1326
211 20250314 151200 1406714128 3875 3875 3875 3875 69
212 20250314 151100 1406446753 3875 3875 3875 3875 937
213 20250314 151000 1402815878 3875 3875 3875 3875 96
214 20250314 150900 1402443878 3870 3870 3870 3870 50
215 20250314 150800 1402250378 3875 3875 3875 3875 1645
216 20250314 150700 1395876003 3875 3870 3875 3865 340
217 20250314 150600 1394560168 3865 3865 3865 3860 383
218 20250314 150500 1393079933 3870 3865 3870 3865 169
219 20250314 150400 1392426408 3860 3860 3865 3860 305
220 20250314 150300 1391249083 3860 3860 3862 3860 766
221 20250314 150200 1388292321 3860 3860 3865 3860 883
222 20250314 150100 1384883891 3860 3865 3865 3860 457
223 20250314 150000 1383118836 3865 3870 3870 3865 301
224 20250314 145900 1381955216 3865 3865 3875 3865 801
225 20250314 145800 1378859341 3865 3875 3875 3865 539
226 20250314 145700 1376776096 3865 3865 3875 3865 390
227 20250314 145600 1375267746 3870 3870 3875 3867 651
228 20250314 145500 1372748393 3870 3870 3870 3870 101
229 20250314 145400 1372357523 3870 3870 3870 3870 0
230 20250314 145300 1372357523 3870 3870 3870 3870 117
231 20250314 145200 1371904733 3870 3870 3870 3870 697
232 20250314 145100 1369207343 3870 3870 3870 3870 101
233 20250314 145000 1368816473 3870 3860 3870 3860 1187
234 20250314 144900 1364229633 3870 3870 3870 3870 19
235 20250314 144800 1364156103 3870 3865 3870 3860 575
236 20250314 144700 1361936498 3865 3865 3865 3865 1
237 20250314 144600 1361932633 3865 3865 3870 3865 151
238 20250314 144500 1361349013 3865 3865 3865 3865 1537
239 20250314 144400 1355408508 3865 3865 3870 3865 327
240 20250314 144300 1354144643 3865 3870 3870 3865 792
241 20250314 144200 1351080853 3870 3870 3870 3865 1923
242 20250314 144100 1343644173 3870 3870 3870 3870 33
243 20250314 144000 1343516463 3870 3870 3870 3870 544
244 20250314 143900 1341411183 3870 3870 3870 3870 60
245 20250314 143800 1341178983 3870 3870 3870 3870 25
246 20250314 143700 1341082233 3865 3865 3865 3865 0
247 20250314 143600 1341082233 3865 3870 3870 3865 10
248 20250314 143500 1341043578 3870 3865 3870 3865 1045
249 20250314 143400 1337002273 3870 3870 3870 3870 13
250 20250314 143300 1336951963 3870 3870 3870 3870 273
251 20250314 143200 1335895453 3870 3870 3870 3870 419
252 20250314 143100 1334273923 3875 3870 3875 3865 220
253 20250314 143000 1333422348 3865 3870 3870 3865 1315
254 20250314 142900 1328335443 3870 3870 3875 3870 540
255 20250314 142800 1326245438 3870 3870 3870 3870 100
256 20250314 142700 1325858438 3870 3865 3880 3865 2271
257 20250314 142600 1317075943 3865 3870 3870 3865 102
258 20250314 142500 1316681453 3865 3870 3870 3865 700
259 20250314 142400 1313975203 3880 3875 3880 3875 3
260 20250314 142300 1313963568 3880 3865 3880 3865 1441
261 20250314 142200 1308383538 3865 3865 3880 3865 1075
262 20250314 142100 1304225723 3865 3865 3880 3860 351
263 20250314 142000 1302868308 3880 3865 3880 3860 4443
264 20250314 141900 1285675173 3865 3865 3880 3865 1170
265 20250314 141800 1281150758 3865 3880 3880 3865 406
266 20250314 141700 1279576618 3880 3870 3880 3870 1353
267 20250314 141600 1274333253 3865 3865 3865 3865 1
268 20250314 141500 1274329388 3875 3875 3875 3865 403
269 20250314 141400 1272770763 3875 3870 3875 3865 1331
270 20250314 141300 1267624198 3875 3875 3875 3875 37
271 20250314 141200 1267480823 3875 3875 3875 3875 1
272 20250314 141100 1267476948 3875 3875 3875 3875 0
273 20250314 141000 1267476948 3875 3870 3875 3870 111
274 20250314 140900 1267047133 3870 3875 3875 3870 197
275 20250314 140800 1266284638 3875 3875 3875 3875 0
276 20250314 140700 1266284638 3875 3875 3875 3875 5
277 20250314 140600 1266265263 3870 3870 3870 3870 17
278 20250314 140500 1266199473 3870 3875 3875 3870 2
279 20250314 140400 1266191728 3870 3870 3870 3870 50
280 20250314 140300 1265998228 3875 3875 3875 3870 56
281 20250314 140200 1265781488 3880 3880 3880 3880 0
282 20250314 140100 1265781488 3880 3880 3880 3880 0
283 20250314 140000 1265781488 3880 3870 3880 3870 39
284 20250314 135900 1265630548 3875 3875 3875 3875 0
285 20250314 135800 1265630548 3875 3870 3875 3870 1014
286 20250314 135700 1261701798 3870 3865 3870 3865 584
287 20250314 135600 1259443816 3867 3865 3867 3865 269
288 20250314 135500 1258403663 3867 3867 3867 3867 20
289 20250314 135400 1258326323 3865 3865 3867 3865 940
290 20250314 135300 1254693125 3867 3870 3870 3867 328
291 20250314 135200 1253423768 3872 3872 3872 3872 0
292 20250314 135100 1253423768 3872 3870 3872 3870 220
293 20250314 135000 1252572328 3872 3872 3872 3872 51
294 20250314 134900 1252374856 3872 3872 3872 3872 1
295 20250314 134800 1252370984 3875 3875 3875 3870 253
296 20250314 134700 1251390749 3875 3875 3875 3875 0
297 20250314 134600 1251390749 3875 3875 3875 3875 1
298 20250314 134500 1251386874 3870 3870 3870 3870 50
299 20250314 134400 1251193374 3870 3875 3875 3870 51
300 20250314 134300 1250995999 3870 3870 3870 3865 839
301 20250314 134200 1247750634 3870 3870 3870 3870 171
302 20250314 134100 1247088864 3870 3865 3870 3865 667
303 20250314 134000 1244510904 3870 3870 3870 3870 96
304 20250314 133900 1244139384 3870 3870 3870 3870 5
305 20250314 133800 1244120034 3865 3865 3865 3865 150
306 20250314 133700 1243540284 3865 3870 3870 3865 61
307 20250314 133600 1243304269 3870 3865 3870 3865 479
308 20250314 133500 1241452924 3870 3870 3870 3870 22
309 20250314 133400 1241367784 3870 3875 3875 3865 3
310 20250314 133300 1241356174 3865 3865 3865 3865 0
311 20250314 133200 1241356174 3865 3870 3870 3865 86
312 20250314 133100 1241023754 3875 3870 3875 3870 148
313 20250314 133000 1240450864 3870 3870 3870 3865 162
314 20250314 132900 1239823934 3870 3870 3870 3870 211
315 20250314 132800 1239007364 3865 3865 3865 3865 300
316 20250314 132700 1237847864 3865 3870 3870 3865 194
317 20250314 132600 1237097954 3870 3870 3870 3870 0
318 20250314 132500 1237097954 3870 3872 3872 3870 31
319 20250314 132400 1236977924 3875 3875 3875 3875 4
320 20250314 132300 1236962424 3875 3875 3875 3875 0
321 20250314 132200 1236962424 3875 3870 3875 3865 114
322 20250314 132100 1236521234 3870 3870 3870 3870 757
323 20250314 132000 1233591644 3870 3870 3870 3870 30
324 20250314 131900 1233475544 3870 3870 3870 3870 3
325 20250314 131800 1233463934 3870 3875 3875 3870 800
326 20250314 131700 1230367684 3870 3870 3875 3870 605
327 20250314 131600 1228026327 3870 3870 3870 3870 136
328 20250314 131500 1227500007 3865 3870 3870 3865 45
329 20250314 131400 1227326077 3870 3875 3875 3870 29
330 20250314 131300 1227213817 3875 3870 3875 3870 328
331 20250314 131200 1225944452 3870 3870 3870 3870 237
332 20250314 131100 1225027262 3870 3870 3875 3870 295
333 20250314 131000 1223885607 3870 3870 3875 3870 301
334 20250314 130900 1222720732 3870 3875 3875 3870 163
335 20250314 130800 1222089857 3875 3875 3875 3875 1
336 20250314 130700 1222085982 3870 3870 3870 3870 1
337 20250314 130600 1222082112 3870 3870 3870 3870 633
338 20250314 130500 1219632402 3870 3870 3870 3870 32
339 20250314 130400 1219508562 3865 3870 3870 3865 139
340 20250314 130300 1218970637 3875 3875 3875 3875 1
341 20250314 130200 1218966762 3865 3865 3865 3865 1
342 20250314 130100 1218962897 3865 3865 3875 3865 256
343 20250314 130000 1217973417 3865 3865 3865 3865 201
344 20250314 125900 1217196552 3870 3865 3870 3865 1080
345 20250314 125800 1213022232 3865 3865 3865 3860 955
346 20250314 125700 1209331657 3860 3865 3865 3860 3310
347 20250314 125600 1196538757 3865 3880 3880 3865 4510
348 20250314 125500 1179090327 3870 3870 3870 3870 375
349 20250314 125400 1177639077 3870 3875 3880 3870 1665
350 20250314 125300 1171185552 3875 3875 3875 3875 93
351 20250314 125200 1170825177 3870 3870 3870 3870 10
352 20250314 125100 1170786477 3880 3880 3880 3880 18
353 20250314 125000 1170716637 3870 3875 3875 3870 1501
354 20250314 124900 1164900817 3875 3875 3875 3875 0
355 20250314 124800 1164900817 3875 3875 3875 3875 35
356 20250314 124700 1164765192 3880 3880 3880 3880 1
357 20250314 124600 1164761312 3880 3875 3880 3875 125
358 20250314 124500 1164276862 3880 3875 3880 3875 74
359 20250314 124400 1163989747 3880 3880 3880 3880 6
360 20250314 124300 1163966467 3880 3875 3880 3875 40
361 20250314 124200 1163811462 3880 3880 3880 3880 56
362 20250314 124100 1163594182 3880 3880 3880 3880 12
363 20250314 124000 1163547622 3875 3875 3880 3875 7
364 20250314 123900 1163520482 3880 3875 3880 3875 336
365 20250314 123800 1162218457 3880 3875 3880 3875 809
366 20250314 123700 1159083567 3875 3880 3880 3875 186
367 20250314 123600 1158362287 3875 3875 3875 3875 1
368 20250314 123500 1158358412 3875 3875 3875 3875 369
369 20250314 123400 1156928537 3880 3880 3880 3875 115
370 20250314 123300 1156482822 3880 3880 3880 3880 30
371 20250314 123200 1156366422 3880 3880 3880 3880 101
372 20250314 123100 1155974542 3880 3870 3880 3870 517
373 20250314 123000 1153968592 3870 3875 3880 3870 677
374 20250314 122900 1151348447 3880 3880 3880 3880 3
375 20250314 122800 1151336807 3870 3870 3870 3870 2
376 20250314 122700 1151329067 3870 3875 3880 3870 1282
377 20250314 122600 1146365207 3880 3880 3880 3880 1
378 20250314 122500 1146361327 3880 3880 3880 3880 2
379 20250314 122400 1146353567 3875 3875 3875 3875 53
380 20250314 122300 1146148192 3880 3875 3880 3875 92
381 20250314 122200 1145791592 3875 3880 3880 3875 101
382 20250314 122100 1145400212 3875 3880 3880 3875 62
383 20250314 122000 1145159657 3880 3880 3880 3880 1
384 20250314 121900 1145155777 3875 3875 3875 3875 35
385 20250314 121800 1145020152 3880 3880 3880 3880 17
386 20250314 121700 1144954192 3880 3880 3880 3880 60
387 20250314 121600 1144721392 3880 3880 3880 3880 0
388 20250314 121500 1144721392 3880 3880 3880 3880 5
389 20250314 121400 1144701992 3880 3880 3880 3880 2
390 20250314 121300 1144694232 3880 3880 3880 3880 511
391 20250314 121200 1142711552 3880 3880 3880 3880 101
392 20250314 121100 1142319672 3880 3880 3880 3875 95
393 20250314 121000 1141951247 3880 3880 3880 3880 9
394 20250314 120900 1141916327 3875 3875 3875 3875 4
395 20250314 120800 1141900827 3875 3880 3880 3875 615
396 20250314 120700 1139517197 3880 3880 3880 3875 328
397 20250314 120600 1138244762 3870 3870 3870 3870 50
398 20250314 120500 1138051262 3870 3875 3875 3870 1501
399 20250314 120400 1132242357 3875 3880 3880 3875 401
400 20250314 120300 1130688477 3880 3880 3880 3880 2
401 20250314 120200 1130680717 3875 3880 3880 3875 48
402 20250314 120100 1130494652 3880 3880 3880 3880 3
403 20250314 120000 1130483012 3870 3875 3875 3870 2013
404 20250314 115900 1122689147 3875 3875 3875 3875 35
405 20250314 115800 1122553522 3875 3875 3875 3875 10
406 20250314 115700 1122514772 3875 3875 3875 3875 30
407 20250314 115600 1122398522 3880 3875 3880 3875 140
408 20250314 115500 1121855892 3875 3875 3875 3875 35
409 20250314 115400 1121720267 3875 3880 3880 3875 2115
410 20250314 115300 1113524592 3880 3880 3880 3880 15
411 20250314 115200 1113466392 3880 3880 3880 3880 1272
412 20250314 115100 1108531032 3880 3880 3880 3880 404
413 20250314 115000 1106963512 3880 3880 3880 3880 688
414 20250314 114900 1104294072 3880 3880 3880 3880 328
415 20250314 114800 1103021432 3875 3875 3875 3875 41
416 20250314 114700 1102862557 3875 3875 3875 3875 0
417 20250314 114600 1102862557 3875 3880 3880 3875 576
418 20250314 114500 1100630552 3880 3880 3880 3880 19
419 20250314 114400 1100556832 3875 3880 3880 3875 63
420 20250314 114300 1100312567 3880 3880 3880 3880 204
421 20250314 114200 1099521047 3880 3875 3880 3875 1357
422 20250314 114100 1094262667 3870 3870 3875 3870 148
423 20250314 114000 1093689782 3870 3870 3870 3870 0
424 20250314 113900 1093689782 3870 3870 3870 3870 53
425 20250314 113800 1093484672 3870 3870 3870 3870 0
426 20250314 113700 1093484672 3870 3870 3875 3870 308
427 20250314 113600 1092292707 3870 3870 3870 3870 86
428 20250314 113500 1091959887 3870 3870 3870 3870 131
429 20250314 113400 1091452917 3865 3865 3865 3865 1088
430 20250314 113300 1087247797 3870 3865 3870 3865 63
431 20250314 113200 1087004077 3865 3870 3870 3865 218
432 20250314 113100 1086160597 3870 3870 3870 3870 1051
433 20250314 113000 1082093227 3870 3875 3875 3870 219
434 20250314 112900 1081245507 3870 3865 3870 3865 103
435 20250314 112800 1080846902 3870 3870 3870 3870 20
436 20250314 112700 1080769502 3870 3870 3870 3870 478
437 20250314 112600 1078919642 3870 3875 3875 3870 9
438 20250314 112500 1078884807 3870 3875 3875 3870 42
439 20250314 112400 1078722242 3875 3870 3875 3870 306
440 20250314 112300 1077537962 3865 3870 3870 3865 386
441 20250314 112200 1076044817 3870 3870 3870 3870 887
442 20250314 112100 1072612127 3870 3870 3870 3870 1134
443 20250314 112000 1068223547 3870 3870 3870 3870 1514
444 20250314 111900 1062364367 3870 3875 3875 3870 648
445 20250314 111800 1059855817 3875 3870 3875 3870 507
446 20250314 111700 1057892091 3872 3875 3875 3872 126
447 20250314 111600 1057403847 3870 3870 3870 3870 210
448 20250314 111500 1056591147 3870 3870 3870 3870 35
449 20250314 111400 1056455697 3870 3870 3875 3870 372
450 20250314 111300 1055016032 3875 3880 3880 3875 393
451 20250314 111200 1053492152 3875 3880 3880 3875 477
452 20250314 111100 1051642392 3880 3870 3880 3870 151
453 20250314 111000 1051058012 3880 3875 3880 3875 221
454 20250314 110900 1050201282 3870 3875 3875 3870 79
455 20250314 110800 1049895332 3875 3875 3875 3875 200
456 20250314 110700 1049120332 3875 3875 3875 3875 9
457 20250314 110600 1049085457 3870 3875 3875 3870 251
458 20250314 110500 1048113582 3870 3870 3875 3870 2521
459 20250314 110400 1038357307 3875 3875 3875 3875 113
460 20250314 110300 1037919432 3875 3875 3875 3875 413
461 20250314 110200 1036319057 3875 3875 3875 3870 368
462 20250314 110100 1034894587 3875 3875 3875 3875 5
463 20250314 110000 1034875212 3870 3870 3870 3870 0
464 20250314 105900 1034875212 3870 3875 3875 3870 36
465 20250314 105800 1034735887 3875 3875 3875 3870 1813
466 20250314 105700 1027718977 3875 3875 3875 3870 237
467 20250314 105600 1026800607 3875 3875 3875 3870 271
468 20250314 105500 1025750657 3875 3875 3875 3875 267
469 20250314 105400 1024716032 3875 3870 3875 3870 350
470 20250314 105300 1023360782 3875 3870 3875 3870 12
471 20250314 105200 1023314337 3870 3875 3875 3870 44
472 20250314 105100 1023144012 3875 3875 3875 3875 904
473 20250314 105000 1019641012 3875 3875 3875 3875 68
474 20250314 104900 1019377512 3875 3875 3875 3875 16
475 20250314 104800 1019315512 3875 3875 3875 3875 1371
476 20250314 104700 1014002887 3880 3885 3885 3880 174
477 20250314 104600 1013327699 3882 3880 3885 3880 1029
478 20250314 104500 1009334402 3880 3880 3880 3880 102
479 20250314 104400 1008938642 3880 3877 3880 3877 145
480 20250314 104300 1008376057 3875 3870 3875 3870 1786
481 20250314 104200 1001459557 3875 3875 3875 3870 472
482 20250314 104100 999630562 3870 3870 3875 3870 1119
483 20250314 104000 995299782 3870 3870 3870 3865 390
484 20250314 103900 993791807 3865 3865 3865 3865 0
485 20250314 103800 993791807 3865 3865 3865 3860 2174
486 20250314 103700 985389347 3870 3865 3870 3865 909
487 20250314 103600 981873220 3865 3860 3865 3860 648
488 20250314 103500 979370430 3860 3865 3870 3860 14982
489 20250314 103400 921534520 3875 3865 3875 3860 4059
490 20250314 103300 905847395 3860 3865 3865 3860 1442
491 20250314 103200 900274825 3865 3870 3875 3865 4328
492 20250314 103100 883526235 3870 3885 3885 3870 7057
493 20250314 103000 856172655 3885 3885 3885 3880 1217
494 20250314 102900 851448310 3890 3885 3890 3885 1587
495 20250314 102800 845281300 3885 3885 3890 3885 757
496 20250314 102700 842339300 3885 3885 3885 3880 1329
497 20250314 102600 837180635 3880 3895 3895 3880 3843
498 20250314 102500 822251185 3890 3895 3895 3885 96
499 20250314 102400 821877960 3895 3895 3895 3890 1093
500 20250314 102300 817625820 3890 3890 3890 3890 95
501 20250314 102200 817256270 3890 3890 3890 3890 653
502 20250314 102100 814716100 3895 3895 3895 3890 1998
503 20250314 102000 806943410 3890 3900 3900 3890 627
504 20250314 101900 804499370 3905 3920 3920 3895 12965
505 20250314 101800 753934280 3920 3920 3920 3915 1089
506 20250314 101700 749670400 3915 3915 3915 3915 0
507 20250314 101600 749670400 3915 3905 3915 3905 226
508 20250314 101500 748785870 3915 3915 3915 3905 57
509 20250314 101400 748563005 3915 3915 3915 3915 4
510 20250314 101300 748547345 3905 3905 3915 3900 700
511 20250314 101200 745814005 3905 3905 3905 3900 397
512 20250314 101100 744265640 3905 3910 3910 3902 789
513 20250314 101000 741184887 3905 3910 3915 3905 88
514 20250314 100900 740841177 3910 3910 3910 3905 2975
515 20250314 100800 729215012 3915 3915 3915 3915 197
516 20250314 100700 728443757 3910 3915 3915 3910 1155
517 20250314 100600 723927407 3915 3905 3920 3905 446
518 20250314 100500 722183217 3905 3905 3905 3905 4036
519 20250314 100400 706422637 3905 3920 3920 3905 1032
520 20250314 100300 702387362 3910 3920 3920 3910 1244
521 20250314 100200 697522757 3920 3910 3920 3910 238
522 20250314 100100 696591072 3910 3915 3915 3910 1086
523 20250314 100000 692344737 3915 3925 3925 3915 115
524 20250314 095900 691894092 3930 3920 3930 3920 1762
525 20250314 095800 684987042 3920 3925 3925 3920 1534
526 20250314 095700 678972477 3925 3925 3925 3920 2439
527 20250314 095600 669409797 3925 3925 3925 3920 904
528 20250314 095500 665861677 3925 3925 3925 3925 918
529 20250314 095400 662258527 3925 3935 3935 3925 5922
530 20250314 095300 639008182 3930 3930 3930 3930 135
531 20250314 095200 638477632 3930 3930 3930 3930 1927
532 20250314 095100 630904522 3930 3935 3935 3930 241
533 20250314 095000 629956727 3935 3945 3945 3925 20776
534 20250314 094900 548239102 3945 3945 3945 3945 410
535 20250314 094800 546621652 3945 3940 3945 3940 1237
536 20250314 094700 541741885 3940 3940 3940 3940 536
537 20250314 094600 539630045 3945 3950 3950 3945 2134
538 20250314 094500 531211070 3950 3950 3950 3950 740
539 20250314 094400 528288070 3950 3975 3975 3950 5624
540 20250314 094300 506042610 3970 3965 3970 3965 3890
541 20250314 094200 490610905 3965 3950 3965 3950 3482
542 20250314 094100 476831055 3955 3950 3955 3950 3104
543 20250314 094000 464564565 3945 3950 3950 3945 6064
544 20250314 093900 440626155 3950 3935 3950 3935 3771
545 20250314 093800 425746765 3930 3930 3935 3930 2268
546 20250314 093700 416828190 3930 3920 3930 3920 2256
547 20250314 093600 407978615 3920 3920 3920 3920 310
548 20250314 093500 406763415 3920 3920 3920 3920 1011
549 20250314 093400 402800295 3920 3915 3920 3915 361
550 20250314 093300 401386675 3910 3915 3920 3910 500
551 20250314 093200 399429665 3920 3920 3920 3920 8
552 20250314 093100 399398305 3920 3920 3920 3910 774
553 20250314 093000 396371620 3920 3915 3920 3910 533
554 20250314 092900 394285665 3910 3910 3915 3910 99
555 20250314 092800 393898565 3910 3905 3910 3905 368
556 20250314 092700 392461190 3905 3915 3915 3905 3181
557 20250314 092600 380029110 3910 3915 3915 3910 4416
558 20250314 092500 362740600 3915 3925 3925 3910 11165
559 20250314 092400 318994680 3925 3925 3925 3925 1503
560 20250314 092300 313095405 3925 3925 3930 3920 4350
561 20250314 092200 296019655 3925 3925 3925 3925 9
562 20250314 092100 295984330 3930 3930 3935 3930 617
563 20250314 092000 293559515 3930 3930 3930 3920 2102
564 20250314 091900 285314845 3935 3915 3935 3915 1485
565 20250314 091800 279488520 3915 3920 3930 3915 2101
566 20250314 091700 271253610 3915 3925 3925 3915 1219
567 20250314 091600 266475770 3925 3925 3925 3925 1527
568 20250314 091500 260482295 3925 3930 3930 3925 1739
569 20250314 091400 253651275 3930 3915 3930 3915 1087
570 20250314 091300 249391990 3910 3910 3910 3910 2712
571 20250314 091200 238788070 3910 3910 3910 3905 674
572 20250314 091100 236152870 3905 3900 3910 3900 1272
573 20250314 091000 231188820 3900 3900 3900 3900 952
574 20250314 090900 227476020 3895 3895 3900 3890 7596
575 20250314 090800 197891090 3900 3895 3900 3890 1015
576 20250314 090700 193935790 3895 3905 3905 3895 3505
577 20250314 090600 180267845 3905 3905 3907 3900 2415
578 20250314 090500 170839180 3905 3900 3920 3885 14373
579 20250314 090400 114789985 3900 3900 3915 3900 9289
580 20250314 090300 78536985 3905 3900 3930 3900 2528
581 20250314 090200 68665390 3905 3885 3905 3880 3900
582 20250314 090100 53500550 3885 3910 3910 3885 2109
583 20250314 090000 45283825 3905 3950 3955 3905 11495

1
003620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,37056,196404254,140442240,744372122660,0.02
20250311,37056,196404254,141183360,748300207740,0.02
20250310,37056,196404254,174533760,925064036340,0.02
20250307,37056,196404254,176201280,933902227770,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 37056 196404254 140442240 744372122660 0.02
3 20250311 37056 196404254 141183360 748300207740 0.02
4 20250310 37056 196404254 174533760 925064036340 0.02
5 20250307 37056 196404254 176201280 933902227770 0.02