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
003720/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,1535732052,4290,4290,4290,4290,2779
20250314,184000,1535732052,4290,4290,4290,4290,0
20250314,183900,1535732052,4290,4290,4290,4290,0
20250314,183800,1535732052,4290,4290,4290,4290,0
20250314,183700,1535732052,4290,4290,4290,4290,0
20250314,183600,1535732052,4290,4290,4290,4290,0
20250314,183500,1535732052,4290,4290,4290,4290,0
20250314,183400,1535732052,4290,4290,4290,4290,0
20250314,183300,1535732052,4290,4290,4290,4290,0
20250314,183200,1535732052,4290,4290,4290,4290,0
20250314,183100,1535732052,4290,4290,4290,4290,0
20250314,183000,1535732052,4290,4290,4290,4290,0
20250314,182900,1535732052,4290,4290,4290,4290,0
20250314,182800,1535732052,4290,4290,4290,4290,0
20250314,182700,1535732052,4290,4290,4290,4290,0
20250314,182600,1535732052,4290,4290,4290,4290,0
20250314,182500,1535732052,4290,4290,4290,4290,0
20250314,182400,1535732052,4290,4290,4290,4290,0
20250314,182300,1535732052,4290,4290,4290,4290,0
20250314,182200,1535732052,4290,4290,4290,4290,0
20250314,182100,1535732052,4290,4290,4290,4290,0
20250314,182000,1535732052,4290,4290,4290,4290,0
20250314,181900,1535732052,4290,4290,4290,4290,0
20250314,181800,1535732052,4290,4290,4290,4290,0
20250314,181700,1535732052,4290,4290,4290,4290,0
20250314,181600,1535732052,4290,4290,4290,4290,0
20250314,181500,1535732052,4290,4290,4290,4290,0
20250314,181400,1535732052,4290,4290,4290,4290,0
20250314,181300,1535732052,4290,4290,4290,4290,0
20250314,181200,1535732052,4290,4290,4290,4290,0
20250314,181100,1535732052,4290,4290,4290,4290,2779
20250314,181000,1535732052,4290,4290,4290,4290,0
20250314,180900,1535732052,4290,4290,4290,4290,0
20250314,180800,1535732052,4290,4290,4290,4290,0
20250314,180700,1535732052,4290,4290,4290,4290,0
20250314,180600,1535732052,4290,4290,4290,4290,0
20250314,180500,1535732052,4290,4290,4290,4290,0
20250314,180400,1535732052,4290,4290,4290,4290,0
20250314,180300,1535732052,4290,4290,4290,4290,0
20250314,180200,1535732052,4290,4290,4290,4290,0
20250314,180100,1535732052,4290,4290,4290,4290,0
20250314,180000,1535732052,4290,4290,4290,4290,0
20250314,175900,1535732052,4290,4290,4290,4290,0
20250314,175800,1535732052,4290,4290,4290,4290,0
20250314,175700,1535732052,4290,4290,4290,4290,0
20250314,175600,1535732052,4290,4290,4290,4290,0
20250314,175500,1535732052,4290,4290,4290,4290,0
20250314,175400,1535732052,4290,4290,4290,4290,0
20250314,175300,1535732052,4290,4290,4290,4290,0
20250314,175200,1535732052,4290,4290,4290,4290,0
20250314,175100,1535732052,4290,4290,4290,4290,0
20250314,175000,1535732052,4290,4290,4290,4290,0
20250314,174900,1535732052,4290,4290,4290,4290,0
20250314,174800,1535732052,4290,4290,4290,4290,0
20250314,174700,1535732052,4290,4290,4290,4290,0
20250314,174600,1535732052,4290,4290,4290,4290,0
20250314,174500,1535732052,4290,4290,4290,4290,0
20250314,174400,1535732052,4290,4290,4290,4290,0
20250314,174300,1535732052,4290,4290,4290,4290,0
20250314,174200,1535732052,4290,4290,4290,4290,0
20250314,174100,1535732052,4290,4290,4290,4290,2779
20250314,174000,1535732052,4290,4290,4290,4290,0
20250314,173900,1535732052,4290,4290,4290,4290,0
20250314,173800,1535732052,4290,4290,4290,4290,0
20250314,173700,1535732052,4290,4290,4290,4290,0
20250314,173600,1535732052,4290,4290,4290,4290,0
20250314,173500,1535732052,4290,4290,4290,4290,0
20250314,173400,1535732052,4290,4290,4290,4290,0
20250314,173300,1535732052,4290,4290,4290,4290,0
20250314,173200,1535732052,4290,4290,4290,4290,0
20250314,173100,1535732052,4290,4290,4290,4290,0
20250314,173000,1535732052,4290,4290,4290,4290,0
20250314,172900,1535732052,4290,4290,4290,4290,0
20250314,172800,1535732052,4290,4290,4290,4290,0
20250314,172700,1535732052,4290,4290,4290,4290,0
20250314,172600,1535732052,4290,4290,4290,4290,0
20250314,172500,1535732052,4290,4290,4290,4290,0
20250314,172400,1535732052,4290,4290,4290,4290,0
20250314,172300,1535732052,4290,4290,4290,4290,0
20250314,172200,1535732052,4290,4290,4290,4290,0
20250314,172100,1535732052,4290,4290,4290,4290,0
20250314,172000,1535732052,4290,4290,4290,4290,0
20250314,171900,1535732052,4290,4290,4290,4290,0
20250314,171800,1535732052,4290,4290,4290,4290,0
20250314,171700,1535732052,4290,4290,4290,4290,0
20250314,171600,1535732052,4290,4290,4290,4290,0
20250314,171500,1535732052,4290,4290,4290,4290,0
20250314,171400,1535732052,4290,4290,4290,4290,0
20250314,171300,1535732052,4290,4290,4290,4290,0
20250314,171200,1535732052,4290,4290,4290,4290,0
20250314,171100,1535732052,4290,4290,4290,4290,2779
20250314,171000,1535732052,4290,4290,4290,4290,0
20250314,170900,1535732052,4290,4290,4290,4290,0
20250314,170800,1535732052,4290,4290,4290,4290,0
20250314,170700,1535732052,4290,4290,4290,4290,0
20250314,170600,1535732052,4290,4290,4290,4290,0
20250314,170500,1535732052,4290,4290,4290,4290,0
20250314,170400,1535732052,4290,4290,4290,4290,0
20250314,170300,1535732052,4290,4290,4290,4290,0
20250314,170200,1535732052,4290,4290,4290,4290,0
20250314,170100,1535732052,4290,4290,4290,4290,0
20250314,170000,1535732052,4290,4290,4290,4290,0
20250314,165900,1535732052,4290,4290,4290,4290,0
20250314,165800,1535732052,4290,4290,4290,4290,0
20250314,165700,1535732052,4290,4290,4290,4290,0
20250314,165600,1535732052,4290,4290,4290,4290,0
20250314,165500,1535732052,4290,4290,4290,4290,0
20250314,165400,1535732052,4290,4290,4290,4290,0
20250314,165300,1535732052,4290,4290,4290,4290,0
20250314,165200,1535732052,4290,4290,4290,4290,0
20250314,165100,1535732052,4290,4290,4290,4290,0
20250314,165000,1535732052,4290,4290,4290,4290,0
20250314,164900,1535732052,4290,4290,4290,4290,0
20250314,164800,1535732052,4290,4290,4290,4290,0
20250314,164700,1535732052,4290,4290,4290,4290,0
20250314,164600,1535732052,4290,4290,4290,4290,0
20250314,164500,1535732052,4290,4290,4290,4290,0
20250314,164400,1535732052,4290,4290,4290,4290,0
20250314,164300,1535732052,4290,4290,4290,4290,0
20250314,164200,1535732052,4290,4290,4290,4290,0
20250314,164100,1535732052,4290,4290,4290,4290,2779
20250314,164000,1535732052,4290,4290,4290,4290,0
20250314,163900,1535732052,4290,4290,4290,4290,0
20250314,163800,1535732052,4290,4290,4290,4290,0
20250314,163700,1535732052,4290,4290,4290,4290,0
20250314,163600,1535732052,4290,4290,4290,4290,0
20250314,163500,1535732052,4290,4290,4290,4290,0
20250314,163400,1535732052,4290,4290,4290,4290,0
20250314,163300,1535732052,4290,4290,4290,4290,0
20250314,163200,1535732052,4290,4290,4290,4290,0
20250314,163100,1535732052,4290,4290,4290,4290,0
20250314,163000,1535732052,4290,4290,4290,4290,0
20250314,162900,1535732052,4290,4290,4290,4290,0
20250314,162800,1535732052,4290,4290,4290,4290,0
20250314,162700,1535732052,4290,4290,4290,4290,0
20250314,162600,1535732052,4290,4290,4290,4290,0
20250314,162500,1535732052,4290,4290,4290,4290,0
20250314,162400,1535732052,4290,4290,4290,4290,0
20250314,162300,1535732052,4290,4290,4290,4290,0
20250314,162200,1535732052,4290,4290,4290,4290,0
20250314,162100,1535732052,4290,4290,4290,4290,0
20250314,162000,1535732052,4290,4290,4290,4290,0
20250314,161900,1535732052,4290,4290,4290,4290,0
20250314,161800,1535732052,4290,4290,4290,4290,0
20250314,161700,1535732052,4290,4290,4290,4290,0
20250314,161600,1535732052,4290,4290,4290,4290,0
20250314,161500,1535732052,4290,4290,4290,4290,0
20250314,161400,1535732052,4290,4290,4290,4290,0
20250314,161300,1535732052,4290,4290,4290,4290,0
20250314,161200,1535732052,4290,4290,4290,4290,0
20250314,161100,1535732052,4290,4290,4290,4290,2779
20250314,161000,1535732052,4290,4290,4290,4290,0
20250314,160900,1535732052,4290,4290,4290,4290,0
20250314,160800,1535732052,4290,4290,4290,4290,0
20250314,160700,1535732052,4290,4290,4290,4290,0
20250314,160600,1535732052,4290,4290,4290,4290,0
20250314,160500,1535732052,4290,4290,4290,4290,0
20250314,160400,1535732052,4290,4290,4290,4290,0
20250314,160300,1535732052,4290,4290,4290,4290,0
20250314,160200,1535732052,4290,4290,4290,4290,0
20250314,160100,1535732052,4290,4290,4290,4290,0
20250314,160000,1535732052,4290,4290,4290,4290,0
20250314,155900,1535732052,4290,4290,4290,4290,0
20250314,155800,1535732052,4290,4290,4290,4290,0
20250314,155700,1535732052,4290,4290,4290,4290,0
20250314,155600,1535732052,4290,4290,4290,4290,0
20250314,155500,1535732052,4290,4290,4290,4290,0
20250314,155400,1535732052,4290,4290,4290,4290,0
20250314,155300,1535732052,4290,4290,4290,4290,0
20250314,155200,1535732052,4290,4290,4290,4290,0
20250314,155100,1535732052,4290,4290,4290,4290,0
20250314,155000,1535732052,4290,4290,4290,4290,0
20250314,154900,1535732052,4290,4290,4290,4290,0
20250314,154800,1535732052,4290,4290,4290,4290,0
20250314,154700,1535732052,4290,4290,4290,4290,0
20250314,154600,1535732052,4290,4290,4290,4290,0
20250314,154500,1535732052,4290,4290,4290,4290,0
20250314,154400,1535732052,4290,4290,4290,4290,0
20250314,154300,1535732052,4290,4290,4290,4290,0
20250314,154200,1535732052,4290,4290,4290,4290,0
20250314,154100,1535732052,4290,4290,4290,4290,2779
20250314,154000,1535732052,4290,4290,4290,4290,0
20250314,153900,1535732052,4290,4290,4290,4290,0
20250314,153800,1535732052,4290,4290,4290,4290,0
20250314,153700,1535732052,4290,4290,4290,4290,0
20250314,153600,1535732052,4290,4290,4290,4290,0
20250314,153500,1535732052,4290,4290,4290,4290,0
20250314,153400,1535732052,4290,4290,4290,4290,0
20250314,153300,1535732052,4290,4290,4290,4290,0
20250314,153200,1535732052,4290,4290,4290,4290,0
20250314,153100,1535732052,4290,4290,4290,4290,0
20250314,153000,1535732052,4290,4290,4290,4290,2779
20250314,152900,1523810142,4290,4290,4290,4290,0
20250314,152800,1523810142,4290,4290,4290,4290,0
20250314,152700,1523810142,4290,4290,4290,4290,0
20250314,152600,1523810142,4290,4290,4290,4290,0
20250314,152500,1523810142,4290,4290,4290,4290,0
20250314,152400,1523810142,4290,4290,4290,4290,0
20250314,152300,1523810142,4290,4290,4290,4290,0
20250314,152200,1523810142,4290,4290,4290,4290,0
20250314,152100,1523810142,4290,4290,4290,4290,0
20250314,152000,1523810142,4290,4290,4290,4290,0
20250314,151900,1523810142,4290,4280,4290,4280,1037
20250314,151800,1519361502,4290,4290,4290,4290,0
20250314,151700,1519361502,4290,4290,4290,4290,101
20250314,151600,1518928212,4290,4290,4290,4290,0
20250314,151500,1518928212,4290,4290,4290,4290,50
20250314,151400,1518713712,4295,4295,4295,4295,0
20250314,151300,1518713712,4295,4280,4295,4280,1403
20250314,151200,1512708857,4280,4280,4300,4275,1245
20250314,151100,1507380257,4300,4300,4300,4300,2
20250314,151000,1507371657,4300,4300,4300,4300,10
20250314,150900,1507328657,4300,4290,4300,4290,81
20250314,150800,1506980912,4290,4285,4290,4285,38
20250314,150700,1506818037,4295,4295,4295,4295,0
20250314,150600,1506818037,4295,4295,4295,4295,0
20250314,150500,1506818037,4295,4275,4295,4275,245
20250314,150400,1505766662,4295,4295,4295,4295,1
20250314,150300,1505762367,4275,4275,4275,4275,45
20250314,150200,1505569992,4305,4305,4305,4305,0
20250314,150100,1505569992,4305,4305,4305,4305,0
20250314,150000,1505569992,4305,4275,4305,4275,7
20250314,145900,1505540037,4280,4280,4280,4280,0
20250314,145800,1505540037,4280,4280,4280,4280,0
20250314,145700,1505540037,4280,4280,4280,4280,169
20250314,145600,1504816717,4280,4285,4285,4280,704
20250314,145500,1501802597,4290,4290,4290,4290,76
20250314,145400,1501476557,4295,4295,4295,4295,238
20250314,145300,1500454347,4320,4320,4320,4320,0
20250314,145200,1500454347,4320,4320,4320,4320,1
20250314,145100,1500450027,4310,4300,4320,4300,511
20250314,145000,1498249107,4285,4270,4285,4270,16591
20250314,144900,1427230787,4290,4285,4290,4285,237
20250314,144800,1426214957,4290,4290,4290,4290,0
20250314,144700,1426214957,4290,4285,4290,4285,3
20250314,144600,1426202097,4285,4285,4285,4285,116
20250314,144500,1425705037,4300,4300,4300,4300,0
20250314,144400,1425705037,4300,4285,4300,4260,1967
20250314,144300,1417293437,4270,4280,4280,4260,11039
20250314,144200,1370203867,4285,4285,4295,4285,505
20250314,144100,1368039932,4300,4300,4300,4300,0
20250314,144000,1368039932,4300,4300,4300,4300,0
20250314,143900,1368039932,4300,4300,4300,4300,1
20250314,143800,1368035632,4285,4290,4290,4285,320
20250314,143700,1366663432,4305,4305,4305,4305,0
20250314,143600,1366663432,4305,4310,4310,4305,543
20250314,143500,1364325027,4310,4310,4310,4310,0
20250314,143400,1364325027,4310,4310,4310,4310,0
20250314,143300,1364325027,4310,4310,4310,4310,57
20250314,143200,1364079357,4310,4310,4310,4310,0
20250314,143100,1364079357,4310,4310,4310,4310,0
20250314,143000,1364079357,4310,4305,4310,4295,2608
20250314,142900,1352845837,4305,4305,4305,4305,6
20250314,142800,1352820007,4305,4305,4305,4305,5
20250314,142700,1352798482,4305,4305,4305,4305,5
20250314,142600,1352776957,4305,4310,4310,4305,28
20250314,142500,1352656357,4310,4310,4310,4310,6
20250314,142400,1352630497,4310,4310,4310,4310,5
20250314,142300,1352608947,4310,4310,4310,4310,19
20250314,142200,1352527057,4310,4310,4310,4310,0
20250314,142100,1352527057,4310,4310,4310,4310,34
20250314,142000,1352380517,4300,4310,4310,4300,30
20250314,141900,1352251467,4310,4310,4310,4310,103
20250314,141800,1351807537,4310,4305,4310,4295,5465
20250314,141700,1328309942,4305,4305,4305,4305,16
20250314,141600,1328241062,4305,4310,4310,4305,252
20250314,141500,1327156177,4310,4325,4325,4310,753
20250314,141400,1323910607,4325,4330,4330,4320,89
20250314,141300,1323525632,4330,4330,4330,4330,6
20250314,141200,1323499652,4330,4325,4330,4320,327
20250314,141100,1322084202,4325,4330,4330,4325,182
20250314,141000,1321296792,4325,4320,4325,4320,42
20250314,140900,1321115252,4320,4320,4320,4320,22
20250314,140800,1321020212,4315,4315,4315,4315,47
20250314,140700,1320817407,4315,4315,4315,4315,50
20250314,140600,1320601657,4315,4315,4315,4315,22
20250314,140500,1320506727,4310,4310,4310,4310,105
20250314,140400,1320054177,4310,4325,4325,4310,15
20250314,140300,1319989457,4330,4330,4330,4330,5
20250314,140200,1319967807,4330,4330,4330,4330,5
20250314,140100,1319946157,4330,4330,4330,4330,5
20250314,140000,1319924507,4330,4320,4330,4320,522
20250314,135900,1317666582,4320,4320,4320,4320,22
20250314,135800,1317571542,4325,4325,4325,4325,0
20250314,135700,1317571542,4325,4335,4335,4317,1525
20250314,135600,1310968803,4335,4335,4335,4335,161
20250314,135500,1310270868,4335,4335,4335,4335,2147
20250314,135400,1300963623,4335,4335,4335,4335,0
20250314,135300,1300963623,4335,4340,4340,4335,718
20250314,135200,1297848858,4360,4360,4360,4360,200
20250314,135100,1296976858,4365,4365,4365,4365,0
20250314,135000,1296976858,4365,4365,4370,4365,501
20250314,134900,1294789938,4365,4365,4365,4365,119
20250314,134800,1294270503,4365,4337,4365,4337,100
20250314,134700,1293835879,4335,4335,4335,4335,237
20250314,134600,1292808484,4345,4335,4345,4335,798
20250314,134500,1289349034,4335,4340,4340,4335,378
20250314,134400,1287709319,4345,4345,4345,4345,22
20250314,134300,1287613729,4340,4350,4350,4340,89
20250314,134200,1287226959,4340,4370,4370,4340,687
20250314,134100,1284241029,4370,4350,4380,4350,737
20250314,134000,1281025949,4360,4335,4380,4335,19535
20250314,133900,1196084724,4335,4325,4335,4320,8935
20250314,133800,1157404719,4310,4325,4325,4310,83
20250314,133700,1157046654,4320,4300,4320,4300,7372
20250314,133600,1125277399,4315,4315,4315,4315,0
20250314,133500,1125277399,4315,4315,4315,4315,0
20250314,133400,1125277399,4315,4315,4315,4315,961
20250314,133300,1121130684,4315,4315,4315,4315,102
20250314,133200,1120690554,4315,4315,4315,4315,22
20250314,133100,1120595624,4320,4320,4320,4320,0
20250314,133000,1120595624,4320,4315,4320,4315,200
20250314,132900,1119732014,4315,4290,4320,4290,3523
20250314,132800,1104580164,4290,4290,4290,4290,0
20250314,132700,1104580164,4290,4290,4290,4290,22
20250314,132600,1104485784,4290,4290,4290,4290,22
20250314,132500,1104391404,4295,4295,4295,4295,202
20250314,132400,1103523814,4295,4290,4295,4290,69
20250314,132300,1103227694,4295,4290,4295,4290,203
20250314,132200,1102355814,4290,4290,4290,4290,0
20250314,132100,1102355814,4290,4295,4295,4290,725
20250314,132000,1099242174,4290,4295,4295,4290,472
20250314,131900,1097215120,4295,4295,4295,4295,102
20250314,131800,1096777030,4295,4290,4295,4290,88
20250314,131700,1096399235,4295,4295,4295,4295,103
20250314,131600,1095956850,4290,4300,4300,4290,49
20250314,131500,1095746420,4305,4305,4305,4305,0
20250314,131400,1095746420,4305,4305,4305,4305,60
20250314,131300,1095488120,4310,4305,4310,4280,1211
20250314,131200,1090296125,4310,4310,4310,4310,0
20250314,131100,1090296125,4310,4310,4310,4310,22
20250314,131000,1090201305,4320,4320,4320,4320,1
20250314,130900,1090196985,4320,4320,4320,4320,27
20250314,130800,1090080345,4320,4325,4325,4320,9
20250314,130700,1090041425,4320,4320,4325,4320,1260
20250314,130600,1084598215,4320,4320,4320,4315,27
20250314,130500,1084481685,4315,4315,4315,4310,148
20250314,130400,1083843185,4310,4310,4310,4310,15
20250314,130300,1083778535,4305,4300,4305,4300,43
20250314,130200,1083593530,4300,4300,4300,4300,44
20250314,130100,1083404330,4295,4295,4295,4295,0
20250314,130000,1083404330,4295,4295,4295,4295,22
20250314,125900,1083309840,4295,4295,4295,4295,22
20250314,125800,1083215350,4305,4305,4305,4305,0
20250314,125700,1083215350,4305,4305,4305,4305,0
20250314,125600,1083215350,4305,4305,4305,4305,1
20250314,125500,1083211045,4310,4305,4310,4305,5
20250314,125400,1083189510,4300,4305,4305,4300,24
20250314,125300,1083086300,4295,4305,4305,4295,327
20250314,125200,1081681675,4295,4295,4295,4295,6
20250314,125100,1081655905,4300,4300,4300,4300,22
20250314,125000,1081561305,4300,4300,4300,4300,72
20250314,124900,1081251705,4305,4305,4305,4305,3000
20250314,124800,1068336705,4310,4310,4310,4310,5
20250314,124700,1068315155,4310,4310,4310,4310,0
20250314,124600,1068315155,4310,4310,4310,4310,0
20250314,124500,1068315155,4310,4300,4310,4300,6701
20250314,124400,1039499855,4305,4305,4305,4305,178
20250314,124300,1038733565,4310,4312,4315,4310,606
20250314,124200,1036118720,4315,4315,4315,4315,83
20250314,124100,1035760575,4325,4320,4325,4320,67
20250314,124000,1035470910,4325,4325,4325,4315,422
20250314,123900,1033645830,4325,4325,4325,4325,86
20250314,123800,1033273880,4330,4330,4330,4330,128
20250314,123700,1032719640,4335,4340,4340,4335,3
20250314,123600,1032706625,4340,4330,4340,4330,282
20250314,123500,1031483620,4335,4335,4335,4335,1694
20250314,123400,1024140130,4340,4320,4340,4320,7963
20250314,123300,989647370,4315,4310,4315,4310,3447
20250314,123200,974783515,4305,4305,4305,4305,364
20250314,123100,973216495,4305,4310,4310,4305,5981
20250314,123000,947468120,4305,4285,4305,4285,1151
20250314,122900,942521195,4285,4295,4295,4285,895
20250314,122800,938682295,4300,4300,4300,4300,23
20250314,122700,938583395,4295,4295,4295,4295,0
20250314,122600,938583395,4295,4295,4295,4295,44
20250314,122500,938394415,4295,4295,4295,4295,0
20250314,122400,938394415,4295,4295,4295,4295,0
20250314,122300,938394415,4295,4295,4295,4295,22
20250314,122200,938299925,4295,4295,4295,4295,22
20250314,122100,938205435,4295,4295,4295,4295,0
20250314,122000,938205435,4295,4300,4300,4295,122
20250314,121900,937680945,4295,4295,4295,4295,22
20250314,121800,937586455,4295,4295,4295,4295,0
20250314,121700,937586455,4295,4295,4295,4295,71
20250314,121600,937281510,4295,4300,4300,4295,222
20250314,121500,936327020,4300,4295,4300,4295,300
20250314,121400,935037130,4290,4290,4290,4290,100
20250314,121300,934608130,4290,4295,4295,4290,222
20250314,121200,933654750,4295,4295,4295,4295,0
20250314,121100,933654750,4295,4305,4305,4295,881
20250314,121000,929866380,4300,4300,4300,4300,1522
20250314,120900,923321780,4300,4300,4300,4300,125
20250314,120800,922784280,4300,4305,4305,4300,81
20250314,120700,922435685,4305,4300,4305,4300,623
20250314,120600,919756580,4300,4300,4300,4300,0
20250314,120500,919756580,4300,4300,4305,4300,108
20250314,120400,919292080,4305,4310,4310,4305,195
20250314,120300,918452080,4310,4290,4315,4290,11321
20250314,120200,869791390,4285,4285,4285,4285,93
20250314,120100,869392885,4280,4285,4285,4280,99
20250314,120000,868968780,4285,4280,4285,4280,1627
20250314,115900,862000215,4280,4280,4280,4270,116
20250314,115800,861504245,4275,4270,4275,4270,1897
20250314,115700,853399065,4260,4260,4265,4260,227
20250314,115600,852431935,4280,4280,4280,4280,0
20250314,115500,852431935,4280,4280,4280,4280,0
20250314,115400,852431935,4280,4280,4280,4280,0
20250314,115300,852431935,4280,4280,4280,4280,1
20250314,115200,852427655,4285,4280,4285,4280,84
20250314,115100,852068125,4275,4275,4275,4275,36
20250314,115000,851914225,4280,4270,4280,4270,76
20250314,114900,851589275,4265,4265,4265,4265,0
20250314,114800,851589275,4265,4265,4265,4265,100
20250314,114700,851162775,4265,4265,4265,4265,239
20250314,114600,850143440,4270,4275,4275,4270,2273
20250314,114500,840436390,4285,4285,4285,4285,0
20250314,114400,840436390,4285,4275,4285,4275,122
20250314,114300,839914200,4275,4280,4280,4275,2
20250314,114200,839905645,4280,4280,4280,4280,0
20250314,114100,839905645,4280,4275,4280,4275,23
20250314,114000,839807315,4275,4275,4275,4275,101
20250314,113900,839375540,4275,4275,4275,4275,75
20250314,113800,839054915,4285,4285,4285,4285,22
20250314,113700,838960645,4285,4280,4285,4280,446
20250314,113600,837050065,4280,4280,4280,4280,16
20250314,113500,836981585,4285,4285,4285,4280,407
20250314,113400,835237955,4290,4290,4290,4290,70
20250314,113300,834937655,4295,4295,4295,4290,52
20250314,113200,834714365,4300,4300,4300,4300,0
20250314,113100,834714365,4300,4275,4300,4270,480
20250314,113000,832654120,4275,4295,4300,4275,60
20250314,112900,832396980,4290,4290,4290,4290,22
20250314,112800,832302600,4285,4295,4295,4285,2944
20250314,112700,819668120,4295,4270,4295,4270,4302
20250314,112600,801223170,4275,4275,4275,4275,0
20250314,112500,801223170,4275,4275,4275,4275,2
20250314,112400,801214620,4270,4280,4280,4270,433
20250314,112300,799365010,4280,4270,4280,4270,576
20250314,112200,796904825,4290,4275,4290,4275,57
20250314,112100,796661010,4280,4285,4285,4280,722
20250314,112000,793567245,4285,4290,4290,4285,718
20250314,111900,790489115,4285,4290,4290,4285,322
20250314,111800,789107845,4290,4290,4290,4290,50
20250314,111700,788893345,4285,4280,4285,4280,1315
20250314,111600,783258680,4285,4260,4285,4260,2585
20250314,111500,772218405,4260,4255,4260,4250,3052
20250314,111400,759245480,4255,4250,4255,4250,34
20250314,111300,759100920,4250,4250,4250,4250,22
20250314,111200,759007420,4250,4250,4250,4250,107
20250314,111100,758552670,4245,4250,4255,4245,47
20250314,111000,758353035,4250,4250,4250,4250,0
20250314,110900,758353035,4250,4247,4250,4247,30
20250314,110800,758225565,4250,4250,4250,4250,22
20250314,110700,758132065,4250,4250,4250,4250,24
20250314,110600,758030065,4250,4250,4250,4250,0
20250314,110500,758030065,4250,4250,4250,4250,22
20250314,110400,757936565,4260,4255,4260,4255,65
20250314,110300,757659935,4255,4255,4255,4255,13
20250314,110200,757604620,4255,4255,4255,4255,9
20250314,110100,757566325,4255,4255,4255,4255,0
20250314,110000,757566325,4255,4255,4255,4255,1025
20250314,105900,753204950,4260,4260,4260,4255,92
20250314,105800,752813390,4255,4260,4260,4255,91
20250314,105700,752426175,4255,4250,4255,4250,9
20250314,105600,752387905,4255,4245,4255,4245,66
20250314,105500,752107405,4245,4240,4245,4240,105
20250314,105400,751661900,4240,4235,4240,4235,386
20250314,105300,750027015,4240,4240,4240,4240,22
20250314,105200,749933735,4240,4235,4240,4235,24
20250314,105100,749832085,4225,4240,4240,4225,3000
20250314,105000,737139560,4240,4240,4240,4240,0
20250314,104900,737139560,4240,4250,4250,4240,811
20250314,104800,733698385,4250,4255,4255,4250,32
20250314,104700,733562275,4265,4265,4265,4265,0
20250314,104600,733562275,4265,4265,4265,4265,0
20250314,104500,733562275,4265,4265,4265,4265,0
20250314,104400,733562275,4265,4260,4265,4260,147
20250314,104300,732935430,4250,4250,4260,4250,1355
20250314,104200,727171840,4245,4245,4245,4245,2
20250314,104100,727163350,4245,4245,4245,4245,22
20250314,104000,727069960,4250,4250,4250,4250,0
20250314,103900,727069960,4250,4250,4250,4250,17
20250314,103800,726997710,4250,4240,4250,4240,1692
20250314,103700,719823580,4240,4245,4245,4240,2109
20250314,103600,710875220,4245,4245,4245,4245,0
20250314,103500,710875220,4245,4260,4260,4245,2571
20250314,103400,699936260,4260,4265,4265,4260,878
20250314,103300,696193590,4270,4275,4275,4270,1300
20250314,103200,690639010,4280,4285,4285,4280,630
20250314,103100,687942595,4280,4280,4285,4280,53
20250314,103000,687715735,4285,4285,4285,4285,2
20250314,102900,687707165,4280,4270,4280,4270,262
20250314,102800,686586290,4270,4255,4270,4255,73
20250314,102700,686275015,4265,4265,4265,4265,1
20250314,102600,686270750,4260,4260,4260,4260,422
20250314,102500,684473030,4260,4260,4260,4255,174
20250314,102400,683731900,4260,4260,4260,4260,1
20250314,102300,683727640,4260,4255,4260,4245,26
20250314,102200,683617005,4260,4245,4260,4245,624
20250314,102100,680967875,4240,4250,4250,4240,633
20250314,102000,678281515,4260,4260,4260,4260,201
20250314,101900,677425255,4250,4250,4250,4245,1097
20250314,101800,672765035,4245,4275,4275,4245,1764
20250314,101700,665273150,4280,4255,4285,4250,1747
20250314,101600,657831095,4240,4275,4275,4240,1238
20250314,101500,652574135,4275,4280,4280,4275,853
20250314,101400,648925800,4290,4290,4300,4290,405
20250314,101300,647186800,4300,4295,4300,4295,2679
20250314,101200,635669560,4275,4295,4295,4275,704
20250314,101100,632654090,4270,4280,4280,4270,266
20250314,101000,631516010,4305,4255,4305,4255,9599
20250314,100900,590341435,4255,4265,4265,4255,1102
20250314,100800,585647585,4265,4280,4280,4265,178
20250314,100700,584887520,4280,4280,4280,4270,52
20250314,100600,584665460,4270,4265,4270,4265,234
20250314,100500,583666530,4255,4265,4265,4255,390
20250314,100400,582003190,4270,4260,4270,4260,438
20250314,100300,580137240,4275,4270,4275,4265,505
20250314,100200,577982185,4285,4275,4285,4275,121
20250314,100100,577464295,4280,4270,4280,4270,73
20250314,100000,577152575,4285,4280,4285,4270,796
20250314,095900,573752270,4285,4290,4290,4285,108
20250314,095800,573289320,4295,4295,4295,4285,104
20250314,095700,572843560,4285,4285,4285,4285,8
20250314,095600,572809280,4300,4295,4300,4295,150
20250314,095500,572164390,4300,4275,4300,4275,47
20250314,095400,571963415,4305,4300,4305,4275,1876
20250314,095300,563898210,4300,4270,4305,4240,688
20250314,095200,560953520,4240,4270,4300,4240,1226
20250314,095100,555738615,4305,4300,4305,4280,5785
20250314,095000,530938305,4300,4295,4300,4280,2358
20250314,094900,520807760,4295,4270,4300,4255,10574
20250314,094800,475467755,4270,4250,4270,4250,2920
20250314,094700,463027738,4255,4230,4260,4225,8400
20250314,094600,427329583,4220,4230,4230,4220,975
20250314,094500,423215073,4220,4205,4230,4205,1851
20250314,094400,415402313,4205,4195,4205,4195,1169
20250314,094300,410491288,4195,4190,4195,4170,1043
20250314,094200,406134998,4195,4195,4195,4190,86
20250314,094100,405774398,4195,4195,4195,4195,50
20250314,094000,405564648,4205,4205,4205,4205,0
20250314,093900,405564648,4205,4205,4220,4205,895
20250314,093800,401797118,4210,4205,4210,4205,1392
20250314,093700,395942258,4205,4195,4205,4190,424
20250314,093600,394163588,4205,4210,4210,4195,727
20250314,093500,391106228,4205,4220,4220,4205,430
20250314,093400,389297958,4220,4215,4220,4215,300
20250314,093300,388031998,4220,4220,4220,4220,0
20250314,093200,388031998,4220,4220,4225,4215,1476
20250314,093100,381798123,4235,4240,4240,4225,321
20250314,093000,380440448,4240,4245,4245,4235,620
20250314,092900,377810383,4260,4205,4265,4205,14837
20250314,092800,314956413,4200,4180,4200,4180,4986
20250314,092700,294067458,4180,4180,4180,4180,0
20250314,092600,294067458,4180,4175,4180,4175,1540
20250314,092500,287634258,4170,4170,4170,4170,0
20250314,092400,287634258,4170,4162,4170,4162,2934
20250314,092300,275399494,4170,4160,4170,4160,1963
20250314,092200,267221279,4160,4150,4160,4150,403
20250314,092100,265548729,4165,4170,4180,4165,1656
20250314,092000,258637995,4170,4180,4180,4170,541
20250314,091900,256376895,4180,4180,4180,4180,10
20250314,091800,256335095,4180,4155,4180,4155,4167
20250314,091700,238949675,4110,4150,4150,4110,1001
20250314,091600,234808705,4150,4150,4150,4150,88
20250314,091500,234443505,4150,4150,4150,4150,200
20250314,091400,233613505,4160,4160,4160,4160,2166
20250314,091300,224602945,4160,4160,4160,4160,101
20250314,091200,224182785,4150,4150,4150,4150,153
20250314,091100,223547835,4160,4175,4180,4160,1166
20250314,091000,218684175,4190,4200,4200,4175,1139
20250314,090900,213911445,4200,4195,4220,4195,2496
20250314,090800,203422005,4200,4160,4205,4160,8961
20250314,090700,165925995,4140,4175,4175,4140,2157
20250314,090600,156939580,4155,4160,4165,4155,1120
20250314,090500,152276990,4165,4145,4195,4145,10205
20250314,090400,109747855,4145,4120,4145,4120,5872
20250314,090300,85500315,4130,4100,4130,4075,4523
20250314,090200,66881250,4105,4095,4150,4095,8032
20250314,090100,33867935,4100,4030,4110,4030,3784
20250314,090000,18354595,4100,3990,4100,3990,4534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 1535732052 4290 4290 4290 4290 2779
3 20250314 184000 1535732052 4290 4290 4290 4290 0
4 20250314 183900 1535732052 4290 4290 4290 4290 0
5 20250314 183800 1535732052 4290 4290 4290 4290 0
6 20250314 183700 1535732052 4290 4290 4290 4290 0
7 20250314 183600 1535732052 4290 4290 4290 4290 0
8 20250314 183500 1535732052 4290 4290 4290 4290 0
9 20250314 183400 1535732052 4290 4290 4290 4290 0
10 20250314 183300 1535732052 4290 4290 4290 4290 0
11 20250314 183200 1535732052 4290 4290 4290 4290 0
12 20250314 183100 1535732052 4290 4290 4290 4290 0
13 20250314 183000 1535732052 4290 4290 4290 4290 0
14 20250314 182900 1535732052 4290 4290 4290 4290 0
15 20250314 182800 1535732052 4290 4290 4290 4290 0
16 20250314 182700 1535732052 4290 4290 4290 4290 0
17 20250314 182600 1535732052 4290 4290 4290 4290 0
18 20250314 182500 1535732052 4290 4290 4290 4290 0
19 20250314 182400 1535732052 4290 4290 4290 4290 0
20 20250314 182300 1535732052 4290 4290 4290 4290 0
21 20250314 182200 1535732052 4290 4290 4290 4290 0
22 20250314 182100 1535732052 4290 4290 4290 4290 0
23 20250314 182000 1535732052 4290 4290 4290 4290 0
24 20250314 181900 1535732052 4290 4290 4290 4290 0
25 20250314 181800 1535732052 4290 4290 4290 4290 0
26 20250314 181700 1535732052 4290 4290 4290 4290 0
27 20250314 181600 1535732052 4290 4290 4290 4290 0
28 20250314 181500 1535732052 4290 4290 4290 4290 0
29 20250314 181400 1535732052 4290 4290 4290 4290 0
30 20250314 181300 1535732052 4290 4290 4290 4290 0
31 20250314 181200 1535732052 4290 4290 4290 4290 0
32 20250314 181100 1535732052 4290 4290 4290 4290 2779
33 20250314 181000 1535732052 4290 4290 4290 4290 0
34 20250314 180900 1535732052 4290 4290 4290 4290 0
35 20250314 180800 1535732052 4290 4290 4290 4290 0
36 20250314 180700 1535732052 4290 4290 4290 4290 0
37 20250314 180600 1535732052 4290 4290 4290 4290 0
38 20250314 180500 1535732052 4290 4290 4290 4290 0
39 20250314 180400 1535732052 4290 4290 4290 4290 0
40 20250314 180300 1535732052 4290 4290 4290 4290 0
41 20250314 180200 1535732052 4290 4290 4290 4290 0
42 20250314 180100 1535732052 4290 4290 4290 4290 0
43 20250314 180000 1535732052 4290 4290 4290 4290 0
44 20250314 175900 1535732052 4290 4290 4290 4290 0
45 20250314 175800 1535732052 4290 4290 4290 4290 0
46 20250314 175700 1535732052 4290 4290 4290 4290 0
47 20250314 175600 1535732052 4290 4290 4290 4290 0
48 20250314 175500 1535732052 4290 4290 4290 4290 0
49 20250314 175400 1535732052 4290 4290 4290 4290 0
50 20250314 175300 1535732052 4290 4290 4290 4290 0
51 20250314 175200 1535732052 4290 4290 4290 4290 0
52 20250314 175100 1535732052 4290 4290 4290 4290 0
53 20250314 175000 1535732052 4290 4290 4290 4290 0
54 20250314 174900 1535732052 4290 4290 4290 4290 0
55 20250314 174800 1535732052 4290 4290 4290 4290 0
56 20250314 174700 1535732052 4290 4290 4290 4290 0
57 20250314 174600 1535732052 4290 4290 4290 4290 0
58 20250314 174500 1535732052 4290 4290 4290 4290 0
59 20250314 174400 1535732052 4290 4290 4290 4290 0
60 20250314 174300 1535732052 4290 4290 4290 4290 0
61 20250314 174200 1535732052 4290 4290 4290 4290 0
62 20250314 174100 1535732052 4290 4290 4290 4290 2779
63 20250314 174000 1535732052 4290 4290 4290 4290 0
64 20250314 173900 1535732052 4290 4290 4290 4290 0
65 20250314 173800 1535732052 4290 4290 4290 4290 0
66 20250314 173700 1535732052 4290 4290 4290 4290 0
67 20250314 173600 1535732052 4290 4290 4290 4290 0
68 20250314 173500 1535732052 4290 4290 4290 4290 0
69 20250314 173400 1535732052 4290 4290 4290 4290 0
70 20250314 173300 1535732052 4290 4290 4290 4290 0
71 20250314 173200 1535732052 4290 4290 4290 4290 0
72 20250314 173100 1535732052 4290 4290 4290 4290 0
73 20250314 173000 1535732052 4290 4290 4290 4290 0
74 20250314 172900 1535732052 4290 4290 4290 4290 0
75 20250314 172800 1535732052 4290 4290 4290 4290 0
76 20250314 172700 1535732052 4290 4290 4290 4290 0
77 20250314 172600 1535732052 4290 4290 4290 4290 0
78 20250314 172500 1535732052 4290 4290 4290 4290 0
79 20250314 172400 1535732052 4290 4290 4290 4290 0
80 20250314 172300 1535732052 4290 4290 4290 4290 0
81 20250314 172200 1535732052 4290 4290 4290 4290 0
82 20250314 172100 1535732052 4290 4290 4290 4290 0
83 20250314 172000 1535732052 4290 4290 4290 4290 0
84 20250314 171900 1535732052 4290 4290 4290 4290 0
85 20250314 171800 1535732052 4290 4290 4290 4290 0
86 20250314 171700 1535732052 4290 4290 4290 4290 0
87 20250314 171600 1535732052 4290 4290 4290 4290 0
88 20250314 171500 1535732052 4290 4290 4290 4290 0
89 20250314 171400 1535732052 4290 4290 4290 4290 0
90 20250314 171300 1535732052 4290 4290 4290 4290 0
91 20250314 171200 1535732052 4290 4290 4290 4290 0
92 20250314 171100 1535732052 4290 4290 4290 4290 2779
93 20250314 171000 1535732052 4290 4290 4290 4290 0
94 20250314 170900 1535732052 4290 4290 4290 4290 0
95 20250314 170800 1535732052 4290 4290 4290 4290 0
96 20250314 170700 1535732052 4290 4290 4290 4290 0
97 20250314 170600 1535732052 4290 4290 4290 4290 0
98 20250314 170500 1535732052 4290 4290 4290 4290 0
99 20250314 170400 1535732052 4290 4290 4290 4290 0
100 20250314 170300 1535732052 4290 4290 4290 4290 0
101 20250314 170200 1535732052 4290 4290 4290 4290 0
102 20250314 170100 1535732052 4290 4290 4290 4290 0
103 20250314 170000 1535732052 4290 4290 4290 4290 0
104 20250314 165900 1535732052 4290 4290 4290 4290 0
105 20250314 165800 1535732052 4290 4290 4290 4290 0
106 20250314 165700 1535732052 4290 4290 4290 4290 0
107 20250314 165600 1535732052 4290 4290 4290 4290 0
108 20250314 165500 1535732052 4290 4290 4290 4290 0
109 20250314 165400 1535732052 4290 4290 4290 4290 0
110 20250314 165300 1535732052 4290 4290 4290 4290 0
111 20250314 165200 1535732052 4290 4290 4290 4290 0
112 20250314 165100 1535732052 4290 4290 4290 4290 0
113 20250314 165000 1535732052 4290 4290 4290 4290 0
114 20250314 164900 1535732052 4290 4290 4290 4290 0
115 20250314 164800 1535732052 4290 4290 4290 4290 0
116 20250314 164700 1535732052 4290 4290 4290 4290 0
117 20250314 164600 1535732052 4290 4290 4290 4290 0
118 20250314 164500 1535732052 4290 4290 4290 4290 0
119 20250314 164400 1535732052 4290 4290 4290 4290 0
120 20250314 164300 1535732052 4290 4290 4290 4290 0
121 20250314 164200 1535732052 4290 4290 4290 4290 0
122 20250314 164100 1535732052 4290 4290 4290 4290 2779
123 20250314 164000 1535732052 4290 4290 4290 4290 0
124 20250314 163900 1535732052 4290 4290 4290 4290 0
125 20250314 163800 1535732052 4290 4290 4290 4290 0
126 20250314 163700 1535732052 4290 4290 4290 4290 0
127 20250314 163600 1535732052 4290 4290 4290 4290 0
128 20250314 163500 1535732052 4290 4290 4290 4290 0
129 20250314 163400 1535732052 4290 4290 4290 4290 0
130 20250314 163300 1535732052 4290 4290 4290 4290 0
131 20250314 163200 1535732052 4290 4290 4290 4290 0
132 20250314 163100 1535732052 4290 4290 4290 4290 0
133 20250314 163000 1535732052 4290 4290 4290 4290 0
134 20250314 162900 1535732052 4290 4290 4290 4290 0
135 20250314 162800 1535732052 4290 4290 4290 4290 0
136 20250314 162700 1535732052 4290 4290 4290 4290 0
137 20250314 162600 1535732052 4290 4290 4290 4290 0
138 20250314 162500 1535732052 4290 4290 4290 4290 0
139 20250314 162400 1535732052 4290 4290 4290 4290 0
140 20250314 162300 1535732052 4290 4290 4290 4290 0
141 20250314 162200 1535732052 4290 4290 4290 4290 0
142 20250314 162100 1535732052 4290 4290 4290 4290 0
143 20250314 162000 1535732052 4290 4290 4290 4290 0
144 20250314 161900 1535732052 4290 4290 4290 4290 0
145 20250314 161800 1535732052 4290 4290 4290 4290 0
146 20250314 161700 1535732052 4290 4290 4290 4290 0
147 20250314 161600 1535732052 4290 4290 4290 4290 0
148 20250314 161500 1535732052 4290 4290 4290 4290 0
149 20250314 161400 1535732052 4290 4290 4290 4290 0
150 20250314 161300 1535732052 4290 4290 4290 4290 0
151 20250314 161200 1535732052 4290 4290 4290 4290 0
152 20250314 161100 1535732052 4290 4290 4290 4290 2779
153 20250314 161000 1535732052 4290 4290 4290 4290 0
154 20250314 160900 1535732052 4290 4290 4290 4290 0
155 20250314 160800 1535732052 4290 4290 4290 4290 0
156 20250314 160700 1535732052 4290 4290 4290 4290 0
157 20250314 160600 1535732052 4290 4290 4290 4290 0
158 20250314 160500 1535732052 4290 4290 4290 4290 0
159 20250314 160400 1535732052 4290 4290 4290 4290 0
160 20250314 160300 1535732052 4290 4290 4290 4290 0
161 20250314 160200 1535732052 4290 4290 4290 4290 0
162 20250314 160100 1535732052 4290 4290 4290 4290 0
163 20250314 160000 1535732052 4290 4290 4290 4290 0
164 20250314 155900 1535732052 4290 4290 4290 4290 0
165 20250314 155800 1535732052 4290 4290 4290 4290 0
166 20250314 155700 1535732052 4290 4290 4290 4290 0
167 20250314 155600 1535732052 4290 4290 4290 4290 0
168 20250314 155500 1535732052 4290 4290 4290 4290 0
169 20250314 155400 1535732052 4290 4290 4290 4290 0
170 20250314 155300 1535732052 4290 4290 4290 4290 0
171 20250314 155200 1535732052 4290 4290 4290 4290 0
172 20250314 155100 1535732052 4290 4290 4290 4290 0
173 20250314 155000 1535732052 4290 4290 4290 4290 0
174 20250314 154900 1535732052 4290 4290 4290 4290 0
175 20250314 154800 1535732052 4290 4290 4290 4290 0
176 20250314 154700 1535732052 4290 4290 4290 4290 0
177 20250314 154600 1535732052 4290 4290 4290 4290 0
178 20250314 154500 1535732052 4290 4290 4290 4290 0
179 20250314 154400 1535732052 4290 4290 4290 4290 0
180 20250314 154300 1535732052 4290 4290 4290 4290 0
181 20250314 154200 1535732052 4290 4290 4290 4290 0
182 20250314 154100 1535732052 4290 4290 4290 4290 2779
183 20250314 154000 1535732052 4290 4290 4290 4290 0
184 20250314 153900 1535732052 4290 4290 4290 4290 0
185 20250314 153800 1535732052 4290 4290 4290 4290 0
186 20250314 153700 1535732052 4290 4290 4290 4290 0
187 20250314 153600 1535732052 4290 4290 4290 4290 0
188 20250314 153500 1535732052 4290 4290 4290 4290 0
189 20250314 153400 1535732052 4290 4290 4290 4290 0
190 20250314 153300 1535732052 4290 4290 4290 4290 0
191 20250314 153200 1535732052 4290 4290 4290 4290 0
192 20250314 153100 1535732052 4290 4290 4290 4290 0
193 20250314 153000 1535732052 4290 4290 4290 4290 2779
194 20250314 152900 1523810142 4290 4290 4290 4290 0
195 20250314 152800 1523810142 4290 4290 4290 4290 0
196 20250314 152700 1523810142 4290 4290 4290 4290 0
197 20250314 152600 1523810142 4290 4290 4290 4290 0
198 20250314 152500 1523810142 4290 4290 4290 4290 0
199 20250314 152400 1523810142 4290 4290 4290 4290 0
200 20250314 152300 1523810142 4290 4290 4290 4290 0
201 20250314 152200 1523810142 4290 4290 4290 4290 0
202 20250314 152100 1523810142 4290 4290 4290 4290 0
203 20250314 152000 1523810142 4290 4290 4290 4290 0
204 20250314 151900 1523810142 4290 4280 4290 4280 1037
205 20250314 151800 1519361502 4290 4290 4290 4290 0
206 20250314 151700 1519361502 4290 4290 4290 4290 101
207 20250314 151600 1518928212 4290 4290 4290 4290 0
208 20250314 151500 1518928212 4290 4290 4290 4290 50
209 20250314 151400 1518713712 4295 4295 4295 4295 0
210 20250314 151300 1518713712 4295 4280 4295 4280 1403
211 20250314 151200 1512708857 4280 4280 4300 4275 1245
212 20250314 151100 1507380257 4300 4300 4300 4300 2
213 20250314 151000 1507371657 4300 4300 4300 4300 10
214 20250314 150900 1507328657 4300 4290 4300 4290 81
215 20250314 150800 1506980912 4290 4285 4290 4285 38
216 20250314 150700 1506818037 4295 4295 4295 4295 0
217 20250314 150600 1506818037 4295 4295 4295 4295 0
218 20250314 150500 1506818037 4295 4275 4295 4275 245
219 20250314 150400 1505766662 4295 4295 4295 4295 1
220 20250314 150300 1505762367 4275 4275 4275 4275 45
221 20250314 150200 1505569992 4305 4305 4305 4305 0
222 20250314 150100 1505569992 4305 4305 4305 4305 0
223 20250314 150000 1505569992 4305 4275 4305 4275 7
224 20250314 145900 1505540037 4280 4280 4280 4280 0
225 20250314 145800 1505540037 4280 4280 4280 4280 0
226 20250314 145700 1505540037 4280 4280 4280 4280 169
227 20250314 145600 1504816717 4280 4285 4285 4280 704
228 20250314 145500 1501802597 4290 4290 4290 4290 76
229 20250314 145400 1501476557 4295 4295 4295 4295 238
230 20250314 145300 1500454347 4320 4320 4320 4320 0
231 20250314 145200 1500454347 4320 4320 4320 4320 1
232 20250314 145100 1500450027 4310 4300 4320 4300 511
233 20250314 145000 1498249107 4285 4270 4285 4270 16591
234 20250314 144900 1427230787 4290 4285 4290 4285 237
235 20250314 144800 1426214957 4290 4290 4290 4290 0
236 20250314 144700 1426214957 4290 4285 4290 4285 3
237 20250314 144600 1426202097 4285 4285 4285 4285 116
238 20250314 144500 1425705037 4300 4300 4300 4300 0
239 20250314 144400 1425705037 4300 4285 4300 4260 1967
240 20250314 144300 1417293437 4270 4280 4280 4260 11039
241 20250314 144200 1370203867 4285 4285 4295 4285 505
242 20250314 144100 1368039932 4300 4300 4300 4300 0
243 20250314 144000 1368039932 4300 4300 4300 4300 0
244 20250314 143900 1368039932 4300 4300 4300 4300 1
245 20250314 143800 1368035632 4285 4290 4290 4285 320
246 20250314 143700 1366663432 4305 4305 4305 4305 0
247 20250314 143600 1366663432 4305 4310 4310 4305 543
248 20250314 143500 1364325027 4310 4310 4310 4310 0
249 20250314 143400 1364325027 4310 4310 4310 4310 0
250 20250314 143300 1364325027 4310 4310 4310 4310 57
251 20250314 143200 1364079357 4310 4310 4310 4310 0
252 20250314 143100 1364079357 4310 4310 4310 4310 0
253 20250314 143000 1364079357 4310 4305 4310 4295 2608
254 20250314 142900 1352845837 4305 4305 4305 4305 6
255 20250314 142800 1352820007 4305 4305 4305 4305 5
256 20250314 142700 1352798482 4305 4305 4305 4305 5
257 20250314 142600 1352776957 4305 4310 4310 4305 28
258 20250314 142500 1352656357 4310 4310 4310 4310 6
259 20250314 142400 1352630497 4310 4310 4310 4310 5
260 20250314 142300 1352608947 4310 4310 4310 4310 19
261 20250314 142200 1352527057 4310 4310 4310 4310 0
262 20250314 142100 1352527057 4310 4310 4310 4310 34
263 20250314 142000 1352380517 4300 4310 4310 4300 30
264 20250314 141900 1352251467 4310 4310 4310 4310 103
265 20250314 141800 1351807537 4310 4305 4310 4295 5465
266 20250314 141700 1328309942 4305 4305 4305 4305 16
267 20250314 141600 1328241062 4305 4310 4310 4305 252
268 20250314 141500 1327156177 4310 4325 4325 4310 753
269 20250314 141400 1323910607 4325 4330 4330 4320 89
270 20250314 141300 1323525632 4330 4330 4330 4330 6
271 20250314 141200 1323499652 4330 4325 4330 4320 327
272 20250314 141100 1322084202 4325 4330 4330 4325 182
273 20250314 141000 1321296792 4325 4320 4325 4320 42
274 20250314 140900 1321115252 4320 4320 4320 4320 22
275 20250314 140800 1321020212 4315 4315 4315 4315 47
276 20250314 140700 1320817407 4315 4315 4315 4315 50
277 20250314 140600 1320601657 4315 4315 4315 4315 22
278 20250314 140500 1320506727 4310 4310 4310 4310 105
279 20250314 140400 1320054177 4310 4325 4325 4310 15
280 20250314 140300 1319989457 4330 4330 4330 4330 5
281 20250314 140200 1319967807 4330 4330 4330 4330 5
282 20250314 140100 1319946157 4330 4330 4330 4330 5
283 20250314 140000 1319924507 4330 4320 4330 4320 522
284 20250314 135900 1317666582 4320 4320 4320 4320 22
285 20250314 135800 1317571542 4325 4325 4325 4325 0
286 20250314 135700 1317571542 4325 4335 4335 4317 1525
287 20250314 135600 1310968803 4335 4335 4335 4335 161
288 20250314 135500 1310270868 4335 4335 4335 4335 2147
289 20250314 135400 1300963623 4335 4335 4335 4335 0
290 20250314 135300 1300963623 4335 4340 4340 4335 718
291 20250314 135200 1297848858 4360 4360 4360 4360 200
292 20250314 135100 1296976858 4365 4365 4365 4365 0
293 20250314 135000 1296976858 4365 4365 4370 4365 501
294 20250314 134900 1294789938 4365 4365 4365 4365 119
295 20250314 134800 1294270503 4365 4337 4365 4337 100
296 20250314 134700 1293835879 4335 4335 4335 4335 237
297 20250314 134600 1292808484 4345 4335 4345 4335 798
298 20250314 134500 1289349034 4335 4340 4340 4335 378
299 20250314 134400 1287709319 4345 4345 4345 4345 22
300 20250314 134300 1287613729 4340 4350 4350 4340 89
301 20250314 134200 1287226959 4340 4370 4370 4340 687
302 20250314 134100 1284241029 4370 4350 4380 4350 737
303 20250314 134000 1281025949 4360 4335 4380 4335 19535
304 20250314 133900 1196084724 4335 4325 4335 4320 8935
305 20250314 133800 1157404719 4310 4325 4325 4310 83
306 20250314 133700 1157046654 4320 4300 4320 4300 7372
307 20250314 133600 1125277399 4315 4315 4315 4315 0
308 20250314 133500 1125277399 4315 4315 4315 4315 0
309 20250314 133400 1125277399 4315 4315 4315 4315 961
310 20250314 133300 1121130684 4315 4315 4315 4315 102
311 20250314 133200 1120690554 4315 4315 4315 4315 22
312 20250314 133100 1120595624 4320 4320 4320 4320 0
313 20250314 133000 1120595624 4320 4315 4320 4315 200
314 20250314 132900 1119732014 4315 4290 4320 4290 3523
315 20250314 132800 1104580164 4290 4290 4290 4290 0
316 20250314 132700 1104580164 4290 4290 4290 4290 22
317 20250314 132600 1104485784 4290 4290 4290 4290 22
318 20250314 132500 1104391404 4295 4295 4295 4295 202
319 20250314 132400 1103523814 4295 4290 4295 4290 69
320 20250314 132300 1103227694 4295 4290 4295 4290 203
321 20250314 132200 1102355814 4290 4290 4290 4290 0
322 20250314 132100 1102355814 4290 4295 4295 4290 725
323 20250314 132000 1099242174 4290 4295 4295 4290 472
324 20250314 131900 1097215120 4295 4295 4295 4295 102
325 20250314 131800 1096777030 4295 4290 4295 4290 88
326 20250314 131700 1096399235 4295 4295 4295 4295 103
327 20250314 131600 1095956850 4290 4300 4300 4290 49
328 20250314 131500 1095746420 4305 4305 4305 4305 0
329 20250314 131400 1095746420 4305 4305 4305 4305 60
330 20250314 131300 1095488120 4310 4305 4310 4280 1211
331 20250314 131200 1090296125 4310 4310 4310 4310 0
332 20250314 131100 1090296125 4310 4310 4310 4310 22
333 20250314 131000 1090201305 4320 4320 4320 4320 1
334 20250314 130900 1090196985 4320 4320 4320 4320 27
335 20250314 130800 1090080345 4320 4325 4325 4320 9
336 20250314 130700 1090041425 4320 4320 4325 4320 1260
337 20250314 130600 1084598215 4320 4320 4320 4315 27
338 20250314 130500 1084481685 4315 4315 4315 4310 148
339 20250314 130400 1083843185 4310 4310 4310 4310 15
340 20250314 130300 1083778535 4305 4300 4305 4300 43
341 20250314 130200 1083593530 4300 4300 4300 4300 44
342 20250314 130100 1083404330 4295 4295 4295 4295 0
343 20250314 130000 1083404330 4295 4295 4295 4295 22
344 20250314 125900 1083309840 4295 4295 4295 4295 22
345 20250314 125800 1083215350 4305 4305 4305 4305 0
346 20250314 125700 1083215350 4305 4305 4305 4305 0
347 20250314 125600 1083215350 4305 4305 4305 4305 1
348 20250314 125500 1083211045 4310 4305 4310 4305 5
349 20250314 125400 1083189510 4300 4305 4305 4300 24
350 20250314 125300 1083086300 4295 4305 4305 4295 327
351 20250314 125200 1081681675 4295 4295 4295 4295 6
352 20250314 125100 1081655905 4300 4300 4300 4300 22
353 20250314 125000 1081561305 4300 4300 4300 4300 72
354 20250314 124900 1081251705 4305 4305 4305 4305 3000
355 20250314 124800 1068336705 4310 4310 4310 4310 5
356 20250314 124700 1068315155 4310 4310 4310 4310 0
357 20250314 124600 1068315155 4310 4310 4310 4310 0
358 20250314 124500 1068315155 4310 4300 4310 4300 6701
359 20250314 124400 1039499855 4305 4305 4305 4305 178
360 20250314 124300 1038733565 4310 4312 4315 4310 606
361 20250314 124200 1036118720 4315 4315 4315 4315 83
362 20250314 124100 1035760575 4325 4320 4325 4320 67
363 20250314 124000 1035470910 4325 4325 4325 4315 422
364 20250314 123900 1033645830 4325 4325 4325 4325 86
365 20250314 123800 1033273880 4330 4330 4330 4330 128
366 20250314 123700 1032719640 4335 4340 4340 4335 3
367 20250314 123600 1032706625 4340 4330 4340 4330 282
368 20250314 123500 1031483620 4335 4335 4335 4335 1694
369 20250314 123400 1024140130 4340 4320 4340 4320 7963
370 20250314 123300 989647370 4315 4310 4315 4310 3447
371 20250314 123200 974783515 4305 4305 4305 4305 364
372 20250314 123100 973216495 4305 4310 4310 4305 5981
373 20250314 123000 947468120 4305 4285 4305 4285 1151
374 20250314 122900 942521195 4285 4295 4295 4285 895
375 20250314 122800 938682295 4300 4300 4300 4300 23
376 20250314 122700 938583395 4295 4295 4295 4295 0
377 20250314 122600 938583395 4295 4295 4295 4295 44
378 20250314 122500 938394415 4295 4295 4295 4295 0
379 20250314 122400 938394415 4295 4295 4295 4295 0
380 20250314 122300 938394415 4295 4295 4295 4295 22
381 20250314 122200 938299925 4295 4295 4295 4295 22
382 20250314 122100 938205435 4295 4295 4295 4295 0
383 20250314 122000 938205435 4295 4300 4300 4295 122
384 20250314 121900 937680945 4295 4295 4295 4295 22
385 20250314 121800 937586455 4295 4295 4295 4295 0
386 20250314 121700 937586455 4295 4295 4295 4295 71
387 20250314 121600 937281510 4295 4300 4300 4295 222
388 20250314 121500 936327020 4300 4295 4300 4295 300
389 20250314 121400 935037130 4290 4290 4290 4290 100
390 20250314 121300 934608130 4290 4295 4295 4290 222
391 20250314 121200 933654750 4295 4295 4295 4295 0
392 20250314 121100 933654750 4295 4305 4305 4295 881
393 20250314 121000 929866380 4300 4300 4300 4300 1522
394 20250314 120900 923321780 4300 4300 4300 4300 125
395 20250314 120800 922784280 4300 4305 4305 4300 81
396 20250314 120700 922435685 4305 4300 4305 4300 623
397 20250314 120600 919756580 4300 4300 4300 4300 0
398 20250314 120500 919756580 4300 4300 4305 4300 108
399 20250314 120400 919292080 4305 4310 4310 4305 195
400 20250314 120300 918452080 4310 4290 4315 4290 11321
401 20250314 120200 869791390 4285 4285 4285 4285 93
402 20250314 120100 869392885 4280 4285 4285 4280 99
403 20250314 120000 868968780 4285 4280 4285 4280 1627
404 20250314 115900 862000215 4280 4280 4280 4270 116
405 20250314 115800 861504245 4275 4270 4275 4270 1897
406 20250314 115700 853399065 4260 4260 4265 4260 227
407 20250314 115600 852431935 4280 4280 4280 4280 0
408 20250314 115500 852431935 4280 4280 4280 4280 0
409 20250314 115400 852431935 4280 4280 4280 4280 0
410 20250314 115300 852431935 4280 4280 4280 4280 1
411 20250314 115200 852427655 4285 4280 4285 4280 84
412 20250314 115100 852068125 4275 4275 4275 4275 36
413 20250314 115000 851914225 4280 4270 4280 4270 76
414 20250314 114900 851589275 4265 4265 4265 4265 0
415 20250314 114800 851589275 4265 4265 4265 4265 100
416 20250314 114700 851162775 4265 4265 4265 4265 239
417 20250314 114600 850143440 4270 4275 4275 4270 2273
418 20250314 114500 840436390 4285 4285 4285 4285 0
419 20250314 114400 840436390 4285 4275 4285 4275 122
420 20250314 114300 839914200 4275 4280 4280 4275 2
421 20250314 114200 839905645 4280 4280 4280 4280 0
422 20250314 114100 839905645 4280 4275 4280 4275 23
423 20250314 114000 839807315 4275 4275 4275 4275 101
424 20250314 113900 839375540 4275 4275 4275 4275 75
425 20250314 113800 839054915 4285 4285 4285 4285 22
426 20250314 113700 838960645 4285 4280 4285 4280 446
427 20250314 113600 837050065 4280 4280 4280 4280 16
428 20250314 113500 836981585 4285 4285 4285 4280 407
429 20250314 113400 835237955 4290 4290 4290 4290 70
430 20250314 113300 834937655 4295 4295 4295 4290 52
431 20250314 113200 834714365 4300 4300 4300 4300 0
432 20250314 113100 834714365 4300 4275 4300 4270 480
433 20250314 113000 832654120 4275 4295 4300 4275 60
434 20250314 112900 832396980 4290 4290 4290 4290 22
435 20250314 112800 832302600 4285 4295 4295 4285 2944
436 20250314 112700 819668120 4295 4270 4295 4270 4302
437 20250314 112600 801223170 4275 4275 4275 4275 0
438 20250314 112500 801223170 4275 4275 4275 4275 2
439 20250314 112400 801214620 4270 4280 4280 4270 433
440 20250314 112300 799365010 4280 4270 4280 4270 576
441 20250314 112200 796904825 4290 4275 4290 4275 57
442 20250314 112100 796661010 4280 4285 4285 4280 722
443 20250314 112000 793567245 4285 4290 4290 4285 718
444 20250314 111900 790489115 4285 4290 4290 4285 322
445 20250314 111800 789107845 4290 4290 4290 4290 50
446 20250314 111700 788893345 4285 4280 4285 4280 1315
447 20250314 111600 783258680 4285 4260 4285 4260 2585
448 20250314 111500 772218405 4260 4255 4260 4250 3052
449 20250314 111400 759245480 4255 4250 4255 4250 34
450 20250314 111300 759100920 4250 4250 4250 4250 22
451 20250314 111200 759007420 4250 4250 4250 4250 107
452 20250314 111100 758552670 4245 4250 4255 4245 47
453 20250314 111000 758353035 4250 4250 4250 4250 0
454 20250314 110900 758353035 4250 4247 4250 4247 30
455 20250314 110800 758225565 4250 4250 4250 4250 22
456 20250314 110700 758132065 4250 4250 4250 4250 24
457 20250314 110600 758030065 4250 4250 4250 4250 0
458 20250314 110500 758030065 4250 4250 4250 4250 22
459 20250314 110400 757936565 4260 4255 4260 4255 65
460 20250314 110300 757659935 4255 4255 4255 4255 13
461 20250314 110200 757604620 4255 4255 4255 4255 9
462 20250314 110100 757566325 4255 4255 4255 4255 0
463 20250314 110000 757566325 4255 4255 4255 4255 1025
464 20250314 105900 753204950 4260 4260 4260 4255 92
465 20250314 105800 752813390 4255 4260 4260 4255 91
466 20250314 105700 752426175 4255 4250 4255 4250 9
467 20250314 105600 752387905 4255 4245 4255 4245 66
468 20250314 105500 752107405 4245 4240 4245 4240 105
469 20250314 105400 751661900 4240 4235 4240 4235 386
470 20250314 105300 750027015 4240 4240 4240 4240 22
471 20250314 105200 749933735 4240 4235 4240 4235 24
472 20250314 105100 749832085 4225 4240 4240 4225 3000
473 20250314 105000 737139560 4240 4240 4240 4240 0
474 20250314 104900 737139560 4240 4250 4250 4240 811
475 20250314 104800 733698385 4250 4255 4255 4250 32
476 20250314 104700 733562275 4265 4265 4265 4265 0
477 20250314 104600 733562275 4265 4265 4265 4265 0
478 20250314 104500 733562275 4265 4265 4265 4265 0
479 20250314 104400 733562275 4265 4260 4265 4260 147
480 20250314 104300 732935430 4250 4250 4260 4250 1355
481 20250314 104200 727171840 4245 4245 4245 4245 2
482 20250314 104100 727163350 4245 4245 4245 4245 22
483 20250314 104000 727069960 4250 4250 4250 4250 0
484 20250314 103900 727069960 4250 4250 4250 4250 17
485 20250314 103800 726997710 4250 4240 4250 4240 1692
486 20250314 103700 719823580 4240 4245 4245 4240 2109
487 20250314 103600 710875220 4245 4245 4245 4245 0
488 20250314 103500 710875220 4245 4260 4260 4245 2571
489 20250314 103400 699936260 4260 4265 4265 4260 878
490 20250314 103300 696193590 4270 4275 4275 4270 1300
491 20250314 103200 690639010 4280 4285 4285 4280 630
492 20250314 103100 687942595 4280 4280 4285 4280 53
493 20250314 103000 687715735 4285 4285 4285 4285 2
494 20250314 102900 687707165 4280 4270 4280 4270 262
495 20250314 102800 686586290 4270 4255 4270 4255 73
496 20250314 102700 686275015 4265 4265 4265 4265 1
497 20250314 102600 686270750 4260 4260 4260 4260 422
498 20250314 102500 684473030 4260 4260 4260 4255 174
499 20250314 102400 683731900 4260 4260 4260 4260 1
500 20250314 102300 683727640 4260 4255 4260 4245 26
501 20250314 102200 683617005 4260 4245 4260 4245 624
502 20250314 102100 680967875 4240 4250 4250 4240 633
503 20250314 102000 678281515 4260 4260 4260 4260 201
504 20250314 101900 677425255 4250 4250 4250 4245 1097
505 20250314 101800 672765035 4245 4275 4275 4245 1764
506 20250314 101700 665273150 4280 4255 4285 4250 1747
507 20250314 101600 657831095 4240 4275 4275 4240 1238
508 20250314 101500 652574135 4275 4280 4280 4275 853
509 20250314 101400 648925800 4290 4290 4300 4290 405
510 20250314 101300 647186800 4300 4295 4300 4295 2679
511 20250314 101200 635669560 4275 4295 4295 4275 704
512 20250314 101100 632654090 4270 4280 4280 4270 266
513 20250314 101000 631516010 4305 4255 4305 4255 9599
514 20250314 100900 590341435 4255 4265 4265 4255 1102
515 20250314 100800 585647585 4265 4280 4280 4265 178
516 20250314 100700 584887520 4280 4280 4280 4270 52
517 20250314 100600 584665460 4270 4265 4270 4265 234
518 20250314 100500 583666530 4255 4265 4265 4255 390
519 20250314 100400 582003190 4270 4260 4270 4260 438
520 20250314 100300 580137240 4275 4270 4275 4265 505
521 20250314 100200 577982185 4285 4275 4285 4275 121
522 20250314 100100 577464295 4280 4270 4280 4270 73
523 20250314 100000 577152575 4285 4280 4285 4270 796
524 20250314 095900 573752270 4285 4290 4290 4285 108
525 20250314 095800 573289320 4295 4295 4295 4285 104
526 20250314 095700 572843560 4285 4285 4285 4285 8
527 20250314 095600 572809280 4300 4295 4300 4295 150
528 20250314 095500 572164390 4300 4275 4300 4275 47
529 20250314 095400 571963415 4305 4300 4305 4275 1876
530 20250314 095300 563898210 4300 4270 4305 4240 688
531 20250314 095200 560953520 4240 4270 4300 4240 1226
532 20250314 095100 555738615 4305 4300 4305 4280 5785
533 20250314 095000 530938305 4300 4295 4300 4280 2358
534 20250314 094900 520807760 4295 4270 4300 4255 10574
535 20250314 094800 475467755 4270 4250 4270 4250 2920
536 20250314 094700 463027738 4255 4230 4260 4225 8400
537 20250314 094600 427329583 4220 4230 4230 4220 975
538 20250314 094500 423215073 4220 4205 4230 4205 1851
539 20250314 094400 415402313 4205 4195 4205 4195 1169
540 20250314 094300 410491288 4195 4190 4195 4170 1043
541 20250314 094200 406134998 4195 4195 4195 4190 86
542 20250314 094100 405774398 4195 4195 4195 4195 50
543 20250314 094000 405564648 4205 4205 4205 4205 0
544 20250314 093900 405564648 4205 4205 4220 4205 895
545 20250314 093800 401797118 4210 4205 4210 4205 1392
546 20250314 093700 395942258 4205 4195 4205 4190 424
547 20250314 093600 394163588 4205 4210 4210 4195 727
548 20250314 093500 391106228 4205 4220 4220 4205 430
549 20250314 093400 389297958 4220 4215 4220 4215 300
550 20250314 093300 388031998 4220 4220 4220 4220 0
551 20250314 093200 388031998 4220 4220 4225 4215 1476
552 20250314 093100 381798123 4235 4240 4240 4225 321
553 20250314 093000 380440448 4240 4245 4245 4235 620
554 20250314 092900 377810383 4260 4205 4265 4205 14837
555 20250314 092800 314956413 4200 4180 4200 4180 4986
556 20250314 092700 294067458 4180 4180 4180 4180 0
557 20250314 092600 294067458 4180 4175 4180 4175 1540
558 20250314 092500 287634258 4170 4170 4170 4170 0
559 20250314 092400 287634258 4170 4162 4170 4162 2934
560 20250314 092300 275399494 4170 4160 4170 4160 1963
561 20250314 092200 267221279 4160 4150 4160 4150 403
562 20250314 092100 265548729 4165 4170 4180 4165 1656
563 20250314 092000 258637995 4170 4180 4180 4170 541
564 20250314 091900 256376895 4180 4180 4180 4180 10
565 20250314 091800 256335095 4180 4155 4180 4155 4167
566 20250314 091700 238949675 4110 4150 4150 4110 1001
567 20250314 091600 234808705 4150 4150 4150 4150 88
568 20250314 091500 234443505 4150 4150 4150 4150 200
569 20250314 091400 233613505 4160 4160 4160 4160 2166
570 20250314 091300 224602945 4160 4160 4160 4160 101
571 20250314 091200 224182785 4150 4150 4150 4150 153
572 20250314 091100 223547835 4160 4175 4180 4160 1166
573 20250314 091000 218684175 4190 4200 4200 4175 1139
574 20250314 090900 213911445 4200 4195 4220 4195 2496
575 20250314 090800 203422005 4200 4160 4205 4160 8961
576 20250314 090700 165925995 4140 4175 4175 4140 2157
577 20250314 090600 156939580 4155 4160 4165 4155 1120
578 20250314 090500 152276990 4165 4145 4195 4145 10205
579 20250314 090400 109747855 4145 4120 4145 4120 5872
580 20250314 090300 85500315 4130 4100 4130 4075 4523
581 20250314 090200 66881250 4105 4095 4150 4095 8032
582 20250314 090100 33867935 4100 4030 4110 4030 3784
583 20250314 090000 18354595 4100 3990 4100 3990 4534

1
003720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,34000000,0,141780000000,0.00
20250311,0,34000000,0,140420000000,0.00
20250310,0,34000000,0,142120000000,0.00
20250307,0,34000000,0,139230000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 34000000 0 141780000000 0.00
3 20250311 0 34000000 0 140420000000 0.00
4 20250310 0 34000000 0 142120000000 0.00
5 20250307 0 34000000 0 139230000000 0.00