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

589
005880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184700,2183578815,1716,1716,1716,1716,8708
20250314,184600,2183578815,1716,1716,1716,1716,0
20250314,184500,2183578815,1716,1716,1716,1716,0
20250314,184400,2183578815,1716,1716,1716,1716,0
20250314,184300,2183578815,1716,1716,1716,1716,0
20250314,184200,2183578815,1716,1716,1716,1716,0
20250314,184100,2183578815,1716,1716,1716,1716,0
20250314,184000,2183578815,1716,1716,1716,1716,0
20250314,183900,2183578815,1716,1716,1716,1716,0
20250314,183800,2183578815,1716,1716,1716,1716,0
20250314,183700,2183578815,1716,1716,1716,1716,0
20250314,183600,2183578815,1716,1716,1716,1716,0
20250314,183500,2183578815,1716,1716,1716,1716,0
20250314,183400,2183578815,1716,1716,1716,1716,0
20250314,183300,2183578815,1716,1716,1716,1716,0
20250314,183200,2183578815,1716,1716,1716,1716,0
20250314,183100,2183578815,1716,1716,1716,1716,0
20250314,183000,2183578815,1716,1716,1716,1716,0
20250314,182900,2183578815,1716,1716,1716,1716,0
20250314,182800,2183578815,1716,1716,1716,1716,0
20250314,182700,2183578815,1716,1716,1716,1716,0
20250314,182600,2183578815,1716,1716,1716,1716,0
20250314,182500,2183578815,1716,1716,1716,1716,0
20250314,182400,2183578815,1716,1716,1716,1716,0
20250314,182300,2183578815,1716,1716,1716,1716,0
20250314,182200,2183578815,1716,1716,1716,1716,0
20250314,182100,2183578815,1716,1716,1716,1716,0
20250314,182000,2183578815,1716,1716,1716,1716,0
20250314,181900,2183578815,1716,1716,1716,1716,0
20250314,181800,2183578815,1716,1716,1716,1716,0
20250314,181700,2183578815,1716,1716,1716,1716,8708
20250314,181600,2183578815,1716,1716,1716,1716,0
20250314,181500,2183578815,1716,1716,1716,1716,0
20250314,181400,2183578815,1716,1716,1716,1716,0
20250314,181300,2183578815,1716,1716,1716,1716,0
20250314,181200,2183578815,1716,1716,1716,1716,0
20250314,181100,2183578815,1716,1716,1716,1716,0
20250314,181000,2183578815,1716,1716,1716,1716,0
20250314,180900,2183578815,1716,1716,1716,1716,0
20250314,180800,2183578815,1716,1716,1716,1716,0
20250314,180700,2183578815,1716,1716,1716,1716,0
20250314,180600,2183578815,1716,1716,1716,1716,0
20250314,180500,2183578815,1716,1716,1716,1716,0
20250314,180400,2183578815,1716,1716,1716,1716,0
20250314,180300,2183578815,1716,1716,1716,1716,0
20250314,180200,2183578815,1716,1716,1716,1716,0
20250314,180100,2183578815,1716,1716,1716,1716,0
20250314,180000,2183578815,1716,1716,1716,1716,0
20250314,175900,2183578815,1716,1716,1716,1716,0
20250314,175800,2183578815,1716,1716,1716,1716,0
20250314,175700,2183578815,1716,1716,1716,1716,0
20250314,175600,2183578815,1716,1716,1716,1716,0
20250314,175500,2183578815,1716,1716,1716,1716,0
20250314,175400,2183578815,1716,1716,1716,1716,0
20250314,175300,2183578815,1716,1716,1716,1716,0
20250314,175200,2183578815,1716,1716,1716,1716,0
20250314,175100,2183578815,1716,1716,1716,1716,0
20250314,175000,2183578815,1716,1716,1716,1716,0
20250314,174900,2183578815,1716,1716,1716,1716,0
20250314,174800,2183578815,1716,1716,1716,1716,0
20250314,174700,2183578815,1716,1716,1716,1716,8708
20250314,174600,2183578815,1716,1716,1716,1716,0
20250314,174500,2183578815,1716,1716,1716,1716,0
20250314,174400,2183578815,1716,1716,1716,1716,0
20250314,174300,2183578815,1716,1716,1716,1716,0
20250314,174200,2183578815,1716,1716,1716,1716,0
20250314,174100,2183578815,1716,1716,1716,1716,0
20250314,174000,2183578815,1716,1716,1716,1716,0
20250314,173900,2183578815,1716,1716,1716,1716,0
20250314,173800,2183578815,1716,1716,1716,1716,0
20250314,173700,2183578815,1716,1716,1716,1716,0
20250314,173600,2183578815,1716,1716,1716,1716,0
20250314,173500,2183578815,1716,1716,1716,1716,0
20250314,173400,2183578815,1716,1716,1716,1716,0
20250314,173300,2183578815,1716,1716,1716,1716,0
20250314,173200,2183578815,1716,1716,1716,1716,0
20250314,173100,2183578815,1716,1716,1716,1716,0
20250314,173000,2183578815,1716,1716,1716,1716,0
20250314,172900,2183578815,1716,1716,1716,1716,0
20250314,172800,2183578815,1716,1716,1716,1716,0
20250314,172700,2183578815,1716,1716,1716,1716,0
20250314,172600,2183578815,1716,1716,1716,1716,0
20250314,172500,2183578815,1716,1716,1716,1716,0
20250314,172400,2183578815,1716,1716,1716,1716,0
20250314,172300,2183578815,1716,1716,1716,1716,0
20250314,172200,2183578815,1716,1716,1716,1716,0
20250314,172100,2183578815,1716,1716,1716,1716,0
20250314,172000,2183578815,1716,1716,1716,1716,0
20250314,171900,2183578815,1716,1716,1716,1716,0
20250314,171800,2183578815,1716,1716,1716,1716,0
20250314,171700,2183578815,1716,1716,1716,1716,8708
20250314,171600,2183578815,1716,1716,1716,1716,0
20250314,171500,2183578815,1716,1716,1716,1716,0
20250314,171400,2183578815,1716,1716,1716,1716,0
20250314,171300,2183578815,1716,1716,1716,1716,0
20250314,171200,2183578815,1716,1716,1716,1716,0
20250314,171100,2183578815,1716,1716,1716,1716,0
20250314,171000,2183578815,1716,1716,1716,1716,0
20250314,170900,2183578815,1716,1716,1716,1716,0
20250314,170800,2183578815,1716,1716,1716,1716,0
20250314,170700,2183578815,1716,1716,1716,1716,0
20250314,170600,2183578815,1716,1716,1716,1716,0
20250314,170500,2183578815,1716,1716,1716,1716,0
20250314,170400,2183578815,1716,1716,1716,1716,0
20250314,170300,2183578815,1716,1716,1716,1716,0
20250314,170200,2183578815,1716,1716,1716,1716,0
20250314,170100,2183578815,1716,1716,1716,1716,0
20250314,170000,2183578815,1716,1716,1716,1716,0
20250314,165900,2183578815,1716,1716,1716,1716,0
20250314,165800,2183578815,1716,1716,1716,1716,0
20250314,165700,2183578815,1716,1716,1716,1716,0
20250314,165600,2183578815,1716,1716,1716,1716,0
20250314,165500,2183578815,1716,1716,1716,1716,0
20250314,165400,2183578815,1716,1716,1716,1716,0
20250314,165300,2183578815,1716,1716,1716,1716,0
20250314,165200,2183578815,1716,1716,1716,1716,0
20250314,165100,2183578815,1716,1716,1716,1716,0
20250314,165000,2183578815,1716,1716,1716,1716,0
20250314,164900,2183578815,1716,1716,1716,1716,0
20250314,164800,2183578815,1716,1716,1716,1716,0
20250314,164700,2183578815,1716,1716,1716,1716,8708
20250314,164600,2183578815,1716,1716,1716,1716,0
20250314,164500,2183578815,1716,1716,1716,1716,0
20250314,164400,2183578815,1716,1716,1716,1716,0
20250314,164300,2183578815,1716,1716,1716,1716,0
20250314,164200,2183578815,1716,1716,1716,1716,0
20250314,164100,2183578815,1716,1716,1716,1716,0
20250314,164000,2183578815,1716,1716,1716,1716,0
20250314,163900,2183578815,1716,1716,1716,1716,0
20250314,163800,2183578815,1716,1716,1716,1716,0
20250314,163700,2183578815,1716,1716,1716,1716,0
20250314,163600,2183578815,1716,1716,1716,1716,0
20250314,163500,2183578815,1716,1716,1716,1716,0
20250314,163400,2183578815,1716,1716,1716,1716,0
20250314,163300,2183578815,1716,1716,1716,1716,0
20250314,163200,2183578815,1716,1716,1716,1716,0
20250314,163100,2183578815,1716,1716,1716,1716,0
20250314,163000,2183578815,1716,1716,1716,1716,0
20250314,162900,2183578815,1716,1716,1716,1716,0
20250314,162800,2183578815,1716,1716,1716,1716,0
20250314,162700,2183578815,1716,1716,1716,1716,0
20250314,162600,2183578815,1716,1716,1716,1716,0
20250314,162500,2183578815,1716,1716,1716,1716,0
20250314,162400,2183578815,1716,1716,1716,1716,0
20250314,162300,2183578815,1716,1716,1716,1716,0
20250314,162200,2183578815,1716,1716,1716,1716,0
20250314,162100,2183578815,1716,1716,1716,1716,0
20250314,162000,2183578815,1716,1716,1716,1716,0
20250314,161900,2183578815,1716,1716,1716,1716,0
20250314,161800,2183578815,1716,1716,1716,1716,0
20250314,161700,2183578815,1716,1716,1716,1716,8708
20250314,161600,2183578815,1716,1716,1716,1716,0
20250314,161500,2183578815,1716,1716,1716,1716,0
20250314,161400,2183578815,1716,1716,1716,1716,0
20250314,161300,2183578815,1716,1716,1716,1716,0
20250314,161200,2183578815,1716,1716,1716,1716,0
20250314,161100,2183578815,1716,1716,1716,1716,0
20250314,161000,2183578815,1716,1716,1716,1716,0
20250314,160900,2183578815,1716,1716,1716,1716,0
20250314,160800,2183578815,1716,1716,1716,1716,0
20250314,160700,2183578815,1716,1716,1716,1716,0
20250314,160600,2183578815,1716,1716,1716,1716,0
20250314,160500,2183578815,1716,1716,1716,1716,0
20250314,160400,2183578815,1716,1716,1716,1716,0
20250314,160300,2183578815,1716,1716,1716,1716,0
20250314,160200,2183578815,1716,1716,1716,1716,0
20250314,160100,2183578815,1716,1716,1716,1716,0
20250314,160000,2183578815,1716,1716,1716,1716,0
20250314,155900,2183578815,1716,1716,1716,1716,0
20250314,155800,2183578815,1716,1716,1716,1716,0
20250314,155700,2183578815,1716,1716,1716,1716,0
20250314,155600,2183578815,1716,1716,1716,1716,0
20250314,155500,2183578815,1716,1716,1716,1716,0
20250314,155400,2183578815,1716,1716,1716,1716,0
20250314,155300,2183578815,1716,1716,1716,1716,0
20250314,155200,2183578815,1716,1716,1716,1716,0
20250314,155100,2183578815,1716,1716,1716,1716,0
20250314,155000,2183578815,1716,1716,1716,1716,0
20250314,154900,2183578815,1716,1716,1716,1716,0
20250314,154800,2183578815,1716,1716,1716,1716,0
20250314,154700,2183578815,1716,1716,1716,1716,8708
20250314,154600,2183578815,1716,1716,1716,1716,0
20250314,154500,2183578815,1716,1716,1716,1716,0
20250314,154400,2183578815,1716,1716,1716,1716,0
20250314,154300,2183578815,1716,1716,1716,1716,0
20250314,154200,2183578815,1716,1716,1716,1716,0
20250314,154100,2183578815,1716,1716,1716,1716,0
20250314,154000,2183578815,1716,1716,1716,1716,0
20250314,153900,2183578815,1716,1716,1716,1716,0
20250314,153800,2183578815,1716,1716,1716,1716,0
20250314,153700,2183578815,1716,1716,1716,1716,0
20250314,153600,2183578815,1716,1716,1716,1716,0
20250314,153500,2183578815,1716,1716,1716,1716,0
20250314,153400,2183578815,1716,1716,1716,1716,0
20250314,153300,2183578815,1716,1716,1716,1716,0
20250314,153200,2183578815,1716,1716,1716,1716,0
20250314,153100,2183578815,1716,1716,1716,1716,0
20250314,153000,2183578815,1716,1716,1716,1716,8708
20250314,152900,2168635887,1716,1716,1716,1716,0
20250314,152800,2168635887,1716,1716,1716,1716,0
20250314,152700,2168635887,1716,1716,1716,1716,0
20250314,152600,2168635887,1716,1716,1716,1716,0
20250314,152500,2168635887,1716,1716,1716,1716,0
20250314,152400,2168635887,1716,1716,1716,1716,0
20250314,152300,2168635887,1716,1716,1716,1716,0
20250314,152200,2168635887,1716,1716,1716,1716,0
20250314,152100,2168635887,1716,1716,1716,1716,0
20250314,152000,2168635887,1716,1716,1716,1716,0
20250314,151900,2168635887,1716,1714,1717,1711,7688
20250314,151800,2155470144,1714,1715,1715,1714,430
20250314,151700,2154733009,1717,1715,1717,1715,3520
20250314,151600,2148689189,1715,1714,1716,1714,14115
20250314,151500,2124468798,1714,1715,1716,1714,743
20250314,151400,2123195016,1714,1715,1716,1714,1776
20250314,151300,2120149377,1715,1717,1717,1715,1258
20250314,151200,2117990970,1716,1716,1716,1715,1454
20250314,151100,2115496052,1716,1718,1718,1716,1892
20250314,151000,2112247798,1717,1716,1718,1716,2888
20250314,150900,2107289420,1716,1717,1718,1716,473
20250314,150800,2106477723,1717,1719,1719,1717,547
20250314,150700,2105538191,1719,1717,1719,1717,1295
20250314,150600,2103312803,1717,1718,1718,1717,648
20250314,150500,2102200097,1718,1715,1718,1713,36809
20250314,150400,2039125733,1714,1714,1714,1713,258
20250314,150300,2038683537,1713,1713,1714,1712,4198
20250314,150200,2031492825,1713,1715,1716,1713,2601
20250314,150100,2027034534,1716,1717,1717,1716,1571
20250314,150000,2024338523,1717,1717,1717,1717,1538
20250314,145900,2021697777,1718,1718,1718,1716,209
20250314,145800,2021338915,1717,1720,1720,1717,9590
20250314,145700,2004859325,1721,1721,1722,1721,1172
20250314,145600,2002841913,1723,1721,1723,1721,420
20250314,145500,2002118961,1720,1718,1720,1718,6351
20250314,145400,1991199582,1718,1715,1718,1715,1516
20250314,145300,1988596054,1713,1717,1718,1713,12078
20250314,145200,1967896130,1718,1717,1718,1714,4671
20250314,145100,1959876857,1717,1718,1720,1717,6179
20250314,145000,1949261341,1718,1717,1718,1715,2883
20250314,144900,1944310876,1716,1715,1716,1712,1475
20250314,144800,1941783238,1715,1711,1715,1709,35484
20250314,144700,1881105412,1711,1715,1718,1711,20525
20250314,144600,1845931861,1714,1711,1742,1711,148006
20250314,144500,1590393818,1710,1710,1711,1710,699
20250314,144400,1589198527,1710,1710,1711,1710,113
20250314,144300,1589005287,1711,1710,1711,1710,4896
20250314,144200,1580633117,1710,1710,1710,1710,105
20250314,144100,1580453567,1711,1712,1712,1711,24
20250314,144000,1580412501,1711,1711,1711,1711,500
20250314,143900,1579557001,1712,1712,1712,1712,62
20250314,143800,1579450857,1711,1711,1711,1711,1370
20250314,143700,1577106787,1711,1711,1711,1711,82
20250314,143600,1576966485,1711,1711,1711,1711,4501
20250314,143500,1569265274,1711,1711,1711,1711,3031
20250314,143400,1564079233,1711,1710,1711,1710,61
20250314,143300,1563974912,1710,1710,1710,1710,5783
20250314,143200,1554085982,1709,1709,1710,1709,636
20250314,143100,1552999035,1709,1709,1709,1709,105
20250314,143000,1552819590,1709,1709,1709,1709,1133
20250314,142900,1550883293,1709,1709,1710,1709,735
20250314,142800,1549627168,1709,1710,1710,1709,1236
20250314,142700,1547514843,1709,1709,1709,1709,1
20250314,142600,1547513134,1710,1710,1710,1710,11
20250314,142500,1547494324,1709,1710,1710,1709,4
20250314,142400,1547487485,1710,1711,1711,1710,5488
20250314,142300,1538102976,1711,1711,1711,1711,185
20250314,142200,1537786441,1711,1711,1711,1711,896
20250314,142100,1536253385,1712,1712,1712,1712,2
20250314,142000,1536249961,1712,1712,1712,1712,81
20250314,141900,1536111289,1712,1712,1712,1712,62
20250314,141800,1536005145,1713,1713,1713,1713,20
20250314,141700,1535970885,1712,1713,1713,1712,5254
20250314,141600,1526971062,1713,1713,1713,1713,191
20250314,141500,1526643879,1713,1713,1713,1713,513
20250314,141400,1525765110,1713,1713,1713,1713,0
20250314,141300,1525765110,1713,1713,1714,1712,5979
20250314,141200,1515523181,1712,1712,1712,1712,0
20250314,141100,1515523181,1712,1712,1712,1712,10
20250314,141000,1515506061,1712,1712,1712,1712,70
20250314,140900,1515386221,1712,1712,1712,1712,0
20250314,140800,1515386221,1712,1712,1712,1712,30
20250314,140700,1515334861,1715,1716,1716,1715,51
20250314,140600,1515247395,1712,1712,1712,1712,830
20250314,140500,1513826435,1712,1716,1716,1712,170
20250314,140400,1513534855,1717,1715,1717,1715,6584
20250314,140300,1502237574,1713,1711,1715,1711,6725
20250314,140200,1490716487,1710,1708,1710,1708,5892
20250314,140100,1480646194,1707,1707,1707,1707,1035
20250314,140000,1478879449,1709,1709,1709,1709,3
20250314,135900,1478874322,1707,1707,1707,1707,20
20250314,135800,1478840182,1708,1709,1709,1708,2281
20250314,135700,1474942153,1707,1707,1707,1707,800
20250314,135600,1473576553,1707,1708,1708,1707,1918
20250314,135500,1470300859,1707,1708,1708,1707,103
20250314,135400,1470125037,1708,1708,1708,1708,394
20250314,135300,1469452085,1708,1708,1708,1708,100
20250314,135200,1469281285,1708,1708,1708,1708,84
20250314,135100,1469137813,1709,1709,1709,1709,10
20250314,135000,1469120723,1709,1709,1709,1709,2
20250314,134900,1469117305,1709,1708,1709,1708,3320
20250314,134800,1463445646,1707,1707,1707,1707,798
20250314,134700,1462083460,1707,1707,1707,1707,183
20250314,134600,1461771079,1706,1706,1706,1706,210
20250314,134500,1461412819,1707,1707,1707,1707,2289
20250314,134400,1457505496,1706,1706,1706,1706,0
20250314,134300,1457505496,1706,1706,1706,1706,5
20250314,134200,1457496966,1706,1707,1707,1706,407
20250314,134100,1456802424,1707,1707,1707,1707,337
20250314,134000,1456227165,1707,1707,1707,1707,3262
20250314,133900,1450658931,1707,1707,1708,1707,336
20250314,133800,1450085339,1707,1707,1707,1707,2
20250314,133700,1450081925,1707,1707,1707,1707,4
20250314,133600,1450075097,1709,1709,1709,1708,9739
20250314,133500,1433432893,1710,1711,1711,1710,4910
20250314,133400,1425033793,1710,1710,1710,1710,2837
20250314,133300,1420182523,1711,1711,1712,1711,1571
20250314,133200,1417494533,1711,1711,1711,1711,103
20250314,133100,1417318300,1712,1712,1712,1712,10
20250314,133000,1417301180,1711,1711,1711,1711,106
20250314,132900,1417119814,1711,1711,1711,1711,2
20250314,132800,1417116392,1711,1712,1712,1711,403
20250314,132700,1416426559,1712,1712,1712,1712,100
20250314,132600,1416255359,1712,1712,1712,1712,119
20250314,132500,1416051631,1711,1711,1711,1711,3421
20250314,132400,1410198300,1710,1710,1710,1710,124
20250314,132300,1409986260,1710,1710,1710,1710,2001
20250314,132200,1406564550,1710,1710,1710,1710,85
20250314,132100,1406419200,1711,1711,1711,1711,211
20250314,132000,1406058179,1711,1711,1711,1711,0
20250314,131900,1406058179,1711,1710,1711,1710,156
20250314,131800,1405791319,1711,1712,1712,1711,2618
20250314,131700,1401311298,1712,1712,1712,1712,100
20250314,131600,1401140098,1711,1711,1711,1711,5
20250314,131500,1401131543,1711,1711,1711,1711,563
20250314,131400,1400168250,1711,1712,1712,1711,5397
20250314,131300,1390929187,1712,1713,1713,1712,730
20250314,131200,1389678753,1713,1713,1713,1713,500
20250314,131100,1388822253,1713,1712,1713,1712,1557
20250314,131000,1386155669,1712,1712,1712,1712,557
20250314,130900,1385202085,1712,1712,1712,1712,67
20250314,130800,1385087381,1712,1712,1712,1712,112
20250314,130700,1384895637,1712,1712,1712,1712,428
20250314,130600,1384162901,1713,1713,1713,1713,11
20250314,130500,1384144058,1716,1711,1716,1711,5880
20250314,130400,1374068308,1710,1710,1711,1710,1549
20250314,130300,1371419417,1710,1711,1711,1710,103
20250314,130200,1371243267,1710,1710,1710,1710,282
20250314,130100,1370761047,1710,1710,1710,1710,1445
20250314,130000,1368290097,1711,1710,1711,1710,205
20250314,125900,1367939542,1710,1710,1710,1710,87
20250314,125800,1367790772,1710,1710,1710,1710,2174
20250314,125700,1364073232,1710,1710,1710,1710,580
20250314,125600,1363081432,1709,1710,1710,1709,635
20250314,125500,1361996182,1709,1709,1709,1709,82
20250314,125400,1361856044,1710,1710,1710,1710,100
20250314,125300,1361685044,1710,1710,1710,1710,500
20250314,125200,1360830044,1709,1710,1710,1709,79
20250314,125100,1360695032,1710,1710,1710,1710,22
20250314,125000,1360657412,1710,1710,1710,1710,0
20250314,124900,1360657412,1710,1710,1710,1710,210
20250314,124800,1360298312,1710,1710,1710,1709,3558
20250314,124700,1354216988,1709,1709,1709,1709,76
20250314,124600,1354087104,1710,1710,1710,1710,10
20250314,124500,1354070004,1709,1709,1709,1709,85
20250314,124400,1353924739,1710,1710,1710,1710,1459
20250314,124300,1351429849,1709,1709,1709,1709,1
20250314,124200,1351428140,1710,1710,1710,1709,310
20250314,124100,1350898120,1709,1709,1709,1709,1
20250314,124000,1350896411,1710,1710,1710,1710,154
20250314,123900,1350633071,1710,1710,1710,1709,1531
20250314,123800,1348015146,1710,1710,1710,1710,1221
20250314,123700,1345927236,1710,1710,1710,1710,0
20250314,123600,1345927236,1710,1710,1710,1710,1606
20250314,123500,1343180976,1710,1710,1710,1709,614
20250314,123400,1342131037,1709,1709,1709,1709,92
20250314,123300,1341973809,1710,1710,1710,1710,1000
20250314,123200,1340263809,1710,1709,1710,1709,2463
20250314,123100,1336054024,1709,1709,1709,1709,2941
20250314,123000,1331027855,1708,1708,1708,1708,399
20250314,122900,1330346363,1709,1709,1709,1709,30
20250314,122800,1330295093,1709,1708,1709,1708,116
20250314,122700,1330096899,1708,1708,1708,1708,186
20250314,122600,1329779211,1709,1708,1709,1708,1448
20250314,122500,1327306026,1708,1707,1708,1707,511
20250314,122400,1326433748,1707,1707,1707,1707,562
20250314,122300,1325474414,1707,1709,1709,1707,206
20250314,122200,1325122572,1709,1709,1709,1708,710
20250314,122100,1323909203,1708,1709,1709,1708,439
20250314,122000,1323159388,1708,1708,1708,1708,2
20250314,121900,1323155972,1708,1708,1708,1708,0
20250314,121800,1323155972,1708,1708,1708,1708,7000
20250314,121700,1311199972,1708,1707,1708,1707,10908
20250314,121600,1292577163,1706,1707,1707,1706,2444
20250314,121500,1288407669,1707,1706,1707,1706,5865
20250314,121400,1278401356,1706,1706,1706,1706,50
20250314,121300,1278316056,1706,1706,1706,1706,10
20250314,121200,1278298996,1706,1706,1706,1705,1103
20250314,121100,1276417281,1706,1707,1707,1706,1384
20250314,121000,1274055676,1707,1707,1707,1707,700
20250314,120900,1272860776,1706,1706,1706,1706,0
20250314,120800,1272860776,1706,1707,1707,1706,511
20250314,120700,1271989000,1707,1706,1707,1706,3354
20250314,120600,1266263972,1707,1707,1707,1706,3004
20250314,120500,1261139145,1706,1706,1706,1706,121
20250314,120400,1260932719,1706,1706,1706,1706,3550
20250314,120300,1254876419,1706,1706,1706,1706,422
20250314,120200,1254156487,1706,1706,1706,1706,10501
20250314,120100,1236241781,1706,1706,1706,1706,1000
20250314,120000,1234535781,1706,1706,1706,1706,1000
20250314,115900,1232829781,1706,1705,1706,1705,6
20250314,115800,1232819547,1706,1705,1706,1705,310
20250314,115700,1232290992,1706,1706,1706,1706,400
20250314,115600,1231608592,1706,1706,1706,1706,151
20250314,115500,1231350986,1705,1706,1706,1705,2766
20250314,115400,1226632393,1706,1706,1706,1706,257
20250314,115300,1226193951,1706,1706,1706,1706,0
20250314,115200,1226193951,1706,1706,1706,1706,44
20250314,115100,1226118887,1705,1705,1705,1705,1390
20250314,115000,1223748937,1705,1706,1706,1705,2135
20250314,114900,1220108745,1706,1706,1706,1706,2
20250314,114800,1220105333,1705,1705,1705,1705,0
20250314,114700,1220105333,1705,1705,1705,1705,0
20250314,114600,1220105333,1705,1706,1706,1705,10000
20250314,114500,1203047193,1706,1706,1706,1706,2000
20250314,114400,1199635193,1707,1707,1707,1707,2755
20250314,114300,1194932408,1707,1706,1707,1706,138
20250314,114200,1194696970,1706,1706,1706,1706,0
20250314,114100,1194696970,1706,1706,1706,1706,100
20250314,114000,1194526370,1707,1707,1707,1707,1007
20250314,113900,1192807421,1708,1707,1708,1707,6751
20250314,113800,1181282644,1707,1707,1707,1707,0
20250314,113700,1181282644,1707,1707,1707,1707,0
20250314,113600,1181282644,1707,1707,1707,1707,138
20250314,113500,1181047078,1707,1707,1707,1707,0
20250314,113400,1181047078,1707,1707,1707,1706,1070
20250314,113300,1179220770,1706,1706,1706,1706,0
20250314,113200,1179220770,1706,1706,1706,1706,2
20250314,113100,1179217358,1707,1707,1707,1707,250
20250314,113000,1178790608,1707,1707,1707,1707,2
20250314,112900,1178787194,1706,1706,1706,1706,402
20250314,112800,1178101382,1706,1706,1706,1706,0
20250314,112700,1178101382,1706,1706,1706,1706,150
20250314,112600,1177845482,1706,1707,1707,1706,390
20250314,112500,1177179769,1707,1707,1707,1707,61
20250314,112400,1177075642,1706,1706,1706,1706,0
20250314,112300,1177075642,1706,1706,1706,1706,48
20250314,112200,1176993754,1707,1708,1708,1707,1147
20250314,112100,1175035824,1708,1708,1708,1707,157
20250314,112000,1174767678,1707,1708,1708,1707,121
20250314,111900,1174561026,1707,1707,1707,1707,2
20250314,111800,1174557612,1707,1707,1707,1707,0
20250314,111700,1174557612,1707,1708,1708,1707,12
20250314,111600,1174537126,1708,1709,1709,1708,2002
20250314,111500,1171117709,1709,1707,1709,1707,6075
20250314,111400,1160742789,1706,1706,1706,1706,191
20250314,111300,1160416943,1706,1706,1706,1706,312
20250314,111200,1159884671,1706,1707,1707,1706,1876
20250314,111100,1156682914,1706,1706,1706,1706,51
20250314,111000,1156595908,1707,1707,1707,1706,5
20250314,110900,1156587374,1707,1706,1707,1705,3151
20250314,110800,1151211768,1705,1705,1705,1704,2059
20250314,110700,1147701531,1705,1705,1705,1705,2445
20250314,110600,1143532806,1705,1705,1705,1705,149
20250314,110500,1143278761,1704,1704,1704,1704,2
20250314,110400,1143275353,1705,1705,1705,1705,2866
20250314,110300,1138388823,1705,1704,1705,1704,1015
20250314,110200,1136659114,1704,1704,1704,1704,1503
20250314,110100,1134098002,1702,1703,1703,1702,507
20250314,110000,1133234778,1702,1702,1702,1702,302
20250314,105900,1132720774,1703,1701,1703,1701,1723
20250314,105800,1129787162,1701,1700,1701,1700,1403
20250314,105700,1127400923,1699,1700,1700,1699,1642
20250314,105600,1124609665,1700,1699,1701,1699,3471
20250314,105500,1118708211,1698,1698,1699,1698,454
20250314,105400,1117937218,1699,1698,1699,1698,256
20250314,105300,1117502520,1698,1699,1699,1698,276
20250314,105200,1117033846,1699,1698,1699,1697,3690
20250314,105100,1110771277,1698,1696,1698,1696,15361
20250314,105000,1084699584,1696,1697,1697,1696,2273
20250314,104900,1080842555,1697,1696,1697,1696,3651
20250314,104800,1074649045,1696,1695,1696,1695,1656
20250314,104700,1071842095,1695,1695,1697,1695,921
20250314,104600,1070280220,1696,1696,1696,1695,7361
20250314,104500,1057800912,1696,1696,1696,1695,3385
20250314,104400,1052062405,1696,1695,1696,1695,306
20250314,104300,1051543695,1696,1695,1696,1695,3939
20250314,104200,1044863861,1695,1695,1695,1695,415
20250314,104100,1044160436,1695,1695,1696,1695,4048
20250314,104000,1037298935,1695,1695,1695,1694,2493
20250314,103900,1033073407,1695,1696,1697,1694,14895
20250314,103800,1007826190,1696,1697,1697,1696,15273
20250314,103700,981920756,1697,1697,1698,1696,15405
20250314,103600,955777653,1698,1697,1698,1697,685
20250314,103500,954614769,1698,1697,1699,1697,3601
20250314,103400,948500326,1698,1699,1699,1697,6528
20250314,103300,937416702,1699,1699,1699,1697,526
20250314,103200,936523605,1698,1699,1699,1697,17468
20250314,103100,906860092,1699,1699,1700,1699,11089
20250314,103000,888018148,1700,1701,1701,1699,6501
20250314,102900,876966349,1700,1701,1701,1700,10675
20250314,102800,858811621,1700,1700,1700,1700,247
20250314,102700,858391721,1700,1699,1700,1699,2517
20250314,102600,854112926,1700,1701,1701,1699,39761
20250314,102500,786510165,1702,1702,1703,1701,34028
20250314,102400,728621037,1702,1703,1703,1702,5682
20250314,102300,718948464,1703,1702,1703,1702,2220
20250314,102200,715167970,1702,1703,1703,1702,3234
20250314,102100,709660610,1703,1703,1703,1703,816
20250314,102000,708270962,1703,1703,1703,1703,5037
20250314,101900,699692951,1703,1702,1703,1702,1488
20250314,101800,697159345,1703,1704,1704,1702,14352
20250314,101700,672720169,1704,1707,1707,1704,22416
20250314,101600,634502916,1707,1708,1708,1707,156
20250314,101500,634236574,1708,1707,1708,1707,1051
20250314,101400,632441817,1707,1708,1708,1707,3950
20250314,101300,625699165,1708,1708,1708,1707,9255
20250314,101200,609900831,1708,1708,1708,1707,1127
20250314,101100,607976057,1707,1707,1708,1707,957
20250314,101000,606342457,1707,1707,1707,1707,1441
20250314,100900,603882670,1708,1710,1711,1708,6093
20250314,100800,593464511,1710,1709,1710,1709,3289
20250314,100700,587841555,1709,1707,1710,1707,3548
20250314,100600,581778279,1707,1706,1707,1706,1213
20250314,100500,579707934,1707,1706,1707,1706,2033
20250314,100400,576238651,1706,1705,1706,1705,1495
20250314,100300,573688183,1705,1707,1708,1705,9892
20250314,100200,556810649,1707,1707,1708,1707,1650
20250314,100100,553993899,1707,1708,1708,1707,10070
20250314,100000,536804259,1708,1709,1709,1707,5949
20250314,095900,526643612,1708,1709,1709,1708,2348
20250314,095800,522631756,1709,1713,1713,1709,51739
20250314,095700,434116705,1713,1713,1714,1713,3684
20250314,095600,427805598,1713,1712,1714,1712,5506
20250314,095500,418371929,1713,1712,1713,1711,1061
20250314,095400,416556054,1711,1714,1714,1711,20888
20250314,095300,380792132,1714,1714,1714,1713,334
20250314,095200,380219904,1714,1714,1714,1713,7042
20250314,095100,368150162,1714,1715,1715,1714,4844
20250314,095000,359843281,1714,1713,1714,1713,4165
20250314,094900,352706998,1714,1713,1714,1713,1536
20250314,094800,350075797,1713,1713,1714,1713,1088
20250314,094700,348211317,1714,1714,1714,1713,729
20250314,094600,346961974,1713,1712,1714,1712,508
20250314,094500,346091808,1712,1713,1714,1711,9264
20250314,094400,330227634,1713,1714,1714,1712,2523
20250314,094300,325905687,1713,1713,1714,1713,632
20250314,094200,324822885,1714,1714,1715,1712,3445
20250314,094100,318921653,1714,1715,1715,1713,3825
20250314,094000,312367182,1715,1714,1716,1714,400
20250314,093900,311681291,1714,1714,1715,1714,636
20250314,093800,310591148,1714,1713,1714,1713,134
20250314,093700,310361500,1713,1715,1717,1713,6244
20250314,093600,299653877,1715,1716,1717,1715,3544
20250314,093500,293569054,1716,1714,1716,1713,1728
20250314,093400,290603970,1714,1714,1716,1713,118
20250314,093300,290401699,1713,1713,1717,1712,11827
20250314,093200,270138477,1713,1713,1715,1713,110
20250314,093100,269949958,1713,1712,1715,1712,3426
20250314,093000,264077887,1712,1711,1715,1710,9267
20250314,092900,248223541,1711,1713,1713,1711,16100
20250314,092800,220673605,1712,1714,1715,1712,2825
20250314,092700,215829623,1715,1713,1715,1713,724
20250314,092600,214588551,1713,1712,1713,1712,82
20250314,092500,214448112,1712,1711,1714,1711,894
20250314,092400,212916789,1711,1714,1717,1710,41124
20250314,092300,142553976,1714,1715,1716,1714,2257
20250314,092200,138683186,1716,1716,1718,1716,3322
20250314,092100,132981175,1716,1716,1717,1715,210
20250314,092000,132620786,1716,1715,1718,1715,1545
20250314,091900,129967767,1715,1715,1716,1714,358
20250314,091800,129353795,1715,1716,1718,1715,385
20250314,091700,128693162,1716,1715,1717,1715,101
20250314,091600,128519831,1715,1714,1718,1714,1690
20250314,091500,125617338,1714,1713,1714,1713,455
20250314,091400,124837911,1712,1710,1716,1710,5645
20250314,091300,115171776,1716,1716,1717,1710,18710
20250314,091200,83147034,1716,1716,1717,1716,10773
20250314,091100,64649834,1716,1715,1719,1715,4935
20250314,091000,56172268,1715,1715,1717,1715,3232
20250314,090900,50625158,1715,1716,1716,1715,105
20250314,090800,50445019,1717,1715,1717,1715,1260
20250314,090700,48282174,1715,1713,1717,1713,1162
20250314,090600,46288813,1713,1713,1715,1713,3573
20250314,090500,40167538,1713,1714,1715,1712,2111
20250314,090400,36547422,1712,1711,1712,1711,941
20250314,090300,34936486,1712,1712,1713,1710,1241
20250314,090200,32813373,1712,1711,1712,1710,77
20250314,090100,32681641,1711,1714,1719,1710,6512
20250314,090000,21521307,1714,1713,1719,1713,8821
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184700 2183578815 1716 1716 1716 1716 8708
3 20250314 184600 2183578815 1716 1716 1716 1716 0
4 20250314 184500 2183578815 1716 1716 1716 1716 0
5 20250314 184400 2183578815 1716 1716 1716 1716 0
6 20250314 184300 2183578815 1716 1716 1716 1716 0
7 20250314 184200 2183578815 1716 1716 1716 1716 0
8 20250314 184100 2183578815 1716 1716 1716 1716 0
9 20250314 184000 2183578815 1716 1716 1716 1716 0
10 20250314 183900 2183578815 1716 1716 1716 1716 0
11 20250314 183800 2183578815 1716 1716 1716 1716 0
12 20250314 183700 2183578815 1716 1716 1716 1716 0
13 20250314 183600 2183578815 1716 1716 1716 1716 0
14 20250314 183500 2183578815 1716 1716 1716 1716 0
15 20250314 183400 2183578815 1716 1716 1716 1716 0
16 20250314 183300 2183578815 1716 1716 1716 1716 0
17 20250314 183200 2183578815 1716 1716 1716 1716 0
18 20250314 183100 2183578815 1716 1716 1716 1716 0
19 20250314 183000 2183578815 1716 1716 1716 1716 0
20 20250314 182900 2183578815 1716 1716 1716 1716 0
21 20250314 182800 2183578815 1716 1716 1716 1716 0
22 20250314 182700 2183578815 1716 1716 1716 1716 0
23 20250314 182600 2183578815 1716 1716 1716 1716 0
24 20250314 182500 2183578815 1716 1716 1716 1716 0
25 20250314 182400 2183578815 1716 1716 1716 1716 0
26 20250314 182300 2183578815 1716 1716 1716 1716 0
27 20250314 182200 2183578815 1716 1716 1716 1716 0
28 20250314 182100 2183578815 1716 1716 1716 1716 0
29 20250314 182000 2183578815 1716 1716 1716 1716 0
30 20250314 181900 2183578815 1716 1716 1716 1716 0
31 20250314 181800 2183578815 1716 1716 1716 1716 0
32 20250314 181700 2183578815 1716 1716 1716 1716 8708
33 20250314 181600 2183578815 1716 1716 1716 1716 0
34 20250314 181500 2183578815 1716 1716 1716 1716 0
35 20250314 181400 2183578815 1716 1716 1716 1716 0
36 20250314 181300 2183578815 1716 1716 1716 1716 0
37 20250314 181200 2183578815 1716 1716 1716 1716 0
38 20250314 181100 2183578815 1716 1716 1716 1716 0
39 20250314 181000 2183578815 1716 1716 1716 1716 0
40 20250314 180900 2183578815 1716 1716 1716 1716 0
41 20250314 180800 2183578815 1716 1716 1716 1716 0
42 20250314 180700 2183578815 1716 1716 1716 1716 0
43 20250314 180600 2183578815 1716 1716 1716 1716 0
44 20250314 180500 2183578815 1716 1716 1716 1716 0
45 20250314 180400 2183578815 1716 1716 1716 1716 0
46 20250314 180300 2183578815 1716 1716 1716 1716 0
47 20250314 180200 2183578815 1716 1716 1716 1716 0
48 20250314 180100 2183578815 1716 1716 1716 1716 0
49 20250314 180000 2183578815 1716 1716 1716 1716 0
50 20250314 175900 2183578815 1716 1716 1716 1716 0
51 20250314 175800 2183578815 1716 1716 1716 1716 0
52 20250314 175700 2183578815 1716 1716 1716 1716 0
53 20250314 175600 2183578815 1716 1716 1716 1716 0
54 20250314 175500 2183578815 1716 1716 1716 1716 0
55 20250314 175400 2183578815 1716 1716 1716 1716 0
56 20250314 175300 2183578815 1716 1716 1716 1716 0
57 20250314 175200 2183578815 1716 1716 1716 1716 0
58 20250314 175100 2183578815 1716 1716 1716 1716 0
59 20250314 175000 2183578815 1716 1716 1716 1716 0
60 20250314 174900 2183578815 1716 1716 1716 1716 0
61 20250314 174800 2183578815 1716 1716 1716 1716 0
62 20250314 174700 2183578815 1716 1716 1716 1716 8708
63 20250314 174600 2183578815 1716 1716 1716 1716 0
64 20250314 174500 2183578815 1716 1716 1716 1716 0
65 20250314 174400 2183578815 1716 1716 1716 1716 0
66 20250314 174300 2183578815 1716 1716 1716 1716 0
67 20250314 174200 2183578815 1716 1716 1716 1716 0
68 20250314 174100 2183578815 1716 1716 1716 1716 0
69 20250314 174000 2183578815 1716 1716 1716 1716 0
70 20250314 173900 2183578815 1716 1716 1716 1716 0
71 20250314 173800 2183578815 1716 1716 1716 1716 0
72 20250314 173700 2183578815 1716 1716 1716 1716 0
73 20250314 173600 2183578815 1716 1716 1716 1716 0
74 20250314 173500 2183578815 1716 1716 1716 1716 0
75 20250314 173400 2183578815 1716 1716 1716 1716 0
76 20250314 173300 2183578815 1716 1716 1716 1716 0
77 20250314 173200 2183578815 1716 1716 1716 1716 0
78 20250314 173100 2183578815 1716 1716 1716 1716 0
79 20250314 173000 2183578815 1716 1716 1716 1716 0
80 20250314 172900 2183578815 1716 1716 1716 1716 0
81 20250314 172800 2183578815 1716 1716 1716 1716 0
82 20250314 172700 2183578815 1716 1716 1716 1716 0
83 20250314 172600 2183578815 1716 1716 1716 1716 0
84 20250314 172500 2183578815 1716 1716 1716 1716 0
85 20250314 172400 2183578815 1716 1716 1716 1716 0
86 20250314 172300 2183578815 1716 1716 1716 1716 0
87 20250314 172200 2183578815 1716 1716 1716 1716 0
88 20250314 172100 2183578815 1716 1716 1716 1716 0
89 20250314 172000 2183578815 1716 1716 1716 1716 0
90 20250314 171900 2183578815 1716 1716 1716 1716 0
91 20250314 171800 2183578815 1716 1716 1716 1716 0
92 20250314 171700 2183578815 1716 1716 1716 1716 8708
93 20250314 171600 2183578815 1716 1716 1716 1716 0
94 20250314 171500 2183578815 1716 1716 1716 1716 0
95 20250314 171400 2183578815 1716 1716 1716 1716 0
96 20250314 171300 2183578815 1716 1716 1716 1716 0
97 20250314 171200 2183578815 1716 1716 1716 1716 0
98 20250314 171100 2183578815 1716 1716 1716 1716 0
99 20250314 171000 2183578815 1716 1716 1716 1716 0
100 20250314 170900 2183578815 1716 1716 1716 1716 0
101 20250314 170800 2183578815 1716 1716 1716 1716 0
102 20250314 170700 2183578815 1716 1716 1716 1716 0
103 20250314 170600 2183578815 1716 1716 1716 1716 0
104 20250314 170500 2183578815 1716 1716 1716 1716 0
105 20250314 170400 2183578815 1716 1716 1716 1716 0
106 20250314 170300 2183578815 1716 1716 1716 1716 0
107 20250314 170200 2183578815 1716 1716 1716 1716 0
108 20250314 170100 2183578815 1716 1716 1716 1716 0
109 20250314 170000 2183578815 1716 1716 1716 1716 0
110 20250314 165900 2183578815 1716 1716 1716 1716 0
111 20250314 165800 2183578815 1716 1716 1716 1716 0
112 20250314 165700 2183578815 1716 1716 1716 1716 0
113 20250314 165600 2183578815 1716 1716 1716 1716 0
114 20250314 165500 2183578815 1716 1716 1716 1716 0
115 20250314 165400 2183578815 1716 1716 1716 1716 0
116 20250314 165300 2183578815 1716 1716 1716 1716 0
117 20250314 165200 2183578815 1716 1716 1716 1716 0
118 20250314 165100 2183578815 1716 1716 1716 1716 0
119 20250314 165000 2183578815 1716 1716 1716 1716 0
120 20250314 164900 2183578815 1716 1716 1716 1716 0
121 20250314 164800 2183578815 1716 1716 1716 1716 0
122 20250314 164700 2183578815 1716 1716 1716 1716 8708
123 20250314 164600 2183578815 1716 1716 1716 1716 0
124 20250314 164500 2183578815 1716 1716 1716 1716 0
125 20250314 164400 2183578815 1716 1716 1716 1716 0
126 20250314 164300 2183578815 1716 1716 1716 1716 0
127 20250314 164200 2183578815 1716 1716 1716 1716 0
128 20250314 164100 2183578815 1716 1716 1716 1716 0
129 20250314 164000 2183578815 1716 1716 1716 1716 0
130 20250314 163900 2183578815 1716 1716 1716 1716 0
131 20250314 163800 2183578815 1716 1716 1716 1716 0
132 20250314 163700 2183578815 1716 1716 1716 1716 0
133 20250314 163600 2183578815 1716 1716 1716 1716 0
134 20250314 163500 2183578815 1716 1716 1716 1716 0
135 20250314 163400 2183578815 1716 1716 1716 1716 0
136 20250314 163300 2183578815 1716 1716 1716 1716 0
137 20250314 163200 2183578815 1716 1716 1716 1716 0
138 20250314 163100 2183578815 1716 1716 1716 1716 0
139 20250314 163000 2183578815 1716 1716 1716 1716 0
140 20250314 162900 2183578815 1716 1716 1716 1716 0
141 20250314 162800 2183578815 1716 1716 1716 1716 0
142 20250314 162700 2183578815 1716 1716 1716 1716 0
143 20250314 162600 2183578815 1716 1716 1716 1716 0
144 20250314 162500 2183578815 1716 1716 1716 1716 0
145 20250314 162400 2183578815 1716 1716 1716 1716 0
146 20250314 162300 2183578815 1716 1716 1716 1716 0
147 20250314 162200 2183578815 1716 1716 1716 1716 0
148 20250314 162100 2183578815 1716 1716 1716 1716 0
149 20250314 162000 2183578815 1716 1716 1716 1716 0
150 20250314 161900 2183578815 1716 1716 1716 1716 0
151 20250314 161800 2183578815 1716 1716 1716 1716 0
152 20250314 161700 2183578815 1716 1716 1716 1716 8708
153 20250314 161600 2183578815 1716 1716 1716 1716 0
154 20250314 161500 2183578815 1716 1716 1716 1716 0
155 20250314 161400 2183578815 1716 1716 1716 1716 0
156 20250314 161300 2183578815 1716 1716 1716 1716 0
157 20250314 161200 2183578815 1716 1716 1716 1716 0
158 20250314 161100 2183578815 1716 1716 1716 1716 0
159 20250314 161000 2183578815 1716 1716 1716 1716 0
160 20250314 160900 2183578815 1716 1716 1716 1716 0
161 20250314 160800 2183578815 1716 1716 1716 1716 0
162 20250314 160700 2183578815 1716 1716 1716 1716 0
163 20250314 160600 2183578815 1716 1716 1716 1716 0
164 20250314 160500 2183578815 1716 1716 1716 1716 0
165 20250314 160400 2183578815 1716 1716 1716 1716 0
166 20250314 160300 2183578815 1716 1716 1716 1716 0
167 20250314 160200 2183578815 1716 1716 1716 1716 0
168 20250314 160100 2183578815 1716 1716 1716 1716 0
169 20250314 160000 2183578815 1716 1716 1716 1716 0
170 20250314 155900 2183578815 1716 1716 1716 1716 0
171 20250314 155800 2183578815 1716 1716 1716 1716 0
172 20250314 155700 2183578815 1716 1716 1716 1716 0
173 20250314 155600 2183578815 1716 1716 1716 1716 0
174 20250314 155500 2183578815 1716 1716 1716 1716 0
175 20250314 155400 2183578815 1716 1716 1716 1716 0
176 20250314 155300 2183578815 1716 1716 1716 1716 0
177 20250314 155200 2183578815 1716 1716 1716 1716 0
178 20250314 155100 2183578815 1716 1716 1716 1716 0
179 20250314 155000 2183578815 1716 1716 1716 1716 0
180 20250314 154900 2183578815 1716 1716 1716 1716 0
181 20250314 154800 2183578815 1716 1716 1716 1716 0
182 20250314 154700 2183578815 1716 1716 1716 1716 8708
183 20250314 154600 2183578815 1716 1716 1716 1716 0
184 20250314 154500 2183578815 1716 1716 1716 1716 0
185 20250314 154400 2183578815 1716 1716 1716 1716 0
186 20250314 154300 2183578815 1716 1716 1716 1716 0
187 20250314 154200 2183578815 1716 1716 1716 1716 0
188 20250314 154100 2183578815 1716 1716 1716 1716 0
189 20250314 154000 2183578815 1716 1716 1716 1716 0
190 20250314 153900 2183578815 1716 1716 1716 1716 0
191 20250314 153800 2183578815 1716 1716 1716 1716 0
192 20250314 153700 2183578815 1716 1716 1716 1716 0
193 20250314 153600 2183578815 1716 1716 1716 1716 0
194 20250314 153500 2183578815 1716 1716 1716 1716 0
195 20250314 153400 2183578815 1716 1716 1716 1716 0
196 20250314 153300 2183578815 1716 1716 1716 1716 0
197 20250314 153200 2183578815 1716 1716 1716 1716 0
198 20250314 153100 2183578815 1716 1716 1716 1716 0
199 20250314 153000 2183578815 1716 1716 1716 1716 8708
200 20250314 152900 2168635887 1716 1716 1716 1716 0
201 20250314 152800 2168635887 1716 1716 1716 1716 0
202 20250314 152700 2168635887 1716 1716 1716 1716 0
203 20250314 152600 2168635887 1716 1716 1716 1716 0
204 20250314 152500 2168635887 1716 1716 1716 1716 0
205 20250314 152400 2168635887 1716 1716 1716 1716 0
206 20250314 152300 2168635887 1716 1716 1716 1716 0
207 20250314 152200 2168635887 1716 1716 1716 1716 0
208 20250314 152100 2168635887 1716 1716 1716 1716 0
209 20250314 152000 2168635887 1716 1716 1716 1716 0
210 20250314 151900 2168635887 1716 1714 1717 1711 7688
211 20250314 151800 2155470144 1714 1715 1715 1714 430
212 20250314 151700 2154733009 1717 1715 1717 1715 3520
213 20250314 151600 2148689189 1715 1714 1716 1714 14115
214 20250314 151500 2124468798 1714 1715 1716 1714 743
215 20250314 151400 2123195016 1714 1715 1716 1714 1776
216 20250314 151300 2120149377 1715 1717 1717 1715 1258
217 20250314 151200 2117990970 1716 1716 1716 1715 1454
218 20250314 151100 2115496052 1716 1718 1718 1716 1892
219 20250314 151000 2112247798 1717 1716 1718 1716 2888
220 20250314 150900 2107289420 1716 1717 1718 1716 473
221 20250314 150800 2106477723 1717 1719 1719 1717 547
222 20250314 150700 2105538191 1719 1717 1719 1717 1295
223 20250314 150600 2103312803 1717 1718 1718 1717 648
224 20250314 150500 2102200097 1718 1715 1718 1713 36809
225 20250314 150400 2039125733 1714 1714 1714 1713 258
226 20250314 150300 2038683537 1713 1713 1714 1712 4198
227 20250314 150200 2031492825 1713 1715 1716 1713 2601
228 20250314 150100 2027034534 1716 1717 1717 1716 1571
229 20250314 150000 2024338523 1717 1717 1717 1717 1538
230 20250314 145900 2021697777 1718 1718 1718 1716 209
231 20250314 145800 2021338915 1717 1720 1720 1717 9590
232 20250314 145700 2004859325 1721 1721 1722 1721 1172
233 20250314 145600 2002841913 1723 1721 1723 1721 420
234 20250314 145500 2002118961 1720 1718 1720 1718 6351
235 20250314 145400 1991199582 1718 1715 1718 1715 1516
236 20250314 145300 1988596054 1713 1717 1718 1713 12078
237 20250314 145200 1967896130 1718 1717 1718 1714 4671
238 20250314 145100 1959876857 1717 1718 1720 1717 6179
239 20250314 145000 1949261341 1718 1717 1718 1715 2883
240 20250314 144900 1944310876 1716 1715 1716 1712 1475
241 20250314 144800 1941783238 1715 1711 1715 1709 35484
242 20250314 144700 1881105412 1711 1715 1718 1711 20525
243 20250314 144600 1845931861 1714 1711 1742 1711 148006
244 20250314 144500 1590393818 1710 1710 1711 1710 699
245 20250314 144400 1589198527 1710 1710 1711 1710 113
246 20250314 144300 1589005287 1711 1710 1711 1710 4896
247 20250314 144200 1580633117 1710 1710 1710 1710 105
248 20250314 144100 1580453567 1711 1712 1712 1711 24
249 20250314 144000 1580412501 1711 1711 1711 1711 500
250 20250314 143900 1579557001 1712 1712 1712 1712 62
251 20250314 143800 1579450857 1711 1711 1711 1711 1370
252 20250314 143700 1577106787 1711 1711 1711 1711 82
253 20250314 143600 1576966485 1711 1711 1711 1711 4501
254 20250314 143500 1569265274 1711 1711 1711 1711 3031
255 20250314 143400 1564079233 1711 1710 1711 1710 61
256 20250314 143300 1563974912 1710 1710 1710 1710 5783
257 20250314 143200 1554085982 1709 1709 1710 1709 636
258 20250314 143100 1552999035 1709 1709 1709 1709 105
259 20250314 143000 1552819590 1709 1709 1709 1709 1133
260 20250314 142900 1550883293 1709 1709 1710 1709 735
261 20250314 142800 1549627168 1709 1710 1710 1709 1236
262 20250314 142700 1547514843 1709 1709 1709 1709 1
263 20250314 142600 1547513134 1710 1710 1710 1710 11
264 20250314 142500 1547494324 1709 1710 1710 1709 4
265 20250314 142400 1547487485 1710 1711 1711 1710 5488
266 20250314 142300 1538102976 1711 1711 1711 1711 185
267 20250314 142200 1537786441 1711 1711 1711 1711 896
268 20250314 142100 1536253385 1712 1712 1712 1712 2
269 20250314 142000 1536249961 1712 1712 1712 1712 81
270 20250314 141900 1536111289 1712 1712 1712 1712 62
271 20250314 141800 1536005145 1713 1713 1713 1713 20
272 20250314 141700 1535970885 1712 1713 1713 1712 5254
273 20250314 141600 1526971062 1713 1713 1713 1713 191
274 20250314 141500 1526643879 1713 1713 1713 1713 513
275 20250314 141400 1525765110 1713 1713 1713 1713 0
276 20250314 141300 1525765110 1713 1713 1714 1712 5979
277 20250314 141200 1515523181 1712 1712 1712 1712 0
278 20250314 141100 1515523181 1712 1712 1712 1712 10
279 20250314 141000 1515506061 1712 1712 1712 1712 70
280 20250314 140900 1515386221 1712 1712 1712 1712 0
281 20250314 140800 1515386221 1712 1712 1712 1712 30
282 20250314 140700 1515334861 1715 1716 1716 1715 51
283 20250314 140600 1515247395 1712 1712 1712 1712 830
284 20250314 140500 1513826435 1712 1716 1716 1712 170
285 20250314 140400 1513534855 1717 1715 1717 1715 6584
286 20250314 140300 1502237574 1713 1711 1715 1711 6725
287 20250314 140200 1490716487 1710 1708 1710 1708 5892
288 20250314 140100 1480646194 1707 1707 1707 1707 1035
289 20250314 140000 1478879449 1709 1709 1709 1709 3
290 20250314 135900 1478874322 1707 1707 1707 1707 20
291 20250314 135800 1478840182 1708 1709 1709 1708 2281
292 20250314 135700 1474942153 1707 1707 1707 1707 800
293 20250314 135600 1473576553 1707 1708 1708 1707 1918
294 20250314 135500 1470300859 1707 1708 1708 1707 103
295 20250314 135400 1470125037 1708 1708 1708 1708 394
296 20250314 135300 1469452085 1708 1708 1708 1708 100
297 20250314 135200 1469281285 1708 1708 1708 1708 84
298 20250314 135100 1469137813 1709 1709 1709 1709 10
299 20250314 135000 1469120723 1709 1709 1709 1709 2
300 20250314 134900 1469117305 1709 1708 1709 1708 3320
301 20250314 134800 1463445646 1707 1707 1707 1707 798
302 20250314 134700 1462083460 1707 1707 1707 1707 183
303 20250314 134600 1461771079 1706 1706 1706 1706 210
304 20250314 134500 1461412819 1707 1707 1707 1707 2289
305 20250314 134400 1457505496 1706 1706 1706 1706 0
306 20250314 134300 1457505496 1706 1706 1706 1706 5
307 20250314 134200 1457496966 1706 1707 1707 1706 407
308 20250314 134100 1456802424 1707 1707 1707 1707 337
309 20250314 134000 1456227165 1707 1707 1707 1707 3262
310 20250314 133900 1450658931 1707 1707 1708 1707 336
311 20250314 133800 1450085339 1707 1707 1707 1707 2
312 20250314 133700 1450081925 1707 1707 1707 1707 4
313 20250314 133600 1450075097 1709 1709 1709 1708 9739
314 20250314 133500 1433432893 1710 1711 1711 1710 4910
315 20250314 133400 1425033793 1710 1710 1710 1710 2837
316 20250314 133300 1420182523 1711 1711 1712 1711 1571
317 20250314 133200 1417494533 1711 1711 1711 1711 103
318 20250314 133100 1417318300 1712 1712 1712 1712 10
319 20250314 133000 1417301180 1711 1711 1711 1711 106
320 20250314 132900 1417119814 1711 1711 1711 1711 2
321 20250314 132800 1417116392 1711 1712 1712 1711 403
322 20250314 132700 1416426559 1712 1712 1712 1712 100
323 20250314 132600 1416255359 1712 1712 1712 1712 119
324 20250314 132500 1416051631 1711 1711 1711 1711 3421
325 20250314 132400 1410198300 1710 1710 1710 1710 124
326 20250314 132300 1409986260 1710 1710 1710 1710 2001
327 20250314 132200 1406564550 1710 1710 1710 1710 85
328 20250314 132100 1406419200 1711 1711 1711 1711 211
329 20250314 132000 1406058179 1711 1711 1711 1711 0
330 20250314 131900 1406058179 1711 1710 1711 1710 156
331 20250314 131800 1405791319 1711 1712 1712 1711 2618
332 20250314 131700 1401311298 1712 1712 1712 1712 100
333 20250314 131600 1401140098 1711 1711 1711 1711 5
334 20250314 131500 1401131543 1711 1711 1711 1711 563
335 20250314 131400 1400168250 1711 1712 1712 1711 5397
336 20250314 131300 1390929187 1712 1713 1713 1712 730
337 20250314 131200 1389678753 1713 1713 1713 1713 500
338 20250314 131100 1388822253 1713 1712 1713 1712 1557
339 20250314 131000 1386155669 1712 1712 1712 1712 557
340 20250314 130900 1385202085 1712 1712 1712 1712 67
341 20250314 130800 1385087381 1712 1712 1712 1712 112
342 20250314 130700 1384895637 1712 1712 1712 1712 428
343 20250314 130600 1384162901 1713 1713 1713 1713 11
344 20250314 130500 1384144058 1716 1711 1716 1711 5880
345 20250314 130400 1374068308 1710 1710 1711 1710 1549
346 20250314 130300 1371419417 1710 1711 1711 1710 103
347 20250314 130200 1371243267 1710 1710 1710 1710 282
348 20250314 130100 1370761047 1710 1710 1710 1710 1445
349 20250314 130000 1368290097 1711 1710 1711 1710 205
350 20250314 125900 1367939542 1710 1710 1710 1710 87
351 20250314 125800 1367790772 1710 1710 1710 1710 2174
352 20250314 125700 1364073232 1710 1710 1710 1710 580
353 20250314 125600 1363081432 1709 1710 1710 1709 635
354 20250314 125500 1361996182 1709 1709 1709 1709 82
355 20250314 125400 1361856044 1710 1710 1710 1710 100
356 20250314 125300 1361685044 1710 1710 1710 1710 500
357 20250314 125200 1360830044 1709 1710 1710 1709 79
358 20250314 125100 1360695032 1710 1710 1710 1710 22
359 20250314 125000 1360657412 1710 1710 1710 1710 0
360 20250314 124900 1360657412 1710 1710 1710 1710 210
361 20250314 124800 1360298312 1710 1710 1710 1709 3558
362 20250314 124700 1354216988 1709 1709 1709 1709 76
363 20250314 124600 1354087104 1710 1710 1710 1710 10
364 20250314 124500 1354070004 1709 1709 1709 1709 85
365 20250314 124400 1353924739 1710 1710 1710 1710 1459
366 20250314 124300 1351429849 1709 1709 1709 1709 1
367 20250314 124200 1351428140 1710 1710 1710 1709 310
368 20250314 124100 1350898120 1709 1709 1709 1709 1
369 20250314 124000 1350896411 1710 1710 1710 1710 154
370 20250314 123900 1350633071 1710 1710 1710 1709 1531
371 20250314 123800 1348015146 1710 1710 1710 1710 1221
372 20250314 123700 1345927236 1710 1710 1710 1710 0
373 20250314 123600 1345927236 1710 1710 1710 1710 1606
374 20250314 123500 1343180976 1710 1710 1710 1709 614
375 20250314 123400 1342131037 1709 1709 1709 1709 92
376 20250314 123300 1341973809 1710 1710 1710 1710 1000
377 20250314 123200 1340263809 1710 1709 1710 1709 2463
378 20250314 123100 1336054024 1709 1709 1709 1709 2941
379 20250314 123000 1331027855 1708 1708 1708 1708 399
380 20250314 122900 1330346363 1709 1709 1709 1709 30
381 20250314 122800 1330295093 1709 1708 1709 1708 116
382 20250314 122700 1330096899 1708 1708 1708 1708 186
383 20250314 122600 1329779211 1709 1708 1709 1708 1448
384 20250314 122500 1327306026 1708 1707 1708 1707 511
385 20250314 122400 1326433748 1707 1707 1707 1707 562
386 20250314 122300 1325474414 1707 1709 1709 1707 206
387 20250314 122200 1325122572 1709 1709 1709 1708 710
388 20250314 122100 1323909203 1708 1709 1709 1708 439
389 20250314 122000 1323159388 1708 1708 1708 1708 2
390 20250314 121900 1323155972 1708 1708 1708 1708 0
391 20250314 121800 1323155972 1708 1708 1708 1708 7000
392 20250314 121700 1311199972 1708 1707 1708 1707 10908
393 20250314 121600 1292577163 1706 1707 1707 1706 2444
394 20250314 121500 1288407669 1707 1706 1707 1706 5865
395 20250314 121400 1278401356 1706 1706 1706 1706 50
396 20250314 121300 1278316056 1706 1706 1706 1706 10
397 20250314 121200 1278298996 1706 1706 1706 1705 1103
398 20250314 121100 1276417281 1706 1707 1707 1706 1384
399 20250314 121000 1274055676 1707 1707 1707 1707 700
400 20250314 120900 1272860776 1706 1706 1706 1706 0
401 20250314 120800 1272860776 1706 1707 1707 1706 511
402 20250314 120700 1271989000 1707 1706 1707 1706 3354
403 20250314 120600 1266263972 1707 1707 1707 1706 3004
404 20250314 120500 1261139145 1706 1706 1706 1706 121
405 20250314 120400 1260932719 1706 1706 1706 1706 3550
406 20250314 120300 1254876419 1706 1706 1706 1706 422
407 20250314 120200 1254156487 1706 1706 1706 1706 10501
408 20250314 120100 1236241781 1706 1706 1706 1706 1000
409 20250314 120000 1234535781 1706 1706 1706 1706 1000
410 20250314 115900 1232829781 1706 1705 1706 1705 6
411 20250314 115800 1232819547 1706 1705 1706 1705 310
412 20250314 115700 1232290992 1706 1706 1706 1706 400
413 20250314 115600 1231608592 1706 1706 1706 1706 151
414 20250314 115500 1231350986 1705 1706 1706 1705 2766
415 20250314 115400 1226632393 1706 1706 1706 1706 257
416 20250314 115300 1226193951 1706 1706 1706 1706 0
417 20250314 115200 1226193951 1706 1706 1706 1706 44
418 20250314 115100 1226118887 1705 1705 1705 1705 1390
419 20250314 115000 1223748937 1705 1706 1706 1705 2135
420 20250314 114900 1220108745 1706 1706 1706 1706 2
421 20250314 114800 1220105333 1705 1705 1705 1705 0
422 20250314 114700 1220105333 1705 1705 1705 1705 0
423 20250314 114600 1220105333 1705 1706 1706 1705 10000
424 20250314 114500 1203047193 1706 1706 1706 1706 2000
425 20250314 114400 1199635193 1707 1707 1707 1707 2755
426 20250314 114300 1194932408 1707 1706 1707 1706 138
427 20250314 114200 1194696970 1706 1706 1706 1706 0
428 20250314 114100 1194696970 1706 1706 1706 1706 100
429 20250314 114000 1194526370 1707 1707 1707 1707 1007
430 20250314 113900 1192807421 1708 1707 1708 1707 6751
431 20250314 113800 1181282644 1707 1707 1707 1707 0
432 20250314 113700 1181282644 1707 1707 1707 1707 0
433 20250314 113600 1181282644 1707 1707 1707 1707 138
434 20250314 113500 1181047078 1707 1707 1707 1707 0
435 20250314 113400 1181047078 1707 1707 1707 1706 1070
436 20250314 113300 1179220770 1706 1706 1706 1706 0
437 20250314 113200 1179220770 1706 1706 1706 1706 2
438 20250314 113100 1179217358 1707 1707 1707 1707 250
439 20250314 113000 1178790608 1707 1707 1707 1707 2
440 20250314 112900 1178787194 1706 1706 1706 1706 402
441 20250314 112800 1178101382 1706 1706 1706 1706 0
442 20250314 112700 1178101382 1706 1706 1706 1706 150
443 20250314 112600 1177845482 1706 1707 1707 1706 390
444 20250314 112500 1177179769 1707 1707 1707 1707 61
445 20250314 112400 1177075642 1706 1706 1706 1706 0
446 20250314 112300 1177075642 1706 1706 1706 1706 48
447 20250314 112200 1176993754 1707 1708 1708 1707 1147
448 20250314 112100 1175035824 1708 1708 1708 1707 157
449 20250314 112000 1174767678 1707 1708 1708 1707 121
450 20250314 111900 1174561026 1707 1707 1707 1707 2
451 20250314 111800 1174557612 1707 1707 1707 1707 0
452 20250314 111700 1174557612 1707 1708 1708 1707 12
453 20250314 111600 1174537126 1708 1709 1709 1708 2002
454 20250314 111500 1171117709 1709 1707 1709 1707 6075
455 20250314 111400 1160742789 1706 1706 1706 1706 191
456 20250314 111300 1160416943 1706 1706 1706 1706 312
457 20250314 111200 1159884671 1706 1707 1707 1706 1876
458 20250314 111100 1156682914 1706 1706 1706 1706 51
459 20250314 111000 1156595908 1707 1707 1707 1706 5
460 20250314 110900 1156587374 1707 1706 1707 1705 3151
461 20250314 110800 1151211768 1705 1705 1705 1704 2059
462 20250314 110700 1147701531 1705 1705 1705 1705 2445
463 20250314 110600 1143532806 1705 1705 1705 1705 149
464 20250314 110500 1143278761 1704 1704 1704 1704 2
465 20250314 110400 1143275353 1705 1705 1705 1705 2866
466 20250314 110300 1138388823 1705 1704 1705 1704 1015
467 20250314 110200 1136659114 1704 1704 1704 1704 1503
468 20250314 110100 1134098002 1702 1703 1703 1702 507
469 20250314 110000 1133234778 1702 1702 1702 1702 302
470 20250314 105900 1132720774 1703 1701 1703 1701 1723
471 20250314 105800 1129787162 1701 1700 1701 1700 1403
472 20250314 105700 1127400923 1699 1700 1700 1699 1642
473 20250314 105600 1124609665 1700 1699 1701 1699 3471
474 20250314 105500 1118708211 1698 1698 1699 1698 454
475 20250314 105400 1117937218 1699 1698 1699 1698 256
476 20250314 105300 1117502520 1698 1699 1699 1698 276
477 20250314 105200 1117033846 1699 1698 1699 1697 3690
478 20250314 105100 1110771277 1698 1696 1698 1696 15361
479 20250314 105000 1084699584 1696 1697 1697 1696 2273
480 20250314 104900 1080842555 1697 1696 1697 1696 3651
481 20250314 104800 1074649045 1696 1695 1696 1695 1656
482 20250314 104700 1071842095 1695 1695 1697 1695 921
483 20250314 104600 1070280220 1696 1696 1696 1695 7361
484 20250314 104500 1057800912 1696 1696 1696 1695 3385
485 20250314 104400 1052062405 1696 1695 1696 1695 306
486 20250314 104300 1051543695 1696 1695 1696 1695 3939
487 20250314 104200 1044863861 1695 1695 1695 1695 415
488 20250314 104100 1044160436 1695 1695 1696 1695 4048
489 20250314 104000 1037298935 1695 1695 1695 1694 2493
490 20250314 103900 1033073407 1695 1696 1697 1694 14895
491 20250314 103800 1007826190 1696 1697 1697 1696 15273
492 20250314 103700 981920756 1697 1697 1698 1696 15405
493 20250314 103600 955777653 1698 1697 1698 1697 685
494 20250314 103500 954614769 1698 1697 1699 1697 3601
495 20250314 103400 948500326 1698 1699 1699 1697 6528
496 20250314 103300 937416702 1699 1699 1699 1697 526
497 20250314 103200 936523605 1698 1699 1699 1697 17468
498 20250314 103100 906860092 1699 1699 1700 1699 11089
499 20250314 103000 888018148 1700 1701 1701 1699 6501
500 20250314 102900 876966349 1700 1701 1701 1700 10675
501 20250314 102800 858811621 1700 1700 1700 1700 247
502 20250314 102700 858391721 1700 1699 1700 1699 2517
503 20250314 102600 854112926 1700 1701 1701 1699 39761
504 20250314 102500 786510165 1702 1702 1703 1701 34028
505 20250314 102400 728621037 1702 1703 1703 1702 5682
506 20250314 102300 718948464 1703 1702 1703 1702 2220
507 20250314 102200 715167970 1702 1703 1703 1702 3234
508 20250314 102100 709660610 1703 1703 1703 1703 816
509 20250314 102000 708270962 1703 1703 1703 1703 5037
510 20250314 101900 699692951 1703 1702 1703 1702 1488
511 20250314 101800 697159345 1703 1704 1704 1702 14352
512 20250314 101700 672720169 1704 1707 1707 1704 22416
513 20250314 101600 634502916 1707 1708 1708 1707 156
514 20250314 101500 634236574 1708 1707 1708 1707 1051
515 20250314 101400 632441817 1707 1708 1708 1707 3950
516 20250314 101300 625699165 1708 1708 1708 1707 9255
517 20250314 101200 609900831 1708 1708 1708 1707 1127
518 20250314 101100 607976057 1707 1707 1708 1707 957
519 20250314 101000 606342457 1707 1707 1707 1707 1441
520 20250314 100900 603882670 1708 1710 1711 1708 6093
521 20250314 100800 593464511 1710 1709 1710 1709 3289
522 20250314 100700 587841555 1709 1707 1710 1707 3548
523 20250314 100600 581778279 1707 1706 1707 1706 1213
524 20250314 100500 579707934 1707 1706 1707 1706 2033
525 20250314 100400 576238651 1706 1705 1706 1705 1495
526 20250314 100300 573688183 1705 1707 1708 1705 9892
527 20250314 100200 556810649 1707 1707 1708 1707 1650
528 20250314 100100 553993899 1707 1708 1708 1707 10070
529 20250314 100000 536804259 1708 1709 1709 1707 5949
530 20250314 095900 526643612 1708 1709 1709 1708 2348
531 20250314 095800 522631756 1709 1713 1713 1709 51739
532 20250314 095700 434116705 1713 1713 1714 1713 3684
533 20250314 095600 427805598 1713 1712 1714 1712 5506
534 20250314 095500 418371929 1713 1712 1713 1711 1061
535 20250314 095400 416556054 1711 1714 1714 1711 20888
536 20250314 095300 380792132 1714 1714 1714 1713 334
537 20250314 095200 380219904 1714 1714 1714 1713 7042
538 20250314 095100 368150162 1714 1715 1715 1714 4844
539 20250314 095000 359843281 1714 1713 1714 1713 4165
540 20250314 094900 352706998 1714 1713 1714 1713 1536
541 20250314 094800 350075797 1713 1713 1714 1713 1088
542 20250314 094700 348211317 1714 1714 1714 1713 729
543 20250314 094600 346961974 1713 1712 1714 1712 508
544 20250314 094500 346091808 1712 1713 1714 1711 9264
545 20250314 094400 330227634 1713 1714 1714 1712 2523
546 20250314 094300 325905687 1713 1713 1714 1713 632
547 20250314 094200 324822885 1714 1714 1715 1712 3445
548 20250314 094100 318921653 1714 1715 1715 1713 3825
549 20250314 094000 312367182 1715 1714 1716 1714 400
550 20250314 093900 311681291 1714 1714 1715 1714 636
551 20250314 093800 310591148 1714 1713 1714 1713 134
552 20250314 093700 310361500 1713 1715 1717 1713 6244
553 20250314 093600 299653877 1715 1716 1717 1715 3544
554 20250314 093500 293569054 1716 1714 1716 1713 1728
555 20250314 093400 290603970 1714 1714 1716 1713 118
556 20250314 093300 290401699 1713 1713 1717 1712 11827
557 20250314 093200 270138477 1713 1713 1715 1713 110
558 20250314 093100 269949958 1713 1712 1715 1712 3426
559 20250314 093000 264077887 1712 1711 1715 1710 9267
560 20250314 092900 248223541 1711 1713 1713 1711 16100
561 20250314 092800 220673605 1712 1714 1715 1712 2825
562 20250314 092700 215829623 1715 1713 1715 1713 724
563 20250314 092600 214588551 1713 1712 1713 1712 82
564 20250314 092500 214448112 1712 1711 1714 1711 894
565 20250314 092400 212916789 1711 1714 1717 1710 41124
566 20250314 092300 142553976 1714 1715 1716 1714 2257
567 20250314 092200 138683186 1716 1716 1718 1716 3322
568 20250314 092100 132981175 1716 1716 1717 1715 210
569 20250314 092000 132620786 1716 1715 1718 1715 1545
570 20250314 091900 129967767 1715 1715 1716 1714 358
571 20250314 091800 129353795 1715 1716 1718 1715 385
572 20250314 091700 128693162 1716 1715 1717 1715 101
573 20250314 091600 128519831 1715 1714 1718 1714 1690
574 20250314 091500 125617338 1714 1713 1714 1713 455
575 20250314 091400 124837911 1712 1710 1716 1710 5645
576 20250314 091300 115171776 1716 1716 1717 1710 18710
577 20250314 091200 83147034 1716 1716 1717 1716 10773
578 20250314 091100 64649834 1716 1715 1719 1715 4935
579 20250314 091000 56172268 1715 1715 1717 1715 3232
580 20250314 090900 50625158 1715 1716 1716 1715 105
581 20250314 090800 50445019 1717 1715 1717 1715 1260
582 20250314 090700 48282174 1715 1713 1717 1713 1162
583 20250314 090600 46288813 1713 1713 1715 1713 3573
584 20250314 090500 40167538 1713 1714 1715 1712 2111
585 20250314 090400 36547422 1712 1711 1712 1711 941
586 20250314 090300 34936486 1712 1712 1713 1710 1241
587 20250314 090200 32813373 1712 1711 1712 1710 77
588 20250314 090100 32681641 1711 1714 1719 1710 6512
589 20250314 090000 21521307 1714 1713 1719 1713 8821

1
005880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,219960,321209950,375251760,547984174700,0.07
20250311,219752,321209950,385445008,563402252300,0.07
20250310,175345,321209950,315094965,577214280150,0.05
20250307,176770,321209950,317832460,577535490100,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 219960 321209950 375251760 547984174700 0.07
3 20250311 219752 321209950 385445008 563402252300 0.07
4 20250310 175345 321209950 315094965 577214280150 0.05
5 20250307 176770 321209950 317832460 577535490100 0.06