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

596
009580/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185400,1597629377,2905,2905,2905,2905,8932
20250314,185300,1597629377,2905,2905,2905,2905,0
20250314,185200,1597629377,2905,2905,2905,2905,0
20250314,185100,1597629377,2905,2905,2905,2905,0
20250314,185000,1597629377,2905,2905,2905,2905,0
20250314,184900,1597629377,2905,2905,2905,2905,0
20250314,184800,1597629377,2905,2905,2905,2905,0
20250314,184700,1597629377,2905,2905,2905,2905,0
20250314,184600,1597629377,2905,2905,2905,2905,0
20250314,184500,1597629377,2905,2905,2905,2905,0
20250314,184400,1597629377,2905,2905,2905,2905,0
20250314,184300,1597629377,2905,2905,2905,2905,0
20250314,184200,1597629377,2905,2905,2905,2905,0
20250314,184100,1597629377,2905,2905,2905,2905,0
20250314,184000,1597629377,2905,2905,2905,2905,0
20250314,183900,1597629377,2905,2905,2905,2905,0
20250314,183800,1597629377,2905,2905,2905,2905,0
20250314,183700,1597629377,2905,2905,2905,2905,0
20250314,183600,1597629377,2905,2905,2905,2905,0
20250314,183500,1597629377,2905,2905,2905,2905,0
20250314,183400,1597629377,2905,2905,2905,2905,0
20250314,183300,1597629377,2905,2905,2905,2905,0
20250314,183200,1597629377,2905,2905,2905,2905,0
20250314,183100,1597629377,2905,2905,2905,2905,0
20250314,183000,1597629377,2905,2905,2905,2905,0
20250314,182900,1597629377,2905,2905,2905,2905,0
20250314,182800,1597629377,2905,2905,2905,2905,0
20250314,182700,1597629377,2905,2905,2905,2905,0
20250314,182600,1597629377,2905,2905,2905,2905,0
20250314,182500,1597629377,2905,2905,2905,2905,0
20250314,182400,1597629377,2905,2905,2905,2905,8932
20250314,182300,1597629377,2905,2905,2905,2905,0
20250314,182200,1597629377,2905,2905,2905,2905,0
20250314,182100,1597629377,2905,2905,2905,2905,0
20250314,182000,1597629377,2905,2905,2905,2905,0
20250314,181900,1597629377,2905,2905,2905,2905,0
20250314,181800,1597629377,2905,2905,2905,2905,0
20250314,181700,1597629377,2905,2905,2905,2905,0
20250314,181600,1597629377,2905,2905,2905,2905,0
20250314,181500,1597629377,2905,2905,2905,2905,0
20250314,181400,1597629377,2905,2905,2905,2905,0
20250314,181300,1597629377,2905,2905,2905,2905,0
20250314,181200,1597629377,2905,2905,2905,2905,0
20250314,181100,1597629377,2905,2905,2905,2905,0
20250314,181000,1597629377,2905,2905,2905,2905,0
20250314,180900,1597629377,2905,2905,2905,2905,0
20250314,180800,1597629377,2905,2905,2905,2905,0
20250314,180700,1597629377,2905,2905,2905,2905,0
20250314,180600,1597629377,2905,2905,2905,2905,0
20250314,180500,1597629377,2905,2905,2905,2905,0
20250314,180400,1597629377,2905,2905,2905,2905,0
20250314,180300,1597629377,2905,2905,2905,2905,0
20250314,180200,1597629377,2905,2905,2905,2905,0
20250314,180100,1597629377,2905,2905,2905,2905,0
20250314,180000,1597629377,2905,2905,2905,2905,0
20250314,175900,1597629377,2905,2905,2905,2905,0
20250314,175800,1597629377,2905,2905,2905,2905,0
20250314,175700,1597629377,2905,2905,2905,2905,0
20250314,175600,1597629377,2905,2905,2905,2905,0
20250314,175500,1597629377,2905,2905,2905,2905,0
20250314,175400,1597629377,2905,2905,2905,2905,8932
20250314,175300,1597629377,2905,2905,2905,2905,0
20250314,175200,1597629377,2905,2905,2905,2905,0
20250314,175100,1597629377,2905,2905,2905,2905,0
20250314,175000,1597629377,2905,2905,2905,2905,0
20250314,174900,1597629377,2905,2905,2905,2905,0
20250314,174800,1597629377,2905,2905,2905,2905,0
20250314,174700,1597629377,2905,2905,2905,2905,0
20250314,174600,1597629377,2905,2905,2905,2905,0
20250314,174500,1597629377,2905,2905,2905,2905,0
20250314,174400,1597629377,2905,2905,2905,2905,0
20250314,174300,1597629377,2905,2905,2905,2905,0
20250314,174200,1597629377,2905,2905,2905,2905,0
20250314,174100,1597629377,2905,2905,2905,2905,0
20250314,174000,1597629377,2905,2905,2905,2905,0
20250314,173900,1597629377,2905,2905,2905,2905,0
20250314,173800,1597629377,2905,2905,2905,2905,0
20250314,173700,1597629377,2905,2905,2905,2905,0
20250314,173600,1597629377,2905,2905,2905,2905,0
20250314,173500,1597629377,2905,2905,2905,2905,0
20250314,173400,1597629377,2905,2905,2905,2905,0
20250314,173300,1597629377,2905,2905,2905,2905,0
20250314,173200,1597629377,2905,2905,2905,2905,0
20250314,173100,1597629377,2905,2905,2905,2905,0
20250314,173000,1597629377,2905,2905,2905,2905,0
20250314,172900,1597629377,2905,2905,2905,2905,0
20250314,172800,1597629377,2905,2905,2905,2905,0
20250314,172700,1597629377,2905,2905,2905,2905,0
20250314,172600,1597629377,2905,2905,2905,2905,0
20250314,172500,1597629377,2905,2905,2905,2905,0
20250314,172400,1597629377,2905,2905,2905,2905,8932
20250314,172300,1597629377,2905,2905,2905,2905,0
20250314,172200,1597629377,2905,2905,2905,2905,0
20250314,172100,1597629377,2905,2905,2905,2905,0
20250314,172000,1597629377,2905,2905,2905,2905,0
20250314,171900,1597629377,2905,2905,2905,2905,0
20250314,171800,1597629377,2905,2905,2905,2905,0
20250314,171700,1597629377,2905,2905,2905,2905,0
20250314,171600,1597629377,2905,2905,2905,2905,0
20250314,171500,1597629377,2905,2905,2905,2905,0
20250314,171400,1597629377,2905,2905,2905,2905,0
20250314,171300,1597629377,2905,2905,2905,2905,0
20250314,171200,1597629377,2905,2905,2905,2905,0
20250314,171100,1597629377,2905,2905,2905,2905,0
20250314,171000,1597629377,2905,2905,2905,2905,0
20250314,170900,1597629377,2905,2905,2905,2905,0
20250314,170800,1597629377,2905,2905,2905,2905,0
20250314,170700,1597629377,2905,2905,2905,2905,0
20250314,170600,1597629377,2905,2905,2905,2905,0
20250314,170500,1597629377,2905,2905,2905,2905,0
20250314,170400,1597629377,2905,2905,2905,2905,0
20250314,170300,1597629377,2905,2905,2905,2905,0
20250314,170200,1597629377,2905,2905,2905,2905,0
20250314,170100,1597629377,2905,2905,2905,2905,0
20250314,170000,1597629377,2905,2905,2905,2905,0
20250314,165900,1597629377,2905,2905,2905,2905,0
20250314,165800,1597629377,2905,2905,2905,2905,0
20250314,165700,1597629377,2905,2905,2905,2905,0
20250314,165600,1597629377,2905,2905,2905,2905,0
20250314,165500,1597629377,2905,2905,2905,2905,0
20250314,165400,1597629377,2905,2905,2905,2905,8932
20250314,165300,1597629377,2905,2905,2905,2905,0
20250314,165200,1597629377,2905,2905,2905,2905,0
20250314,165100,1597629377,2905,2905,2905,2905,0
20250314,165000,1597629377,2905,2905,2905,2905,0
20250314,164900,1597629377,2905,2905,2905,2905,0
20250314,164800,1597629377,2905,2905,2905,2905,0
20250314,164700,1597629377,2905,2905,2905,2905,0
20250314,164600,1597629377,2905,2905,2905,2905,0
20250314,164500,1597629377,2905,2905,2905,2905,0
20250314,164400,1597629377,2905,2905,2905,2905,0
20250314,164300,1597629377,2905,2905,2905,2905,0
20250314,164200,1597629377,2905,2905,2905,2905,0
20250314,164100,1597629377,2905,2905,2905,2905,0
20250314,164000,1597629377,2905,2905,2905,2905,0
20250314,163900,1597629377,2905,2905,2905,2905,0
20250314,163800,1597629377,2905,2905,2905,2905,0
20250314,163700,1597629377,2905,2905,2905,2905,0
20250314,163600,1597629377,2905,2905,2905,2905,0
20250314,163500,1597629377,2905,2905,2905,2905,0
20250314,163400,1597629377,2905,2905,2905,2905,0
20250314,163300,1597629377,2905,2905,2905,2905,0
20250314,163200,1597629377,2905,2905,2905,2905,0
20250314,163100,1597629377,2905,2905,2905,2905,0
20250314,163000,1597629377,2905,2905,2905,2905,0
20250314,162900,1597629377,2905,2905,2905,2905,0
20250314,162800,1597629377,2905,2905,2905,2905,0
20250314,162700,1597629377,2905,2905,2905,2905,0
20250314,162600,1597629377,2905,2905,2905,2905,0
20250314,162500,1597629377,2905,2905,2905,2905,0
20250314,162400,1597629377,2905,2905,2905,2905,8932
20250314,162300,1597629377,2905,2905,2905,2905,0
20250314,162200,1597629377,2905,2905,2905,2905,0
20250314,162100,1597629377,2905,2905,2905,2905,0
20250314,162000,1597629377,2905,2905,2905,2905,0
20250314,161900,1597629377,2905,2905,2905,2905,0
20250314,161800,1597629377,2905,2905,2905,2905,0
20250314,161700,1597629377,2905,2905,2905,2905,0
20250314,161600,1597629377,2905,2905,2905,2905,0
20250314,161500,1597629377,2905,2905,2905,2905,0
20250314,161400,1597629377,2905,2905,2905,2905,0
20250314,161300,1597629377,2905,2905,2905,2905,0
20250314,161200,1597629377,2905,2905,2905,2905,0
20250314,161100,1597629377,2905,2905,2905,2905,0
20250314,161000,1597629377,2905,2905,2905,2905,0
20250314,160900,1597629377,2905,2905,2905,2905,0
20250314,160800,1597629377,2905,2905,2905,2905,0
20250314,160700,1597629377,2905,2905,2905,2905,0
20250314,160600,1597629377,2905,2905,2905,2905,0
20250314,160500,1597629377,2905,2905,2905,2905,0
20250314,160400,1597629377,2905,2905,2905,2905,0
20250314,160300,1597629377,2905,2905,2905,2905,0
20250314,160200,1597629377,2905,2905,2905,2905,0
20250314,160100,1597629377,2905,2905,2905,2905,0
20250314,160000,1597629377,2905,2905,2905,2905,0
20250314,155900,1597629377,2905,2905,2905,2905,0
20250314,155800,1597629377,2905,2905,2905,2905,0
20250314,155700,1597629377,2905,2905,2905,2905,0
20250314,155600,1597629377,2905,2905,2905,2905,0
20250314,155500,1597629377,2905,2905,2905,2905,0
20250314,155400,1597629377,2905,2905,2905,2905,8932
20250314,155300,1597629377,2905,2905,2905,2905,0
20250314,155200,1597629377,2905,2905,2905,2905,0
20250314,155100,1597629377,2905,2905,2905,2905,0
20250314,155000,1597629377,2905,2905,2905,2905,0
20250314,154900,1597629377,2905,2905,2905,2905,0
20250314,154800,1597629377,2905,2905,2905,2905,0
20250314,154700,1597629377,2905,2905,2905,2905,0
20250314,154600,1597629377,2905,2905,2905,2905,0
20250314,154500,1597629377,2905,2905,2905,2905,0
20250314,154400,1597629377,2905,2905,2905,2905,0
20250314,154300,1597629377,2905,2905,2905,2905,0
20250314,154200,1597629377,2905,2905,2905,2905,0
20250314,154100,1597629377,2905,2905,2905,2905,0
20250314,154000,1597629377,2905,2905,2905,2905,0
20250314,153900,1597629377,2905,2905,2905,2905,0
20250314,153800,1597629377,2905,2905,2905,2905,0
20250314,153700,1597629377,2905,2905,2905,2905,0
20250314,153600,1597629377,2905,2905,2905,2905,0
20250314,153500,1597629377,2905,2905,2905,2905,0
20250314,153400,1597629377,2905,2905,2905,2905,0
20250314,153300,1597629377,2905,2905,2905,2905,0
20250314,153200,1597629377,2905,2905,2905,2905,0
20250314,153100,1597629377,2905,2905,2905,2905,0
20250314,153000,1597629377,2905,2905,2905,2905,8932
20250314,152900,1571681917,2890,2890,2890,2890,0
20250314,152800,1571681917,2890,2890,2890,2890,0
20250314,152700,1571681917,2890,2890,2890,2890,0
20250314,152600,1571681917,2890,2890,2890,2890,0
20250314,152500,1571681917,2890,2890,2890,2890,0
20250314,152400,1571681917,2890,2890,2890,2890,0
20250314,152300,1571681917,2890,2890,2890,2890,0
20250314,152200,1571681917,2890,2890,2890,2890,0
20250314,152100,1571681917,2890,2890,2890,2890,0
20250314,152000,1571681917,2890,2890,2890,2890,0
20250314,151900,1571681917,2890,2890,2900,2890,2303
20250314,151800,1565017262,2895,2890,2895,2890,2567
20250314,151700,1557598627,2885,2890,2890,2885,1841
20250314,151600,1552278302,2895,2890,2895,2890,296
20250314,151500,1551422852,2895,2895,2895,2885,142
20250314,151400,1551011912,2895,2895,2895,2885,335
20250314,151300,1550042132,2895,2890,2895,2890,307
20250314,151200,1549154732,2895,2895,2895,2895,10
20250314,151100,1549125782,2885,2890,2890,2885,717
20250314,151000,1547053737,2890,2890,2890,2890,1079
20250314,150900,1543935427,2890,2885,2890,2880,540
20250314,150800,1542377802,2885,2885,2885,2885,1
20250314,150700,1542374917,2880,2885,2885,2880,87
20250314,150600,1542124342,2880,2890,2890,2880,69
20250314,150500,1541925612,2885,2885,2885,2885,0
20250314,150400,1541925612,2885,2885,2885,2885,39
20250314,150300,1541813097,2885,2885,2887,2885,112
20250314,150200,1541489779,2885,2885,2885,2885,408
20250314,150100,1540312699,2885,2880,2885,2880,36
20250314,150000,1540208989,2875,2875,2875,2875,0
20250314,145900,1540208989,2875,2875,2875,2875,1200
20250314,145800,1536758989,2880,2885,2885,2880,3
20250314,145700,1536750344,2885,2885,2885,2885,639
20250314,145600,1534906829,2880,2880,2880,2880,1
20250314,145500,1534903949,2885,2885,2885,2885,0
20250314,145400,1534903949,2885,2885,2885,2885,0
20250314,145300,1534903949,2885,2885,2885,2885,1
20250314,145200,1534901064,2875,2880,2880,2875,1200
20250314,145100,1531447834,2880,2890,2890,2880,475
20250314,145000,1530079424,2890,2890,2890,2890,1
20250314,144900,1530076534,2890,2890,2890,2890,287
20250314,144800,1529247104,2885,2885,2885,2885,300
20250314,144700,1528381604,2885,2890,2890,2885,132
20250314,144600,1528000734,2890,2890,2890,2890,331
20250314,144500,1527044144,2890,2890,2890,2890,0
20250314,144400,1527044144,2890,2890,2890,2890,39
20250314,144300,1526931434,2890,2890,2890,2890,605
20250314,144200,1525182984,2885,2885,2885,2885,0
20250314,144100,1525182984,2885,2885,2885,2885,606
20250314,144000,1523434674,2880,2885,2885,2880,9
20250314,143900,1523408749,2890,2890,2890,2890,0
20250314,143800,1523408749,2890,2875,2890,2875,2944
20250314,143700,1514910754,2880,2880,2880,2880,18
20250314,143600,1514858914,2880,2880,2880,2880,216
20250314,143500,1514236834,2875,2875,2875,2875,514
20250314,143400,1512759084,2875,2875,2875,2875,751
20250314,143300,1510599959,2880,2880,2880,2880,0
20250314,143200,1510599959,2880,2880,2880,2880,353
20250314,143100,1509583319,2880,2880,2880,2880,0
20250314,143000,1509583319,2880,2880,2880,2880,302
20250314,142900,1508713559,2875,2875,2875,2875,100
20250314,142800,1508426059,2880,2880,2880,2880,0
20250314,142700,1508426059,2880,2880,2880,2880,50
20250314,142600,1508282059,2875,2875,2875,2875,375
20250314,142500,1507203934,2875,2880,2885,2875,1826
20250314,142400,1501945359,2880,2880,2880,2880,600
20250314,142300,1500217359,2880,2885,2885,2880,40
20250314,142200,1500102124,2885,2885,2885,2885,0
20250314,142100,1500102124,2885,2885,2890,2885,113
20250314,142000,1499775899,2885,2885,2885,2880,386
20250314,141900,1498662424,2890,2890,2890,2890,0
20250314,141800,1498662424,2890,2885,2890,2885,490
20250314,141700,1497248269,2885,2885,2885,2885,662
20250314,141600,1495338399,2885,2885,2885,2885,0
20250314,141500,1495338399,2885,2885,2885,2885,0
20250314,141400,1495338399,2885,2885,2885,2885,0
20250314,141300,1495338399,2885,2885,2885,2885,503
20250314,141200,1493887244,2885,2885,2885,2885,268
20250314,141100,1493114064,2885,2885,2885,2885,33
20250314,141000,1493018859,2885,2880,2885,2880,2605
20250314,140900,1485510309,2880,2880,2880,2880,345
20250314,140800,1484516709,2880,2875,2880,2875,879
20250314,140700,1481987959,2875,2870,2875,2870,631
20250314,140600,1480176889,2870,2870,2870,2870,0
20250314,140500,1480176889,2870,2870,2870,2870,1096
20250314,140400,1477031369,2870,2870,2870,2870,0
20250314,140300,1477031369,2870,2870,2870,2870,0
20250314,140200,1477031369,2870,2870,2870,2870,895
20250314,140100,1474462719,2870,2870,2870,2870,8
20250314,140000,1474439759,2870,2870,2870,2870,500
20250314,135900,1473004759,2870,2865,2870,2865,260
20250314,135800,1472259854,2865,2865,2865,2865,3
20250314,135700,1472251259,2865,2865,2865,2865,33
20250314,135600,1472156714,2865,2865,2865,2865,33
20250314,135500,1472062169,2865,2865,2865,2865,0
20250314,135400,1472062169,2865,2865,2865,2865,0
20250314,135300,1472062169,2865,2865,2865,2865,100
20250314,135200,1471775669,2865,2865,2865,2865,0
20250314,135100,1471775669,2865,2865,2865,2865,223
20250314,135000,1471136774,2860,2860,2860,2860,20
20250314,134900,1471079574,2870,2870,2870,2865,625
20250314,134800,1469288939,2865,2865,2870,2865,935
20250314,134700,1466610159,2870,2870,2870,2870,6
20250314,134600,1466592939,2870,2870,2870,2870,5
20250314,134500,1466578589,2865,2865,2865,2865,39
20250314,134400,1466466854,2870,2870,2870,2870,0
20250314,134300,1466466854,2870,2870,2870,2865,127
20250314,134200,1466102989,2870,2865,2870,2865,233
20250314,134100,1465435439,2865,2865,2865,2865,1
20250314,134000,1465432574,2860,2860,2860,2860,200
20250314,133900,1464860574,2865,2865,2865,2865,0
20250314,133800,1464860574,2865,2865,2865,2865,0
20250314,133700,1464860574,2865,2865,2865,2865,5
20250314,133600,1464846249,2860,2860,2860,2860,0
20250314,133500,1464846249,2860,2860,2860,2860,9
20250314,133400,1464820509,2860,2860,2860,2860,0
20250314,133300,1464820509,2860,2865,2865,2860,329
20250314,133200,1463879564,2865,2865,2865,2865,7
20250314,133100,1463859509,2865,2865,2865,2865,100
20250314,133000,1463573009,2860,2860,2860,2860,1001
20250314,132900,1460710149,2860,2865,2870,2830,22048
20250314,132800,1397877019,2860,2860,2860,2860,0
20250314,132700,1397877019,2860,2860,2860,2860,0
20250314,132600,1397877019,2860,2860,2860,2860,0
20250314,132500,1397877019,2860,2860,2860,2860,0
20250314,132400,1397877019,2860,2860,2860,2860,0
20250314,132300,1397877019,2860,2860,2860,2860,0
20250314,132200,1397877019,2860,2860,2860,2860,305
20250314,132100,1397004719,2860,2860,2860,2860,938
20250314,132000,1394322039,2860,2860,2860,2860,0
20250314,131900,1394322039,2860,2860,2860,2860,0
20250314,131800,1394322039,2860,2860,2860,2860,1375
20250314,131700,1390389539,2860,2860,2860,2860,16
20250314,131600,1390343779,2865,2865,2865,2865,0
20250314,131500,1390343779,2865,2865,2865,2865,0
20250314,131400,1390343779,2865,2865,2865,2865,48
20250314,131300,1390206259,2865,2865,2865,2865,0
20250314,131200,1390206259,2865,2865,2865,2865,6
20250314,131100,1390189069,2870,2870,2870,2870,0
20250314,131000,1390189069,2870,2865,2870,2865,120
20250314,130900,1389844869,2860,2860,2860,2860,300
20250314,130800,1388986869,2860,2860,2860,2860,0
20250314,130700,1388986869,2860,2860,2860,2860,0
20250314,130600,1388986869,2860,2860,2860,2860,0
20250314,130500,1388986869,2860,2870,2870,2860,1151
20250314,130400,1385690954,2875,2875,2875,2875,0
20250314,130300,1385690954,2875,2875,2875,2875,160
20250314,130200,1385230954,2875,2870,2875,2870,5
20250314,130100,1385216584,2870,2870,2870,2865,69
20250314,130000,1385018884,2870,2870,2870,2870,0
20250314,125900,1385018884,2870,2875,2875,2870,150
20250314,125800,1384587884,2875,2870,2875,2870,143
20250314,125700,1384177044,2875,2875,2875,2870,424
20250314,125600,1382960154,2870,2860,2870,2860,2993
20250314,125500,1374372589,2860,2860,2860,2860,56
20250314,125400,1374212429,2865,2865,2865,2865,35
20250314,125300,1374112154,2860,2860,2860,2860,310
20250314,125200,1373225554,2865,2865,2865,2865,580
20250314,125100,1371563854,2865,2865,2865,2865,1
20250314,125000,1371560989,2860,2865,2865,2860,58
20250314,124900,1371395104,2860,2860,2860,2860,0
20250314,124800,1371395104,2860,2860,2860,2860,59
20250314,124700,1371226364,2860,2862,2865,2860,1001
20250314,124600,1368358612,2860,2860,2860,2860,0
20250314,124500,1368358612,2860,2860,2860,2860,56
20250314,124400,1368198452,2860,2860,2860,2860,0
20250314,124300,1368198452,2860,2865,2865,2860,58
20250314,124200,1368032567,2855,2860,2865,2855,150
20250314,124100,1367603942,2855,2855,2855,2855,57
20250314,124000,1367441207,2860,2860,2860,2860,10
20250314,123900,1367412607,2860,2860,2860,2860,0
20250314,123800,1367412607,2860,2860,2860,2855,240
20250314,123700,1366726487,2865,2860,2865,2860,851
20250314,123600,1364292522,2870,2865,2870,2865,3202
20250314,123500,1355118542,2870,2870,2870,2870,0
20250314,123400,1355118542,2870,2870,2870,2865,213
20250314,123300,1354507242,2865,2870,2870,2865,357
20250314,123200,1353482937,2870,2870,2870,2870,22
20250314,123100,1353419797,2870,2865,2870,2865,71
20250314,123000,1353216372,2870,2870,2870,2870,8
20250314,122900,1353193412,2865,2870,2870,2865,62
20250314,122800,1353015757,2870,2870,2870,2870,89
20250314,122700,1352760327,2870,2870,2870,2870,0
20250314,122600,1352760327,2870,2865,2870,2865,137
20250314,122500,1352367422,2870,2870,2870,2870,1
20250314,122400,1352364552,2865,2865,2865,2865,56
20250314,122300,1352204112,2870,2870,2870,2870,4
20250314,122200,1352192632,2865,2865,2865,2865,0
20250314,122100,1352192632,2865,2870,2870,2865,60
20250314,122000,1352020717,2870,2870,2870,2870,7
20250314,121900,1352000627,2865,2865,2865,2865,56
20250314,121800,1351840187,2870,2870,2870,2870,0
20250314,121700,1351840187,2870,2865,2870,2865,167
20250314,121600,1351361182,2870,2870,2870,2870,2
20250314,121500,1351355442,2865,2865,2865,2865,10
20250314,121400,1351326792,2865,2865,2865,2865,57
20250314,121300,1351163487,2875,2880,2880,2875,99
20250314,121200,1350878857,2875,2860,2875,2860,6098
20250314,121100,1333381567,2865,2865,2865,2865,1
20250314,121000,1333378702,2860,2860,2860,2860,318
20250314,120900,1332469222,2855,2855,2855,2855,157
20250314,120800,1332020987,2855,2855,2855,2855,5
20250314,120700,1332006712,2860,2860,2860,2855,457
20250314,120600,1330701422,2865,2865,2865,2865,0
20250314,120500,1330701422,2865,2855,2865,2855,868
20250314,120400,1328223262,2855,2855,2855,2855,0
20250314,120300,1328223262,2855,2855,2855,2855,41
20250314,120200,1328106207,2865,2855,2865,2855,62
20250314,120100,1327929187,2855,2860,2860,2855,259
20250314,120000,1327189502,2855,2860,2860,2855,799
20250314,115900,1324904957,2865,2865,2865,2865,0
20250314,115800,1324904957,2865,2860,2865,2855,2500
20250314,115700,1317763042,2860,2860,2860,2860,556
20250314,115600,1316172882,2860,2860,2860,2860,0
20250314,115500,1316172882,2860,2860,2860,2860,57
20250314,115400,1316009862,2865,2860,2865,2860,374
20250314,115300,1314938652,2860,2860,2860,2860,57
20250314,115200,1314775632,2865,2865,2865,2865,8
20250314,115100,1314752712,2865,2865,2865,2865,12
20250314,115000,1314718332,2865,2865,2865,2855,65
20250314,114900,1314532667,2855,2860,2860,2855,38
20250314,114800,1314424082,2860,2860,2865,2860,242
20250314,114700,1313731957,2860,2860,2860,2860,3
20250314,114600,1313723377,2860,2860,2860,2860,20
20250314,114500,1313666177,2860,2865,2865,2860,754
20250314,114400,1311506247,2865,2860,2865,2860,73
20250314,114300,1311297402,2860,2855,2860,2855,163
20250314,114200,1310831515,2860,2860,2860,2860,0
20250314,114100,1310831515,2860,2860,2860,2855,327
20250314,114000,1309896580,2860,2865,2865,2860,209
20250314,113900,1309298835,2860,2860,2860,2860,0
20250314,113800,1309298835,2860,2865,2865,2860,616
20250314,113700,1307535120,2865,2860,2865,2860,185
20250314,113600,1307005100,2865,2870,2870,2860,108
20250314,113500,1306695960,2860,2870,2870,2860,543
20250314,113400,1305138980,2870,2870,2870,2870,4
20250314,113300,1305127500,2860,2870,2870,2860,584
20250314,113200,1303451990,2870,2860,2870,2860,633
20250314,113100,1301639055,2870,2855,2870,2855,5066
20250314,113000,1287119685,2860,2860,2860,2860,0
20250314,112900,1287119685,2860,2855,2860,2855,60
20250314,112800,1286948370,2860,2860,2860,2860,0
20250314,112700,1286948370,2860,2855,2860,2855,235
20250314,112600,1286277195,2855,2855,2860,2855,59
20250314,112500,1286108745,2860,2850,2860,2850,3204
20250314,112400,1276971870,2845,2850,2850,2845,57
20250314,112300,1276809700,2845,2850,2850,2845,952
20250314,112200,1274098760,2850,2850,2850,2845,120
20250314,112100,1273757350,2845,2850,2850,2845,58
20250314,112000,1273592335,2850,2855,2855,2850,783
20250314,111900,1271360760,2850,2850,2850,2850,356
20250314,111800,1270346160,2855,2850,2855,2850,5
20250314,111700,1270331905,2850,2845,2850,2845,130
20250314,111600,1269961685,2845,2850,2850,2845,914
20250314,111500,1267359620,2850,2845,2850,2845,257
20250314,111400,1266627450,2850,2855,2855,2850,2
20250314,111300,1266621745,2855,2850,2855,2845,1671
20250314,111200,1261865725,2850,2855,2855,2845,1062
20250314,111100,1258844300,2850,2850,2850,2845,1065
20250314,111000,1255809095,2855,2855,2855,2850,1900
20250314,110900,1250393100,2860,2855,2860,2855,1612
20250314,110800,1245790835,2855,2855,2855,2855,129
20250314,110700,1245422540,2855,2855,2855,2855,1620
20250314,110600,1240797440,2860,2860,2860,2860,5
20250314,110500,1240783140,2860,2855,2860,2855,93
20250314,110400,1240517445,2857,2857,2857,2857,12
20250314,110300,1240483161,2857,2860,2860,2857,591
20250314,110200,1238793012,2860,2862,2862,2860,88
20250314,110100,1238541270,2862,2862,2862,2862,0
20250314,110000,1238541270,2862,2860,2862,2860,71
20250314,105900,1238338182,2860,2860,2860,2860,0
20250314,105800,1238338182,2860,2862,2862,2860,35
20250314,105700,1238238080,2860,2860,2862,2860,89
20250314,105600,1237983530,2860,2860,2860,2860,13
20250314,105500,1237946350,2860,2860,2860,2860,57
20250314,105400,1237783330,2865,2865,2865,2865,20
20250314,105300,1237726030,2855,2855,2855,2855,0
20250314,105200,1237726030,2855,2860,2860,2855,633
20250314,105100,1235915935,2855,2855,2855,2855,0
20250314,105000,1235915935,2855,2855,2855,2855,56
20250314,104900,1235756055,2860,2860,2860,2860,0
20250314,104800,1235756055,2860,2850,2860,2845,9401
20250314,104700,1208991215,2850,2855,2855,2850,12666
20250314,104600,1172890675,2860,2855,2860,2850,2723
20250314,104500,1165128015,2855,2860,2860,2855,392
20250314,104400,1164008840,2855,2860,2860,2855,206
20250314,104300,1163420705,2860,2855,2860,2850,2084
20250314,104200,1157480600,2860,2860,2860,2860,0
20250314,104100,1157480600,2860,2860,2860,2855,98
20250314,104000,1157200800,2855,2860,2860,2855,2398
20250314,103900,1150354405,2860,2860,2860,2860,101
20250314,103800,1150065545,2855,2860,2860,2855,57
20250314,103700,1149902805,2855,2855,2855,2855,0
20250314,103600,1149902805,2855,2855,2860,2855,663
20250314,103500,1148009760,2860,2860,2860,2860,101
20250314,103400,1147720900,2855,2860,2860,2855,83
20250314,103300,1147483545,2855,2855,2855,2855,953
20250314,103200,1144762730,2855,2860,2860,2855,793
20250314,103100,1142495165,2855,2855,2855,2855,56
20250314,103000,1142335285,2855,2855,2855,2855,883
20250314,102900,1139814320,2855,2855,2855,2850,13552
20250314,102800,1101186220,2855,2850,2855,2850,330
20250314,102700,1100244080,2850,2855,2855,2850,410
20250314,102600,1099075530,2855,2860,2860,2850,10339
20250314,102500,1069585795,2860,2860,2860,2855,956
20250314,102400,1066856400,2860,2855,2860,2855,556
20250314,102300,1065266520,2865,2860,2865,2855,2419
20250314,102200,1058356360,2860,2860,2865,2860,36
20250314,102100,1058253395,2860,2865,2865,2860,781
20250314,102000,1056017830,2865,2865,2865,2865,0
20250314,101900,1056017830,2865,2870,2870,2865,68
20250314,101800,1055823005,2870,2870,2870,2870,3
20250314,101700,1055814395,2865,2865,2865,2865,6
20250314,101600,1055797205,2855,2860,2860,2855,2826
20250314,101500,1047728880,2855,2865,2865,2855,7628
20250314,101400,1025920935,2865,2865,2865,2860,128
20250314,101300,1025554800,2860,2865,2865,2860,25
20250314,101200,1025483295,2865,2860,2865,2860,59
20250314,101100,1025314545,2860,2865,2865,2860,7334
20250314,101000,1004337645,2865,2865,2865,2865,2587
20250314,100900,996925890,2865,2865,2865,2865,86
20250314,100800,996679500,2870,2870,2870,2870,150
20250314,100700,996249000,2870,2865,2870,2865,137
20250314,100600,995856095,2870,2865,2870,2860,2288
20250314,100500,989308735,2870,2865,2870,2865,1008
20250314,100400,986420790,2865,2865,2865,2865,919
20250314,100300,983787855,2875,2865,2875,2865,723
20250314,100200,981716450,2865,2875,2875,2865,2041
20250314,100100,975866235,2865,2865,2865,2865,202
20250314,100000,975287505,2875,2870,2875,2865,221
20250314,095900,974653740,2870,2870,2870,2865,21
20250314,095800,974593515,2865,2870,2870,2865,11
20250314,095700,974561995,2865,2870,2870,2865,57
20250314,095600,974398685,2865,2875,2875,2865,1579
20250314,095500,969873690,2870,2870,2870,2870,658
20250314,095400,967985230,2875,2875,2875,2875,59
20250314,095300,967815605,2870,2870,2870,2865,180
20250314,095200,967299395,2875,2870,2875,2860,3087
20250314,095100,958464450,2875,2870,2875,2865,2730
20250314,095000,950637750,2870,2875,2880,2870,2110
20250314,094900,944581315,2880,2880,2880,2880,0
20250314,094800,944581315,2880,2875,2880,2870,133
20250314,094700,944199570,2880,2870,2880,2865,1792
20250314,094600,939065105,2875,2875,2875,2865,19662
20250314,094500,882619485,2880,2890,2890,2880,3418
20250314,094400,872775635,2880,2895,2895,2880,7158
20250314,094300,852149910,2895,2895,2895,2885,93
20250314,094200,851881230,2890,2890,2890,2890,10
20250314,094100,851852330,2890,2885,2890,2885,5872
20250314,094000,834909110,2885,2895,2895,2885,1921
20250314,093900,829366905,2895,2895,2895,2895,100
20250314,093800,829077405,2885,2895,2895,2885,1276
20250314,093700,825395130,2890,2885,2890,2885,495
20250314,093600,823966055,2885,2880,2890,2880,1081
20250314,093500,820847645,2885,2885,2890,2885,1534
20250314,093400,816422050,2885,2885,2890,2880,1931
20250314,093300,810852560,2885,2885,2890,2885,817
20250314,093200,808495490,2890,2895,2895,2890,1143
20250314,093100,805192210,2890,2890,2895,2890,659
20250314,093000,803287685,2890,2895,2895,2890,447
20250314,092900,801995570,2890,2895,2895,2890,945
20250314,092800,799260020,2890,2900,2900,2890,90
20250314,092700,798999705,2900,2890,2900,2890,447
20250314,092600,797706875,2895,2885,2895,2880,2409
20250314,092500,790751975,2885,2890,2890,2885,4435
20250314,092400,777952840,2885,2900,2900,2885,7746
20250314,092300,755529330,2905,2910,2910,2900,2320
20250314,092200,748790330,2920,2915,2920,2915,486
20250314,092100,747371915,2915,2900,2915,2900,170
20250314,092000,746878445,2920,2910,2920,2900,10022
20250314,091900,717785855,2905,2905,2910,2905,572
20250314,091800,716122280,2905,2925,2925,2900,11087
20250314,091700,683909030,2925,2905,2925,2905,501
20250314,091600,682444855,2900,2915,2925,2900,11671
20250314,091500,648477555,2910,2915,2915,2910,603
20250314,091400,646720310,2910,2910,2910,2895,473
20250314,091300,645348630,2895,2940,2965,2895,30881
20250314,091200,555164960,2950,2945,2975,2940,21943
20250314,091100,490284160,2970,2960,2995,2945,73427
20250314,091000,272183380,2960,2945,2970,2900,27280
20250314,090900,191901730,2925,2870,2940,2870,15034
20250314,090800,148147780,2875,2890,2890,2870,4839
20250314,090700,134240190,2890,2885,2895,2880,2743
20250314,090600,126331035,2890,2890,2900,2870,14537
20250314,090500,84471935,2890,2900,2900,2890,7059
20250314,090400,64065655,2895,2900,2900,2890,1445
20250314,090300,59884690,2905,2895,2905,2890,668
20250314,090200,57952125,2895,2910,2910,2890,222
20250314,090100,57309555,2915,2890,2915,2880,5727
20250314,090000,40775120,2890,2915,2915,2890,12916
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185400 1597629377 2905 2905 2905 2905 8932
3 20250314 185300 1597629377 2905 2905 2905 2905 0
4 20250314 185200 1597629377 2905 2905 2905 2905 0
5 20250314 185100 1597629377 2905 2905 2905 2905 0
6 20250314 185000 1597629377 2905 2905 2905 2905 0
7 20250314 184900 1597629377 2905 2905 2905 2905 0
8 20250314 184800 1597629377 2905 2905 2905 2905 0
9 20250314 184700 1597629377 2905 2905 2905 2905 0
10 20250314 184600 1597629377 2905 2905 2905 2905 0
11 20250314 184500 1597629377 2905 2905 2905 2905 0
12 20250314 184400 1597629377 2905 2905 2905 2905 0
13 20250314 184300 1597629377 2905 2905 2905 2905 0
14 20250314 184200 1597629377 2905 2905 2905 2905 0
15 20250314 184100 1597629377 2905 2905 2905 2905 0
16 20250314 184000 1597629377 2905 2905 2905 2905 0
17 20250314 183900 1597629377 2905 2905 2905 2905 0
18 20250314 183800 1597629377 2905 2905 2905 2905 0
19 20250314 183700 1597629377 2905 2905 2905 2905 0
20 20250314 183600 1597629377 2905 2905 2905 2905 0
21 20250314 183500 1597629377 2905 2905 2905 2905 0
22 20250314 183400 1597629377 2905 2905 2905 2905 0
23 20250314 183300 1597629377 2905 2905 2905 2905 0
24 20250314 183200 1597629377 2905 2905 2905 2905 0
25 20250314 183100 1597629377 2905 2905 2905 2905 0
26 20250314 183000 1597629377 2905 2905 2905 2905 0
27 20250314 182900 1597629377 2905 2905 2905 2905 0
28 20250314 182800 1597629377 2905 2905 2905 2905 0
29 20250314 182700 1597629377 2905 2905 2905 2905 0
30 20250314 182600 1597629377 2905 2905 2905 2905 0
31 20250314 182500 1597629377 2905 2905 2905 2905 0
32 20250314 182400 1597629377 2905 2905 2905 2905 8932
33 20250314 182300 1597629377 2905 2905 2905 2905 0
34 20250314 182200 1597629377 2905 2905 2905 2905 0
35 20250314 182100 1597629377 2905 2905 2905 2905 0
36 20250314 182000 1597629377 2905 2905 2905 2905 0
37 20250314 181900 1597629377 2905 2905 2905 2905 0
38 20250314 181800 1597629377 2905 2905 2905 2905 0
39 20250314 181700 1597629377 2905 2905 2905 2905 0
40 20250314 181600 1597629377 2905 2905 2905 2905 0
41 20250314 181500 1597629377 2905 2905 2905 2905 0
42 20250314 181400 1597629377 2905 2905 2905 2905 0
43 20250314 181300 1597629377 2905 2905 2905 2905 0
44 20250314 181200 1597629377 2905 2905 2905 2905 0
45 20250314 181100 1597629377 2905 2905 2905 2905 0
46 20250314 181000 1597629377 2905 2905 2905 2905 0
47 20250314 180900 1597629377 2905 2905 2905 2905 0
48 20250314 180800 1597629377 2905 2905 2905 2905 0
49 20250314 180700 1597629377 2905 2905 2905 2905 0
50 20250314 180600 1597629377 2905 2905 2905 2905 0
51 20250314 180500 1597629377 2905 2905 2905 2905 0
52 20250314 180400 1597629377 2905 2905 2905 2905 0
53 20250314 180300 1597629377 2905 2905 2905 2905 0
54 20250314 180200 1597629377 2905 2905 2905 2905 0
55 20250314 180100 1597629377 2905 2905 2905 2905 0
56 20250314 180000 1597629377 2905 2905 2905 2905 0
57 20250314 175900 1597629377 2905 2905 2905 2905 0
58 20250314 175800 1597629377 2905 2905 2905 2905 0
59 20250314 175700 1597629377 2905 2905 2905 2905 0
60 20250314 175600 1597629377 2905 2905 2905 2905 0
61 20250314 175500 1597629377 2905 2905 2905 2905 0
62 20250314 175400 1597629377 2905 2905 2905 2905 8932
63 20250314 175300 1597629377 2905 2905 2905 2905 0
64 20250314 175200 1597629377 2905 2905 2905 2905 0
65 20250314 175100 1597629377 2905 2905 2905 2905 0
66 20250314 175000 1597629377 2905 2905 2905 2905 0
67 20250314 174900 1597629377 2905 2905 2905 2905 0
68 20250314 174800 1597629377 2905 2905 2905 2905 0
69 20250314 174700 1597629377 2905 2905 2905 2905 0
70 20250314 174600 1597629377 2905 2905 2905 2905 0
71 20250314 174500 1597629377 2905 2905 2905 2905 0
72 20250314 174400 1597629377 2905 2905 2905 2905 0
73 20250314 174300 1597629377 2905 2905 2905 2905 0
74 20250314 174200 1597629377 2905 2905 2905 2905 0
75 20250314 174100 1597629377 2905 2905 2905 2905 0
76 20250314 174000 1597629377 2905 2905 2905 2905 0
77 20250314 173900 1597629377 2905 2905 2905 2905 0
78 20250314 173800 1597629377 2905 2905 2905 2905 0
79 20250314 173700 1597629377 2905 2905 2905 2905 0
80 20250314 173600 1597629377 2905 2905 2905 2905 0
81 20250314 173500 1597629377 2905 2905 2905 2905 0
82 20250314 173400 1597629377 2905 2905 2905 2905 0
83 20250314 173300 1597629377 2905 2905 2905 2905 0
84 20250314 173200 1597629377 2905 2905 2905 2905 0
85 20250314 173100 1597629377 2905 2905 2905 2905 0
86 20250314 173000 1597629377 2905 2905 2905 2905 0
87 20250314 172900 1597629377 2905 2905 2905 2905 0
88 20250314 172800 1597629377 2905 2905 2905 2905 0
89 20250314 172700 1597629377 2905 2905 2905 2905 0
90 20250314 172600 1597629377 2905 2905 2905 2905 0
91 20250314 172500 1597629377 2905 2905 2905 2905 0
92 20250314 172400 1597629377 2905 2905 2905 2905 8932
93 20250314 172300 1597629377 2905 2905 2905 2905 0
94 20250314 172200 1597629377 2905 2905 2905 2905 0
95 20250314 172100 1597629377 2905 2905 2905 2905 0
96 20250314 172000 1597629377 2905 2905 2905 2905 0
97 20250314 171900 1597629377 2905 2905 2905 2905 0
98 20250314 171800 1597629377 2905 2905 2905 2905 0
99 20250314 171700 1597629377 2905 2905 2905 2905 0
100 20250314 171600 1597629377 2905 2905 2905 2905 0
101 20250314 171500 1597629377 2905 2905 2905 2905 0
102 20250314 171400 1597629377 2905 2905 2905 2905 0
103 20250314 171300 1597629377 2905 2905 2905 2905 0
104 20250314 171200 1597629377 2905 2905 2905 2905 0
105 20250314 171100 1597629377 2905 2905 2905 2905 0
106 20250314 171000 1597629377 2905 2905 2905 2905 0
107 20250314 170900 1597629377 2905 2905 2905 2905 0
108 20250314 170800 1597629377 2905 2905 2905 2905 0
109 20250314 170700 1597629377 2905 2905 2905 2905 0
110 20250314 170600 1597629377 2905 2905 2905 2905 0
111 20250314 170500 1597629377 2905 2905 2905 2905 0
112 20250314 170400 1597629377 2905 2905 2905 2905 0
113 20250314 170300 1597629377 2905 2905 2905 2905 0
114 20250314 170200 1597629377 2905 2905 2905 2905 0
115 20250314 170100 1597629377 2905 2905 2905 2905 0
116 20250314 170000 1597629377 2905 2905 2905 2905 0
117 20250314 165900 1597629377 2905 2905 2905 2905 0
118 20250314 165800 1597629377 2905 2905 2905 2905 0
119 20250314 165700 1597629377 2905 2905 2905 2905 0
120 20250314 165600 1597629377 2905 2905 2905 2905 0
121 20250314 165500 1597629377 2905 2905 2905 2905 0
122 20250314 165400 1597629377 2905 2905 2905 2905 8932
123 20250314 165300 1597629377 2905 2905 2905 2905 0
124 20250314 165200 1597629377 2905 2905 2905 2905 0
125 20250314 165100 1597629377 2905 2905 2905 2905 0
126 20250314 165000 1597629377 2905 2905 2905 2905 0
127 20250314 164900 1597629377 2905 2905 2905 2905 0
128 20250314 164800 1597629377 2905 2905 2905 2905 0
129 20250314 164700 1597629377 2905 2905 2905 2905 0
130 20250314 164600 1597629377 2905 2905 2905 2905 0
131 20250314 164500 1597629377 2905 2905 2905 2905 0
132 20250314 164400 1597629377 2905 2905 2905 2905 0
133 20250314 164300 1597629377 2905 2905 2905 2905 0
134 20250314 164200 1597629377 2905 2905 2905 2905 0
135 20250314 164100 1597629377 2905 2905 2905 2905 0
136 20250314 164000 1597629377 2905 2905 2905 2905 0
137 20250314 163900 1597629377 2905 2905 2905 2905 0
138 20250314 163800 1597629377 2905 2905 2905 2905 0
139 20250314 163700 1597629377 2905 2905 2905 2905 0
140 20250314 163600 1597629377 2905 2905 2905 2905 0
141 20250314 163500 1597629377 2905 2905 2905 2905 0
142 20250314 163400 1597629377 2905 2905 2905 2905 0
143 20250314 163300 1597629377 2905 2905 2905 2905 0
144 20250314 163200 1597629377 2905 2905 2905 2905 0
145 20250314 163100 1597629377 2905 2905 2905 2905 0
146 20250314 163000 1597629377 2905 2905 2905 2905 0
147 20250314 162900 1597629377 2905 2905 2905 2905 0
148 20250314 162800 1597629377 2905 2905 2905 2905 0
149 20250314 162700 1597629377 2905 2905 2905 2905 0
150 20250314 162600 1597629377 2905 2905 2905 2905 0
151 20250314 162500 1597629377 2905 2905 2905 2905 0
152 20250314 162400 1597629377 2905 2905 2905 2905 8932
153 20250314 162300 1597629377 2905 2905 2905 2905 0
154 20250314 162200 1597629377 2905 2905 2905 2905 0
155 20250314 162100 1597629377 2905 2905 2905 2905 0
156 20250314 162000 1597629377 2905 2905 2905 2905 0
157 20250314 161900 1597629377 2905 2905 2905 2905 0
158 20250314 161800 1597629377 2905 2905 2905 2905 0
159 20250314 161700 1597629377 2905 2905 2905 2905 0
160 20250314 161600 1597629377 2905 2905 2905 2905 0
161 20250314 161500 1597629377 2905 2905 2905 2905 0
162 20250314 161400 1597629377 2905 2905 2905 2905 0
163 20250314 161300 1597629377 2905 2905 2905 2905 0
164 20250314 161200 1597629377 2905 2905 2905 2905 0
165 20250314 161100 1597629377 2905 2905 2905 2905 0
166 20250314 161000 1597629377 2905 2905 2905 2905 0
167 20250314 160900 1597629377 2905 2905 2905 2905 0
168 20250314 160800 1597629377 2905 2905 2905 2905 0
169 20250314 160700 1597629377 2905 2905 2905 2905 0
170 20250314 160600 1597629377 2905 2905 2905 2905 0
171 20250314 160500 1597629377 2905 2905 2905 2905 0
172 20250314 160400 1597629377 2905 2905 2905 2905 0
173 20250314 160300 1597629377 2905 2905 2905 2905 0
174 20250314 160200 1597629377 2905 2905 2905 2905 0
175 20250314 160100 1597629377 2905 2905 2905 2905 0
176 20250314 160000 1597629377 2905 2905 2905 2905 0
177 20250314 155900 1597629377 2905 2905 2905 2905 0
178 20250314 155800 1597629377 2905 2905 2905 2905 0
179 20250314 155700 1597629377 2905 2905 2905 2905 0
180 20250314 155600 1597629377 2905 2905 2905 2905 0
181 20250314 155500 1597629377 2905 2905 2905 2905 0
182 20250314 155400 1597629377 2905 2905 2905 2905 8932
183 20250314 155300 1597629377 2905 2905 2905 2905 0
184 20250314 155200 1597629377 2905 2905 2905 2905 0
185 20250314 155100 1597629377 2905 2905 2905 2905 0
186 20250314 155000 1597629377 2905 2905 2905 2905 0
187 20250314 154900 1597629377 2905 2905 2905 2905 0
188 20250314 154800 1597629377 2905 2905 2905 2905 0
189 20250314 154700 1597629377 2905 2905 2905 2905 0
190 20250314 154600 1597629377 2905 2905 2905 2905 0
191 20250314 154500 1597629377 2905 2905 2905 2905 0
192 20250314 154400 1597629377 2905 2905 2905 2905 0
193 20250314 154300 1597629377 2905 2905 2905 2905 0
194 20250314 154200 1597629377 2905 2905 2905 2905 0
195 20250314 154100 1597629377 2905 2905 2905 2905 0
196 20250314 154000 1597629377 2905 2905 2905 2905 0
197 20250314 153900 1597629377 2905 2905 2905 2905 0
198 20250314 153800 1597629377 2905 2905 2905 2905 0
199 20250314 153700 1597629377 2905 2905 2905 2905 0
200 20250314 153600 1597629377 2905 2905 2905 2905 0
201 20250314 153500 1597629377 2905 2905 2905 2905 0
202 20250314 153400 1597629377 2905 2905 2905 2905 0
203 20250314 153300 1597629377 2905 2905 2905 2905 0
204 20250314 153200 1597629377 2905 2905 2905 2905 0
205 20250314 153100 1597629377 2905 2905 2905 2905 0
206 20250314 153000 1597629377 2905 2905 2905 2905 8932
207 20250314 152900 1571681917 2890 2890 2890 2890 0
208 20250314 152800 1571681917 2890 2890 2890 2890 0
209 20250314 152700 1571681917 2890 2890 2890 2890 0
210 20250314 152600 1571681917 2890 2890 2890 2890 0
211 20250314 152500 1571681917 2890 2890 2890 2890 0
212 20250314 152400 1571681917 2890 2890 2890 2890 0
213 20250314 152300 1571681917 2890 2890 2890 2890 0
214 20250314 152200 1571681917 2890 2890 2890 2890 0
215 20250314 152100 1571681917 2890 2890 2890 2890 0
216 20250314 152000 1571681917 2890 2890 2890 2890 0
217 20250314 151900 1571681917 2890 2890 2900 2890 2303
218 20250314 151800 1565017262 2895 2890 2895 2890 2567
219 20250314 151700 1557598627 2885 2890 2890 2885 1841
220 20250314 151600 1552278302 2895 2890 2895 2890 296
221 20250314 151500 1551422852 2895 2895 2895 2885 142
222 20250314 151400 1551011912 2895 2895 2895 2885 335
223 20250314 151300 1550042132 2895 2890 2895 2890 307
224 20250314 151200 1549154732 2895 2895 2895 2895 10
225 20250314 151100 1549125782 2885 2890 2890 2885 717
226 20250314 151000 1547053737 2890 2890 2890 2890 1079
227 20250314 150900 1543935427 2890 2885 2890 2880 540
228 20250314 150800 1542377802 2885 2885 2885 2885 1
229 20250314 150700 1542374917 2880 2885 2885 2880 87
230 20250314 150600 1542124342 2880 2890 2890 2880 69
231 20250314 150500 1541925612 2885 2885 2885 2885 0
232 20250314 150400 1541925612 2885 2885 2885 2885 39
233 20250314 150300 1541813097 2885 2885 2887 2885 112
234 20250314 150200 1541489779 2885 2885 2885 2885 408
235 20250314 150100 1540312699 2885 2880 2885 2880 36
236 20250314 150000 1540208989 2875 2875 2875 2875 0
237 20250314 145900 1540208989 2875 2875 2875 2875 1200
238 20250314 145800 1536758989 2880 2885 2885 2880 3
239 20250314 145700 1536750344 2885 2885 2885 2885 639
240 20250314 145600 1534906829 2880 2880 2880 2880 1
241 20250314 145500 1534903949 2885 2885 2885 2885 0
242 20250314 145400 1534903949 2885 2885 2885 2885 0
243 20250314 145300 1534903949 2885 2885 2885 2885 1
244 20250314 145200 1534901064 2875 2880 2880 2875 1200
245 20250314 145100 1531447834 2880 2890 2890 2880 475
246 20250314 145000 1530079424 2890 2890 2890 2890 1
247 20250314 144900 1530076534 2890 2890 2890 2890 287
248 20250314 144800 1529247104 2885 2885 2885 2885 300
249 20250314 144700 1528381604 2885 2890 2890 2885 132
250 20250314 144600 1528000734 2890 2890 2890 2890 331
251 20250314 144500 1527044144 2890 2890 2890 2890 0
252 20250314 144400 1527044144 2890 2890 2890 2890 39
253 20250314 144300 1526931434 2890 2890 2890 2890 605
254 20250314 144200 1525182984 2885 2885 2885 2885 0
255 20250314 144100 1525182984 2885 2885 2885 2885 606
256 20250314 144000 1523434674 2880 2885 2885 2880 9
257 20250314 143900 1523408749 2890 2890 2890 2890 0
258 20250314 143800 1523408749 2890 2875 2890 2875 2944
259 20250314 143700 1514910754 2880 2880 2880 2880 18
260 20250314 143600 1514858914 2880 2880 2880 2880 216
261 20250314 143500 1514236834 2875 2875 2875 2875 514
262 20250314 143400 1512759084 2875 2875 2875 2875 751
263 20250314 143300 1510599959 2880 2880 2880 2880 0
264 20250314 143200 1510599959 2880 2880 2880 2880 353
265 20250314 143100 1509583319 2880 2880 2880 2880 0
266 20250314 143000 1509583319 2880 2880 2880 2880 302
267 20250314 142900 1508713559 2875 2875 2875 2875 100
268 20250314 142800 1508426059 2880 2880 2880 2880 0
269 20250314 142700 1508426059 2880 2880 2880 2880 50
270 20250314 142600 1508282059 2875 2875 2875 2875 375
271 20250314 142500 1507203934 2875 2880 2885 2875 1826
272 20250314 142400 1501945359 2880 2880 2880 2880 600
273 20250314 142300 1500217359 2880 2885 2885 2880 40
274 20250314 142200 1500102124 2885 2885 2885 2885 0
275 20250314 142100 1500102124 2885 2885 2890 2885 113
276 20250314 142000 1499775899 2885 2885 2885 2880 386
277 20250314 141900 1498662424 2890 2890 2890 2890 0
278 20250314 141800 1498662424 2890 2885 2890 2885 490
279 20250314 141700 1497248269 2885 2885 2885 2885 662
280 20250314 141600 1495338399 2885 2885 2885 2885 0
281 20250314 141500 1495338399 2885 2885 2885 2885 0
282 20250314 141400 1495338399 2885 2885 2885 2885 0
283 20250314 141300 1495338399 2885 2885 2885 2885 503
284 20250314 141200 1493887244 2885 2885 2885 2885 268
285 20250314 141100 1493114064 2885 2885 2885 2885 33
286 20250314 141000 1493018859 2885 2880 2885 2880 2605
287 20250314 140900 1485510309 2880 2880 2880 2880 345
288 20250314 140800 1484516709 2880 2875 2880 2875 879
289 20250314 140700 1481987959 2875 2870 2875 2870 631
290 20250314 140600 1480176889 2870 2870 2870 2870 0
291 20250314 140500 1480176889 2870 2870 2870 2870 1096
292 20250314 140400 1477031369 2870 2870 2870 2870 0
293 20250314 140300 1477031369 2870 2870 2870 2870 0
294 20250314 140200 1477031369 2870 2870 2870 2870 895
295 20250314 140100 1474462719 2870 2870 2870 2870 8
296 20250314 140000 1474439759 2870 2870 2870 2870 500
297 20250314 135900 1473004759 2870 2865 2870 2865 260
298 20250314 135800 1472259854 2865 2865 2865 2865 3
299 20250314 135700 1472251259 2865 2865 2865 2865 33
300 20250314 135600 1472156714 2865 2865 2865 2865 33
301 20250314 135500 1472062169 2865 2865 2865 2865 0
302 20250314 135400 1472062169 2865 2865 2865 2865 0
303 20250314 135300 1472062169 2865 2865 2865 2865 100
304 20250314 135200 1471775669 2865 2865 2865 2865 0
305 20250314 135100 1471775669 2865 2865 2865 2865 223
306 20250314 135000 1471136774 2860 2860 2860 2860 20
307 20250314 134900 1471079574 2870 2870 2870 2865 625
308 20250314 134800 1469288939 2865 2865 2870 2865 935
309 20250314 134700 1466610159 2870 2870 2870 2870 6
310 20250314 134600 1466592939 2870 2870 2870 2870 5
311 20250314 134500 1466578589 2865 2865 2865 2865 39
312 20250314 134400 1466466854 2870 2870 2870 2870 0
313 20250314 134300 1466466854 2870 2870 2870 2865 127
314 20250314 134200 1466102989 2870 2865 2870 2865 233
315 20250314 134100 1465435439 2865 2865 2865 2865 1
316 20250314 134000 1465432574 2860 2860 2860 2860 200
317 20250314 133900 1464860574 2865 2865 2865 2865 0
318 20250314 133800 1464860574 2865 2865 2865 2865 0
319 20250314 133700 1464860574 2865 2865 2865 2865 5
320 20250314 133600 1464846249 2860 2860 2860 2860 0
321 20250314 133500 1464846249 2860 2860 2860 2860 9
322 20250314 133400 1464820509 2860 2860 2860 2860 0
323 20250314 133300 1464820509 2860 2865 2865 2860 329
324 20250314 133200 1463879564 2865 2865 2865 2865 7
325 20250314 133100 1463859509 2865 2865 2865 2865 100
326 20250314 133000 1463573009 2860 2860 2860 2860 1001
327 20250314 132900 1460710149 2860 2865 2870 2830 22048
328 20250314 132800 1397877019 2860 2860 2860 2860 0
329 20250314 132700 1397877019 2860 2860 2860 2860 0
330 20250314 132600 1397877019 2860 2860 2860 2860 0
331 20250314 132500 1397877019 2860 2860 2860 2860 0
332 20250314 132400 1397877019 2860 2860 2860 2860 0
333 20250314 132300 1397877019 2860 2860 2860 2860 0
334 20250314 132200 1397877019 2860 2860 2860 2860 305
335 20250314 132100 1397004719 2860 2860 2860 2860 938
336 20250314 132000 1394322039 2860 2860 2860 2860 0
337 20250314 131900 1394322039 2860 2860 2860 2860 0
338 20250314 131800 1394322039 2860 2860 2860 2860 1375
339 20250314 131700 1390389539 2860 2860 2860 2860 16
340 20250314 131600 1390343779 2865 2865 2865 2865 0
341 20250314 131500 1390343779 2865 2865 2865 2865 0
342 20250314 131400 1390343779 2865 2865 2865 2865 48
343 20250314 131300 1390206259 2865 2865 2865 2865 0
344 20250314 131200 1390206259 2865 2865 2865 2865 6
345 20250314 131100 1390189069 2870 2870 2870 2870 0
346 20250314 131000 1390189069 2870 2865 2870 2865 120
347 20250314 130900 1389844869 2860 2860 2860 2860 300
348 20250314 130800 1388986869 2860 2860 2860 2860 0
349 20250314 130700 1388986869 2860 2860 2860 2860 0
350 20250314 130600 1388986869 2860 2860 2860 2860 0
351 20250314 130500 1388986869 2860 2870 2870 2860 1151
352 20250314 130400 1385690954 2875 2875 2875 2875 0
353 20250314 130300 1385690954 2875 2875 2875 2875 160
354 20250314 130200 1385230954 2875 2870 2875 2870 5
355 20250314 130100 1385216584 2870 2870 2870 2865 69
356 20250314 130000 1385018884 2870 2870 2870 2870 0
357 20250314 125900 1385018884 2870 2875 2875 2870 150
358 20250314 125800 1384587884 2875 2870 2875 2870 143
359 20250314 125700 1384177044 2875 2875 2875 2870 424
360 20250314 125600 1382960154 2870 2860 2870 2860 2993
361 20250314 125500 1374372589 2860 2860 2860 2860 56
362 20250314 125400 1374212429 2865 2865 2865 2865 35
363 20250314 125300 1374112154 2860 2860 2860 2860 310
364 20250314 125200 1373225554 2865 2865 2865 2865 580
365 20250314 125100 1371563854 2865 2865 2865 2865 1
366 20250314 125000 1371560989 2860 2865 2865 2860 58
367 20250314 124900 1371395104 2860 2860 2860 2860 0
368 20250314 124800 1371395104 2860 2860 2860 2860 59
369 20250314 124700 1371226364 2860 2862 2865 2860 1001
370 20250314 124600 1368358612 2860 2860 2860 2860 0
371 20250314 124500 1368358612 2860 2860 2860 2860 56
372 20250314 124400 1368198452 2860 2860 2860 2860 0
373 20250314 124300 1368198452 2860 2865 2865 2860 58
374 20250314 124200 1368032567 2855 2860 2865 2855 150
375 20250314 124100 1367603942 2855 2855 2855 2855 57
376 20250314 124000 1367441207 2860 2860 2860 2860 10
377 20250314 123900 1367412607 2860 2860 2860 2860 0
378 20250314 123800 1367412607 2860 2860 2860 2855 240
379 20250314 123700 1366726487 2865 2860 2865 2860 851
380 20250314 123600 1364292522 2870 2865 2870 2865 3202
381 20250314 123500 1355118542 2870 2870 2870 2870 0
382 20250314 123400 1355118542 2870 2870 2870 2865 213
383 20250314 123300 1354507242 2865 2870 2870 2865 357
384 20250314 123200 1353482937 2870 2870 2870 2870 22
385 20250314 123100 1353419797 2870 2865 2870 2865 71
386 20250314 123000 1353216372 2870 2870 2870 2870 8
387 20250314 122900 1353193412 2865 2870 2870 2865 62
388 20250314 122800 1353015757 2870 2870 2870 2870 89
389 20250314 122700 1352760327 2870 2870 2870 2870 0
390 20250314 122600 1352760327 2870 2865 2870 2865 137
391 20250314 122500 1352367422 2870 2870 2870 2870 1
392 20250314 122400 1352364552 2865 2865 2865 2865 56
393 20250314 122300 1352204112 2870 2870 2870 2870 4
394 20250314 122200 1352192632 2865 2865 2865 2865 0
395 20250314 122100 1352192632 2865 2870 2870 2865 60
396 20250314 122000 1352020717 2870 2870 2870 2870 7
397 20250314 121900 1352000627 2865 2865 2865 2865 56
398 20250314 121800 1351840187 2870 2870 2870 2870 0
399 20250314 121700 1351840187 2870 2865 2870 2865 167
400 20250314 121600 1351361182 2870 2870 2870 2870 2
401 20250314 121500 1351355442 2865 2865 2865 2865 10
402 20250314 121400 1351326792 2865 2865 2865 2865 57
403 20250314 121300 1351163487 2875 2880 2880 2875 99
404 20250314 121200 1350878857 2875 2860 2875 2860 6098
405 20250314 121100 1333381567 2865 2865 2865 2865 1
406 20250314 121000 1333378702 2860 2860 2860 2860 318
407 20250314 120900 1332469222 2855 2855 2855 2855 157
408 20250314 120800 1332020987 2855 2855 2855 2855 5
409 20250314 120700 1332006712 2860 2860 2860 2855 457
410 20250314 120600 1330701422 2865 2865 2865 2865 0
411 20250314 120500 1330701422 2865 2855 2865 2855 868
412 20250314 120400 1328223262 2855 2855 2855 2855 0
413 20250314 120300 1328223262 2855 2855 2855 2855 41
414 20250314 120200 1328106207 2865 2855 2865 2855 62
415 20250314 120100 1327929187 2855 2860 2860 2855 259
416 20250314 120000 1327189502 2855 2860 2860 2855 799
417 20250314 115900 1324904957 2865 2865 2865 2865 0
418 20250314 115800 1324904957 2865 2860 2865 2855 2500
419 20250314 115700 1317763042 2860 2860 2860 2860 556
420 20250314 115600 1316172882 2860 2860 2860 2860 0
421 20250314 115500 1316172882 2860 2860 2860 2860 57
422 20250314 115400 1316009862 2865 2860 2865 2860 374
423 20250314 115300 1314938652 2860 2860 2860 2860 57
424 20250314 115200 1314775632 2865 2865 2865 2865 8
425 20250314 115100 1314752712 2865 2865 2865 2865 12
426 20250314 115000 1314718332 2865 2865 2865 2855 65
427 20250314 114900 1314532667 2855 2860 2860 2855 38
428 20250314 114800 1314424082 2860 2860 2865 2860 242
429 20250314 114700 1313731957 2860 2860 2860 2860 3
430 20250314 114600 1313723377 2860 2860 2860 2860 20
431 20250314 114500 1313666177 2860 2865 2865 2860 754
432 20250314 114400 1311506247 2865 2860 2865 2860 73
433 20250314 114300 1311297402 2860 2855 2860 2855 163
434 20250314 114200 1310831515 2860 2860 2860 2860 0
435 20250314 114100 1310831515 2860 2860 2860 2855 327
436 20250314 114000 1309896580 2860 2865 2865 2860 209
437 20250314 113900 1309298835 2860 2860 2860 2860 0
438 20250314 113800 1309298835 2860 2865 2865 2860 616
439 20250314 113700 1307535120 2865 2860 2865 2860 185
440 20250314 113600 1307005100 2865 2870 2870 2860 108
441 20250314 113500 1306695960 2860 2870 2870 2860 543
442 20250314 113400 1305138980 2870 2870 2870 2870 4
443 20250314 113300 1305127500 2860 2870 2870 2860 584
444 20250314 113200 1303451990 2870 2860 2870 2860 633
445 20250314 113100 1301639055 2870 2855 2870 2855 5066
446 20250314 113000 1287119685 2860 2860 2860 2860 0
447 20250314 112900 1287119685 2860 2855 2860 2855 60
448 20250314 112800 1286948370 2860 2860 2860 2860 0
449 20250314 112700 1286948370 2860 2855 2860 2855 235
450 20250314 112600 1286277195 2855 2855 2860 2855 59
451 20250314 112500 1286108745 2860 2850 2860 2850 3204
452 20250314 112400 1276971870 2845 2850 2850 2845 57
453 20250314 112300 1276809700 2845 2850 2850 2845 952
454 20250314 112200 1274098760 2850 2850 2850 2845 120
455 20250314 112100 1273757350 2845 2850 2850 2845 58
456 20250314 112000 1273592335 2850 2855 2855 2850 783
457 20250314 111900 1271360760 2850 2850 2850 2850 356
458 20250314 111800 1270346160 2855 2850 2855 2850 5
459 20250314 111700 1270331905 2850 2845 2850 2845 130
460 20250314 111600 1269961685 2845 2850 2850 2845 914
461 20250314 111500 1267359620 2850 2845 2850 2845 257
462 20250314 111400 1266627450 2850 2855 2855 2850 2
463 20250314 111300 1266621745 2855 2850 2855 2845 1671
464 20250314 111200 1261865725 2850 2855 2855 2845 1062
465 20250314 111100 1258844300 2850 2850 2850 2845 1065
466 20250314 111000 1255809095 2855 2855 2855 2850 1900
467 20250314 110900 1250393100 2860 2855 2860 2855 1612
468 20250314 110800 1245790835 2855 2855 2855 2855 129
469 20250314 110700 1245422540 2855 2855 2855 2855 1620
470 20250314 110600 1240797440 2860 2860 2860 2860 5
471 20250314 110500 1240783140 2860 2855 2860 2855 93
472 20250314 110400 1240517445 2857 2857 2857 2857 12
473 20250314 110300 1240483161 2857 2860 2860 2857 591
474 20250314 110200 1238793012 2860 2862 2862 2860 88
475 20250314 110100 1238541270 2862 2862 2862 2862 0
476 20250314 110000 1238541270 2862 2860 2862 2860 71
477 20250314 105900 1238338182 2860 2860 2860 2860 0
478 20250314 105800 1238338182 2860 2862 2862 2860 35
479 20250314 105700 1238238080 2860 2860 2862 2860 89
480 20250314 105600 1237983530 2860 2860 2860 2860 13
481 20250314 105500 1237946350 2860 2860 2860 2860 57
482 20250314 105400 1237783330 2865 2865 2865 2865 20
483 20250314 105300 1237726030 2855 2855 2855 2855 0
484 20250314 105200 1237726030 2855 2860 2860 2855 633
485 20250314 105100 1235915935 2855 2855 2855 2855 0
486 20250314 105000 1235915935 2855 2855 2855 2855 56
487 20250314 104900 1235756055 2860 2860 2860 2860 0
488 20250314 104800 1235756055 2860 2850 2860 2845 9401
489 20250314 104700 1208991215 2850 2855 2855 2850 12666
490 20250314 104600 1172890675 2860 2855 2860 2850 2723
491 20250314 104500 1165128015 2855 2860 2860 2855 392
492 20250314 104400 1164008840 2855 2860 2860 2855 206
493 20250314 104300 1163420705 2860 2855 2860 2850 2084
494 20250314 104200 1157480600 2860 2860 2860 2860 0
495 20250314 104100 1157480600 2860 2860 2860 2855 98
496 20250314 104000 1157200800 2855 2860 2860 2855 2398
497 20250314 103900 1150354405 2860 2860 2860 2860 101
498 20250314 103800 1150065545 2855 2860 2860 2855 57
499 20250314 103700 1149902805 2855 2855 2855 2855 0
500 20250314 103600 1149902805 2855 2855 2860 2855 663
501 20250314 103500 1148009760 2860 2860 2860 2860 101
502 20250314 103400 1147720900 2855 2860 2860 2855 83
503 20250314 103300 1147483545 2855 2855 2855 2855 953
504 20250314 103200 1144762730 2855 2860 2860 2855 793
505 20250314 103100 1142495165 2855 2855 2855 2855 56
506 20250314 103000 1142335285 2855 2855 2855 2855 883
507 20250314 102900 1139814320 2855 2855 2855 2850 13552
508 20250314 102800 1101186220 2855 2850 2855 2850 330
509 20250314 102700 1100244080 2850 2855 2855 2850 410
510 20250314 102600 1099075530 2855 2860 2860 2850 10339
511 20250314 102500 1069585795 2860 2860 2860 2855 956
512 20250314 102400 1066856400 2860 2855 2860 2855 556
513 20250314 102300 1065266520 2865 2860 2865 2855 2419
514 20250314 102200 1058356360 2860 2860 2865 2860 36
515 20250314 102100 1058253395 2860 2865 2865 2860 781
516 20250314 102000 1056017830 2865 2865 2865 2865 0
517 20250314 101900 1056017830 2865 2870 2870 2865 68
518 20250314 101800 1055823005 2870 2870 2870 2870 3
519 20250314 101700 1055814395 2865 2865 2865 2865 6
520 20250314 101600 1055797205 2855 2860 2860 2855 2826
521 20250314 101500 1047728880 2855 2865 2865 2855 7628
522 20250314 101400 1025920935 2865 2865 2865 2860 128
523 20250314 101300 1025554800 2860 2865 2865 2860 25
524 20250314 101200 1025483295 2865 2860 2865 2860 59
525 20250314 101100 1025314545 2860 2865 2865 2860 7334
526 20250314 101000 1004337645 2865 2865 2865 2865 2587
527 20250314 100900 996925890 2865 2865 2865 2865 86
528 20250314 100800 996679500 2870 2870 2870 2870 150
529 20250314 100700 996249000 2870 2865 2870 2865 137
530 20250314 100600 995856095 2870 2865 2870 2860 2288
531 20250314 100500 989308735 2870 2865 2870 2865 1008
532 20250314 100400 986420790 2865 2865 2865 2865 919
533 20250314 100300 983787855 2875 2865 2875 2865 723
534 20250314 100200 981716450 2865 2875 2875 2865 2041
535 20250314 100100 975866235 2865 2865 2865 2865 202
536 20250314 100000 975287505 2875 2870 2875 2865 221
537 20250314 095900 974653740 2870 2870 2870 2865 21
538 20250314 095800 974593515 2865 2870 2870 2865 11
539 20250314 095700 974561995 2865 2870 2870 2865 57
540 20250314 095600 974398685 2865 2875 2875 2865 1579
541 20250314 095500 969873690 2870 2870 2870 2870 658
542 20250314 095400 967985230 2875 2875 2875 2875 59
543 20250314 095300 967815605 2870 2870 2870 2865 180
544 20250314 095200 967299395 2875 2870 2875 2860 3087
545 20250314 095100 958464450 2875 2870 2875 2865 2730
546 20250314 095000 950637750 2870 2875 2880 2870 2110
547 20250314 094900 944581315 2880 2880 2880 2880 0
548 20250314 094800 944581315 2880 2875 2880 2870 133
549 20250314 094700 944199570 2880 2870 2880 2865 1792
550 20250314 094600 939065105 2875 2875 2875 2865 19662
551 20250314 094500 882619485 2880 2890 2890 2880 3418
552 20250314 094400 872775635 2880 2895 2895 2880 7158
553 20250314 094300 852149910 2895 2895 2895 2885 93
554 20250314 094200 851881230 2890 2890 2890 2890 10
555 20250314 094100 851852330 2890 2885 2890 2885 5872
556 20250314 094000 834909110 2885 2895 2895 2885 1921
557 20250314 093900 829366905 2895 2895 2895 2895 100
558 20250314 093800 829077405 2885 2895 2895 2885 1276
559 20250314 093700 825395130 2890 2885 2890 2885 495
560 20250314 093600 823966055 2885 2880 2890 2880 1081
561 20250314 093500 820847645 2885 2885 2890 2885 1534
562 20250314 093400 816422050 2885 2885 2890 2880 1931
563 20250314 093300 810852560 2885 2885 2890 2885 817
564 20250314 093200 808495490 2890 2895 2895 2890 1143
565 20250314 093100 805192210 2890 2890 2895 2890 659
566 20250314 093000 803287685 2890 2895 2895 2890 447
567 20250314 092900 801995570 2890 2895 2895 2890 945
568 20250314 092800 799260020 2890 2900 2900 2890 90
569 20250314 092700 798999705 2900 2890 2900 2890 447
570 20250314 092600 797706875 2895 2885 2895 2880 2409
571 20250314 092500 790751975 2885 2890 2890 2885 4435
572 20250314 092400 777952840 2885 2900 2900 2885 7746
573 20250314 092300 755529330 2905 2910 2910 2900 2320
574 20250314 092200 748790330 2920 2915 2920 2915 486
575 20250314 092100 747371915 2915 2900 2915 2900 170
576 20250314 092000 746878445 2920 2910 2920 2900 10022
577 20250314 091900 717785855 2905 2905 2910 2905 572
578 20250314 091800 716122280 2905 2925 2925 2900 11087
579 20250314 091700 683909030 2925 2905 2925 2905 501
580 20250314 091600 682444855 2900 2915 2925 2900 11671
581 20250314 091500 648477555 2910 2915 2915 2910 603
582 20250314 091400 646720310 2910 2910 2910 2895 473
583 20250314 091300 645348630 2895 2940 2965 2895 30881
584 20250314 091200 555164960 2950 2945 2975 2940 21943
585 20250314 091100 490284160 2970 2960 2995 2945 73427
586 20250314 091000 272183380 2960 2945 2970 2900 27280
587 20250314 090900 191901730 2925 2870 2940 2870 15034
588 20250314 090800 148147780 2875 2890 2890 2870 4839
589 20250314 090700 134240190 2890 2885 2895 2880 2743
590 20250314 090600 126331035 2890 2890 2900 2870 14537
591 20250314 090500 84471935 2890 2900 2900 2890 7059
592 20250314 090400 64065655 2895 2900 2900 2890 1445
593 20250314 090300 59884690 2905 2895 2905 2890 668
594 20250314 090200 57952125 2895 2910 2910 2890 222
595 20250314 090100 57309555 2915 2890 2915 2880 5727
596 20250314 090000 40775120 2890 2915 2915 2890 12916

1
009580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,62368324,0,176190515300,0.00
20250311,0,62368324,0,175566832060,0.00
20250310,36253,62368324,103321050,177749723400,0.06
20250307,39554,62368324,110948970,174943148820,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 62368324 0 176190515300 0.00
3 20250311 0 62368324 0 175566832060 0.00
4 20250310 36253 62368324 103321050 177749723400 0.06
5 20250307 39554 62368324 110948970 174943148820 0.06