ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014160/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190100,1924362086,1380,1380,1380,1380,38646
20250313,190000,1924362086,1380,1380,1380,1380,0
20250313,185900,1924362086,1380,1380,1380,1380,0
20250313,185800,1924362086,1380,1380,1380,1380,0
20250313,185700,1924362086,1380,1380,1380,1380,0
20250313,185600,1924362086,1380,1380,1380,1380,0
20250313,185500,1924362086,1380,1380,1380,1380,0
20250313,185400,1924362086,1380,1380,1380,1380,0
20250313,185300,1924362086,1380,1380,1380,1380,0
20250313,185200,1924362086,1380,1380,1380,1380,0
20250313,185100,1924362086,1380,1380,1380,1380,0
20250313,185000,1924362086,1380,1380,1380,1380,0
20250313,184900,1924362086,1380,1380,1380,1380,0
20250313,184800,1924362086,1380,1380,1380,1380,0
20250313,184700,1924362086,1380,1380,1380,1380,0
20250313,184600,1924362086,1380,1380,1380,1380,0
20250313,184500,1924362086,1380,1380,1380,1380,0
20250313,184400,1924362086,1380,1380,1380,1380,0
20250313,184300,1924362086,1380,1380,1380,1380,0
20250313,184200,1924362086,1380,1380,1380,1380,0
20250313,184100,1924362086,1380,1380,1380,1380,0
20250313,184000,1924362086,1380,1380,1380,1380,0
20250313,183900,1924362086,1380,1380,1380,1380,0
20250313,183800,1924362086,1380,1380,1380,1380,0
20250313,183700,1924362086,1380,1380,1380,1380,0
20250313,183600,1924362086,1380,1380,1380,1380,0
20250313,183500,1924362086,1380,1380,1380,1380,0
20250313,183400,1924362086,1380,1380,1380,1380,0
20250313,183300,1924362086,1380,1380,1380,1380,0
20250313,183200,1924362086,1380,1380,1380,1380,0
20250313,183100,1924362086,1380,1380,1380,1380,38646
20250313,183000,1924362086,1380,1380,1380,1380,0
20250313,182900,1924362086,1380,1380,1380,1380,0
20250313,182800,1924362086,1380,1380,1380,1380,0
20250313,182700,1924362086,1380,1380,1380,1380,0
20250313,182600,1924362086,1380,1380,1380,1380,0
20250313,182500,1924362086,1380,1380,1380,1380,0
20250313,182400,1924362086,1380,1380,1380,1380,0
20250313,182300,1924362086,1380,1380,1380,1380,0
20250313,182200,1924362086,1380,1380,1380,1380,0
20250313,182100,1924362086,1380,1380,1380,1380,0
20250313,182000,1924362086,1380,1380,1380,1380,0
20250313,181900,1924362086,1380,1380,1380,1380,0
20250313,181800,1924362086,1380,1380,1380,1380,0
20250313,181700,1924362086,1380,1380,1380,1380,0
20250313,181600,1924362086,1380,1380,1380,1380,0
20250313,181500,1924362086,1380,1380,1380,1380,0
20250313,181400,1924362086,1380,1380,1380,1380,0
20250313,181300,1924362086,1380,1380,1380,1380,0
20250313,181200,1924362086,1380,1380,1380,1380,0
20250313,181100,1924362086,1380,1380,1380,1380,0
20250313,181000,1924362086,1380,1380,1380,1380,0
20250313,180900,1924362086,1380,1380,1380,1380,0
20250313,180800,1924362086,1380,1380,1380,1380,0
20250313,180700,1924362086,1380,1380,1380,1380,0
20250313,180600,1924362086,1380,1380,1380,1380,0
20250313,180500,1924362086,1380,1380,1380,1380,0
20250313,180400,1924362086,1380,1380,1380,1380,0
20250313,180300,1924362086,1380,1380,1380,1380,0
20250313,180200,1924362086,1380,1380,1380,1380,0
20250313,180100,1924362086,1380,1380,1380,1380,38646
20250313,180000,1924362086,1380,1380,1380,1380,0
20250313,175900,1924362086,1380,1380,1380,1380,0
20250313,175800,1924362086,1380,1380,1380,1380,0
20250313,175700,1924362086,1380,1380,1380,1380,0
20250313,175600,1924362086,1380,1380,1380,1380,0
20250313,175500,1924362086,1380,1380,1380,1380,0
20250313,175400,1924362086,1380,1380,1380,1380,0
20250313,175300,1924362086,1380,1380,1380,1380,0
20250313,175200,1924362086,1380,1380,1380,1380,0
20250313,175100,1924362086,1380,1380,1380,1380,0
20250313,175000,1924362086,1380,1380,1380,1380,0
20250313,174900,1924362086,1380,1380,1380,1380,0
20250313,174800,1924362086,1380,1380,1380,1380,0
20250313,174700,1924362086,1380,1380,1380,1380,0
20250313,174600,1924362086,1380,1380,1380,1380,0
20250313,174500,1924362086,1380,1380,1380,1380,0
20250313,174400,1924362086,1380,1380,1380,1380,0
20250313,174300,1924362086,1380,1380,1380,1380,0
20250313,174200,1924362086,1380,1380,1380,1380,0
20250313,174100,1924362086,1380,1380,1380,1380,0
20250313,174000,1924362086,1380,1380,1380,1380,0
20250313,173900,1924362086,1380,1380,1380,1380,0
20250313,173800,1924362086,1380,1380,1380,1380,0
20250313,173700,1924362086,1380,1380,1380,1380,0
20250313,173600,1924362086,1380,1380,1380,1380,0
20250313,173500,1924362086,1380,1380,1380,1380,0
20250313,173400,1924362086,1380,1380,1380,1380,0
20250313,173300,1924362086,1380,1380,1380,1380,0
20250313,173200,1924362086,1380,1380,1380,1380,0
20250313,173100,1924362086,1380,1380,1380,1380,38646
20250313,173000,1924362086,1380,1380,1380,1380,0
20250313,172900,1924362086,1380,1380,1380,1380,0
20250313,172800,1924362086,1380,1380,1380,1380,0
20250313,172700,1924362086,1380,1380,1380,1380,0
20250313,172600,1924362086,1380,1380,1380,1380,0
20250313,172500,1924362086,1380,1380,1380,1380,0
20250313,172400,1924362086,1380,1380,1380,1380,0
20250313,172300,1924362086,1380,1380,1380,1380,0
20250313,172200,1924362086,1380,1380,1380,1380,0
20250313,172100,1924362086,1380,1380,1380,1380,0
20250313,172000,1924362086,1380,1380,1380,1380,0
20250313,171900,1924362086,1380,1380,1380,1380,0
20250313,171800,1924362086,1380,1380,1380,1380,0
20250313,171700,1924362086,1380,1380,1380,1380,0
20250313,171600,1924362086,1380,1380,1380,1380,0
20250313,171500,1924362086,1380,1380,1380,1380,0
20250313,171400,1924362086,1380,1380,1380,1380,0
20250313,171300,1924362086,1380,1380,1380,1380,0
20250313,171200,1924362086,1380,1380,1380,1380,0
20250313,171100,1924362086,1380,1380,1380,1380,0
20250313,171000,1924362086,1380,1380,1380,1380,0
20250313,170900,1924362086,1380,1380,1380,1380,0
20250313,170800,1924362086,1380,1380,1380,1380,0
20250313,170700,1924362086,1380,1380,1380,1380,0
20250313,170600,1924362086,1380,1380,1380,1380,0
20250313,170500,1924362086,1380,1380,1380,1380,0
20250313,170400,1924362086,1380,1380,1380,1380,0
20250313,170300,1924362086,1380,1380,1380,1380,0
20250313,170200,1924362086,1380,1380,1380,1380,0
20250313,170100,1924362086,1380,1380,1380,1380,38646
20250313,170000,1924362086,1380,1380,1380,1380,0
20250313,165900,1924362086,1380,1380,1380,1380,0
20250313,165800,1924362086,1380,1380,1380,1380,0
20250313,165700,1924362086,1380,1380,1380,1380,0
20250313,165600,1924362086,1380,1380,1380,1380,0
20250313,165500,1924362086,1380,1380,1380,1380,0
20250313,165400,1924362086,1380,1380,1380,1380,0
20250313,165300,1924362086,1380,1380,1380,1380,0
20250313,165200,1924362086,1380,1380,1380,1380,0
20250313,165100,1924362086,1380,1380,1380,1380,0
20250313,165000,1924362086,1380,1380,1380,1380,0
20250313,164900,1924362086,1380,1380,1380,1380,0
20250313,164800,1924362086,1380,1380,1380,1380,0
20250313,164700,1924362086,1380,1380,1380,1380,0
20250313,164600,1924362086,1380,1380,1380,1380,0
20250313,164500,1924362086,1380,1380,1380,1380,0
20250313,164400,1924362086,1380,1380,1380,1380,0
20250313,164300,1924362086,1380,1380,1380,1380,0
20250313,164200,1924362086,1380,1380,1380,1380,0
20250313,164100,1924362086,1380,1380,1380,1380,0
20250313,164000,1924362086,1380,1380,1380,1380,0
20250313,163900,1924362086,1380,1380,1380,1380,0
20250313,163800,1924362086,1380,1380,1380,1380,0
20250313,163700,1924362086,1380,1380,1380,1380,0
20250313,163600,1924362086,1380,1380,1380,1380,0
20250313,163500,1924362086,1380,1380,1380,1380,0
20250313,163400,1924362086,1380,1380,1380,1380,0
20250313,163300,1924362086,1380,1380,1380,1380,0
20250313,163200,1924362086,1380,1380,1380,1380,0
20250313,163100,1924362086,1380,1380,1380,1380,38646
20250313,163000,1924362086,1380,1380,1380,1380,0
20250313,162900,1924362086,1380,1380,1380,1380,0
20250313,162800,1924362086,1380,1380,1380,1380,0
20250313,162700,1924362086,1380,1380,1380,1380,0
20250313,162600,1924362086,1380,1380,1380,1380,0
20250313,162500,1924362086,1380,1380,1380,1380,0
20250313,162400,1924362086,1380,1380,1380,1380,0
20250313,162300,1924362086,1380,1380,1380,1380,0
20250313,162200,1924362086,1380,1380,1380,1380,0
20250313,162100,1924362086,1380,1380,1380,1380,0
20250313,162000,1924362086,1380,1380,1380,1380,0
20250313,161900,1924362086,1380,1380,1380,1380,0
20250313,161800,1924362086,1380,1380,1380,1380,0
20250313,161700,1924362086,1380,1380,1380,1380,0
20250313,161600,1924362086,1380,1380,1380,1380,0
20250313,161500,1924362086,1380,1380,1380,1380,0
20250313,161400,1924362086,1380,1380,1380,1380,0
20250313,161300,1924362086,1380,1380,1380,1380,0
20250313,161200,1924362086,1380,1380,1380,1380,0
20250313,161100,1924362086,1380,1380,1380,1380,0
20250313,161000,1924362086,1380,1380,1380,1380,0
20250313,160900,1924362086,1380,1380,1380,1380,0
20250313,160800,1924362086,1380,1380,1380,1380,0
20250313,160700,1924362086,1380,1380,1380,1380,0
20250313,160600,1924362086,1380,1380,1380,1380,0
20250313,160500,1924362086,1380,1380,1380,1380,0
20250313,160400,1924362086,1380,1380,1380,1380,0
20250313,160300,1924362086,1380,1380,1380,1380,0
20250313,160200,1924362086,1380,1380,1380,1380,0
20250313,160100,1924362086,1380,1380,1380,1380,38646
20250313,160000,1924362086,1380,1380,1380,1380,0
20250313,155900,1924362086,1380,1380,1380,1380,0
20250313,155800,1924362086,1380,1380,1380,1380,0
20250313,155700,1924362086,1380,1380,1380,1380,0
20250313,155600,1924362086,1380,1380,1380,1380,0
20250313,155500,1924362086,1380,1380,1380,1380,0
20250313,155400,1924362086,1380,1380,1380,1380,0
20250313,155300,1924362086,1380,1380,1380,1380,0
20250313,155200,1924362086,1380,1380,1380,1380,0
20250313,155100,1924362086,1380,1380,1380,1380,0
20250313,155000,1924362086,1380,1380,1380,1380,0
20250313,154900,1924362086,1380,1380,1380,1380,0
20250313,154800,1924362086,1380,1380,1380,1380,0
20250313,154700,1924362086,1380,1380,1380,1380,0
20250313,154600,1924362086,1380,1380,1380,1380,0
20250313,154500,1924362086,1380,1380,1380,1380,0
20250313,154400,1924362086,1380,1380,1380,1380,0
20250313,154300,1924362086,1380,1380,1380,1380,0
20250313,154200,1924362086,1380,1380,1380,1380,0
20250313,154100,1924362086,1380,1380,1380,1380,0
20250313,154000,1924362086,1380,1380,1380,1380,0
20250313,153900,1924362086,1380,1380,1380,1380,0
20250313,153800,1924362086,1380,1380,1380,1380,0
20250313,153700,1924362086,1380,1380,1380,1380,0
20250313,153600,1924362086,1380,1380,1380,1380,0
20250313,153500,1924362086,1380,1380,1380,1380,0
20250313,153400,1924362086,1380,1380,1380,1380,0
20250313,153300,1924362086,1380,1380,1380,1380,0
20250313,153200,1924362086,1380,1380,1380,1380,0
20250313,153100,1924362086,1380,1380,1380,1380,38646
20250313,153000,1924362086,1380,1380,1380,1380,38646
20250313,152900,1871030606,1385,1385,1385,1385,0
20250313,152800,1871030606,1385,1385,1385,1385,0
20250313,152700,1871030606,1385,1385,1385,1385,0
20250313,152600,1871030606,1385,1385,1385,1385,0
20250313,152500,1871030606,1385,1385,1385,1385,0
20250313,152400,1871030606,1385,1385,1385,1385,0
20250313,152300,1871030606,1385,1385,1385,1385,0
20250313,152200,1871030606,1385,1385,1385,1385,0
20250313,152100,1871030606,1385,1385,1385,1385,0
20250313,152000,1871030606,1385,1385,1385,1385,0
20250313,151900,1871030606,1385,1385,1386,1384,5956
20250313,151800,1862782019,1385,1386,1387,1385,4093
20250313,151700,1857112020,1386,1386,1387,1386,1993
20250313,151600,1854349721,1387,1388,1388,1387,1519
20250313,151500,1852242749,1388,1387,1390,1387,3018
20250313,151400,1848054289,1388,1387,1388,1387,6060
20250313,151300,1839649068,1388,1389,1389,1388,3004
20250313,151200,1835476516,1389,1389,1389,1389,105
20250313,151100,1835330671,1389,1389,1389,1389,8
20250313,151000,1835319559,1390,1390,1390,1390,420
20250313,150900,1834735759,1390,1385,1390,1385,9018
20250313,150800,1822245804,1390,1387,1390,1385,36921
20250313,150700,1771108362,1387,1390,1390,1386,11828
20250313,150600,1754709544,1391,1390,1391,1388,2511
20250313,150500,1751224253,1390,1391,1391,1390,2701
20250313,150400,1747469862,1388,1389,1391,1388,4901
20250313,150300,1740665181,1392,1393,1393,1389,347
20250313,150200,1740183164,1393,1393,1393,1393,20
20250313,150100,1740155304,1393,1393,1393,1393,1
20250313,150000,1740153911,1390,1391,1391,1390,11000
20250313,145900,1724859911,1393,1393,1393,1393,50
20250313,145800,1724790261,1393,1393,1393,1393,2249
20250313,145700,1721657404,1390,1393,1393,1390,13061
20250313,145600,1703493551,1392,1394,1394,1392,2666
20250313,145500,1699780459,1392,1392,1392,1392,0
20250313,145400,1699780459,1392,1394,1394,1392,4013
20250313,145300,1694192953,1397,1397,1397,1397,1
20250313,145200,1694191556,1392,1394,1394,1392,3150
20250313,145100,1689803746,1397,1397,1397,1397,20
20250313,145000,1689775806,1397,1397,1397,1397,0
20250313,144900,1689775806,1397,1397,1397,1397,1
20250313,144800,1689774409,1394,1396,1396,1394,5497
20250313,144700,1682111571,1396,1396,1396,1396,310
20250313,144600,1681678811,1397,1397,1397,1397,30
20250313,144500,1681636901,1397,1397,1397,1397,100
20250313,144400,1681497201,1397,1397,1397,1397,0
20250313,144300,1681497201,1397,1397,1397,1397,6
20250313,144200,1681488819,1397,1397,1397,1397,0
20250313,144100,1681488819,1397,1393,1397,1393,716
20250313,144000,1680491427,1396,1396,1396,1396,3000
20250313,143900,1676303427,1397,1397,1397,1397,1000
20250313,143800,1674906427,1398,1398,1398,1398,2500
20250313,143700,1671411427,1398,1398,1398,1398,11
20250313,143600,1671396049,1396,1396,1396,1396,7145
20250313,143500,1661421629,1398,1398,1398,1398,1
20250313,143400,1661420231,1397,1399,1399,1397,1029
20250313,143300,1659982678,1399,1399,1399,1399,0
20250313,143200,1659982678,1399,1399,1399,1399,3000
20250313,143100,1655785678,1399,1397,1399,1397,2
20250313,143000,1655782882,1399,1398,1399,1393,21703
20250313,142900,1625539013,1398,1395,1398,1394,452
20250313,142800,1624908551,1398,1398,1398,1398,5
20250313,142700,1624901561,1398,1397,1398,1395,8312
20250313,142600,1613304329,1398,1397,1398,1397,190
20250313,142500,1613038898,1397,1397,1397,1397,11
20250313,142400,1613023531,1396,1396,1396,1396,0
20250313,142300,1613023531,1396,1396,1396,1396,0
20250313,142200,1613023531,1396,1396,1396,1396,51
20250313,142100,1612952335,1399,1399,1399,1399,1
20250313,142000,1612950936,1397,1397,1397,1397,0
20250313,141900,1612950936,1397,1397,1397,1397,115
20250313,141800,1612790281,1397,1397,1397,1397,0
20250313,141700,1612790281,1397,1397,1397,1397,0
20250313,141600,1612790281,1397,1396,1397,1396,2164
20250313,141500,1609767177,1395,1395,1395,1395,4000
20250313,141400,1604187177,1395,1395,1395,1395,59
20250313,141300,1604104872,1395,1395,1395,1395,0
20250313,141200,1604104872,1395,1399,1399,1395,4583
20250313,141100,1597708808,1397,1397,1397,1397,1500
20250313,141000,1595613308,1400,1398,1400,1398,45
20250313,140900,1595550382,1398,1398,1398,1398,970
20250313,140800,1594194322,1400,1400,1400,1400,19
20250313,140700,1594167722,1400,1399,1400,1399,2792
20250313,140600,1590261711,1400,1401,1401,1400,582
20250313,140500,1589446909,1399,1400,1400,1399,1000
20250313,140400,1588047519,1400,1401,1401,1400,156
20250313,140300,1587829118,1401,1401,1401,1401,0
20250313,140200,1587829118,1401,1401,1401,1401,11
20250313,140100,1587813707,1400,1401,1401,1400,122
20250313,140000,1587642905,1399,1399,1399,1399,943
20250313,135900,1586323648,1402,1402,1402,1402,13
20250313,135800,1586305422,1399,1401,1401,1399,15535
20250313,135700,1564570467,1401,1402,1402,1401,309
20250313,135600,1564137364,1402,1400,1402,1400,1065
20250313,135500,1562645630,1401,1400,1401,1400,882
20250313,135400,1561410829,1400,1398,1400,1398,1900
20250313,135300,1558751629,1398,1399,1399,1398,160
20250313,135200,1558527939,1400,1400,1400,1400,7
20250313,135100,1558518139,1399,1400,1400,1399,644
20250313,135000,1557616639,1400,1400,1400,1400,2178
20250313,134900,1554567439,1400,1400,1400,1400,10
20250313,134800,1554553439,1400,1400,1400,1400,5
20250313,134700,1554546439,1400,1399,1400,1399,1200
20250313,134600,1552866839,1398,1398,1398,1398,1
20250313,134500,1552865441,1401,1401,1401,1401,0
20250313,134400,1552865441,1401,1399,1401,1399,1711
20250313,134300,1550471748,1399,1397,1399,1397,1095
20250313,134200,1548942031,1399,1399,1399,1399,1301
20250313,134100,1547121932,1396,1396,1396,1396,3
20250313,134000,1547117744,1399,1399,1399,1399,2
20250313,133900,1547114946,1401,1401,1401,1401,0
20250313,133800,1547114946,1401,1399,1401,1396,6001
20250313,133700,1538736885,1401,1401,1401,1401,0
20250313,133600,1538736885,1401,1401,1401,1401,0
20250313,133500,1538736885,1401,1401,1401,1401,56
20250313,133400,1538658429,1401,1401,1401,1401,201
20250313,133300,1538376828,1401,1401,1401,1401,0
20250313,133200,1538376828,1401,1401,1401,1401,1
20250313,133100,1538375427,1401,1401,1401,1401,0
20250313,133000,1538375427,1401,1401,1401,1401,0
20250313,132900,1538375427,1401,1397,1401,1397,1555
20250313,132800,1536203088,1402,1402,1402,1402,0
20250313,132700,1536203088,1402,1402,1402,1402,0
20250313,132600,1536203088,1402,1402,1402,1402,0
20250313,132500,1536203088,1402,1402,1402,1402,0
20250313,132400,1536203088,1402,1402,1402,1402,10
20250313,132300,1536189068,1402,1402,1402,1402,1464
20250313,132200,1534136540,1402,1402,1402,1402,0
20250313,132100,1534136540,1402,1402,1402,1402,1000
20250313,132000,1532734540,1402,1401,1402,1401,3
20250313,131900,1532730336,1397,1400,1402,1397,52
20250313,131800,1532657649,1397,1398,1398,1397,500
20250313,131700,1531959099,1400,1400,1400,1400,1
20250313,131600,1531957699,1400,1398,1400,1398,130
20250313,131500,1531775957,1398,1397,1398,1397,3299
20250313,131400,1527164654,1397,1397,1397,1397,1
20250313,131300,1527163257,1395,1398,1398,1395,284
20250313,131200,1526766927,1398,1398,1398,1398,3500
20250313,131100,1521873927,1398,1398,1398,1398,100
20250313,131000,1521734127,1398,1398,1398,1398,50
20250313,130900,1521664227,1398,1398,1398,1398,0
20250313,130800,1521664227,1398,1398,1398,1398,0
20250313,130700,1521664227,1398,1398,1398,1398,0
20250313,130600,1521664227,1398,1397,1398,1397,1867
20250313,130500,1519056027,1397,1397,1397,1397,50
20250313,130400,1518986177,1397,1397,1397,1397,1
20250313,130300,1518984780,1395,1398,1398,1395,518
20250313,130200,1518262155,1398,1398,1398,1398,0
20250313,130100,1518262155,1398,1398,1398,1398,0
20250313,130000,1518262155,1398,1398,1398,1398,0
20250313,125900,1518262155,1398,1398,1398,1398,1
20250313,125800,1518260757,1394,1396,1396,1394,4971
20250313,125700,1511329540,1396,1396,1396,1396,0
20250313,125600,1511329540,1396,1396,1396,1396,0
20250313,125500,1511329540,1396,1396,1396,1396,0
20250313,125400,1511329540,1396,1397,1397,1396,163
20250313,125300,1511101892,1397,1396,1397,1396,37
20250313,125200,1511050239,1398,1398,1398,1398,310
20250313,125100,1510616859,1400,1400,1400,1400,0
20250313,125000,1510616859,1400,1400,1400,1400,0
20250313,124900,1510616859,1400,1400,1400,1400,0
20250313,124800,1510616859,1400,1400,1400,1400,0
20250313,124700,1510616859,1400,1400,1400,1400,0
20250313,124600,1510616859,1400,1400,1400,1400,5
20250313,124500,1510609859,1395,1395,1395,1395,1
20250313,124400,1510608464,1400,1400,1400,1400,1
20250313,124300,1510607064,1393,1399,1399,1393,5000
20250313,124200,1503639078,1398,1398,1398,1398,1107
20250313,124100,1502091492,1396,1396,1396,1396,0
20250313,124000,1502091492,1396,1393,1396,1393,2053
20250313,123900,1499230907,1397,1397,1397,1397,900
20250313,123800,1497973607,1397,1397,1397,1397,76
20250313,123700,1497867435,1397,1397,1397,1397,0
20250313,123600,1497867435,1397,1397,1397,1397,0
20250313,123500,1497867435,1397,1393,1397,1392,3001
20250313,123400,1493689938,1398,1393,1399,1392,12516
20250313,123300,1476258922,1399,1392,1399,1392,2277
20250313,123200,1473089055,1393,1394,1394,1392,3563
20250313,123100,1468125760,1401,1402,1402,1393,8602
20250313,123000,1456128202,1395,1404,1404,1395,30431
20250313,122900,1413658162,1399,1400,1404,1399,11606
20250313,122800,1397421146,1404,1404,1404,1404,0
20250313,122700,1397421146,1404,1406,1406,1399,10005
20250313,122600,1383423892,1405,1405,1405,1399,404
20250313,122500,1382856296,1405,1400,1405,1399,1784
20250313,122400,1380351231,1405,1405,1405,1405,10
20250313,122300,1380337181,1400,1401,1405,1400,4544
20250313,122200,1373974210,1405,1402,1405,1402,11
20250313,122100,1373958758,1403,1404,1404,1403,2
20250313,122000,1373955951,1405,1405,1405,1405,1900
20250313,121900,1371286451,1400,1400,1400,1400,13
20250313,121800,1371268251,1400,1400,1400,1400,5000
20250313,121700,1364268251,1405,1405,1405,1405,0
20250313,121600,1364268251,1405,1405,1405,1405,3400
20250313,121500,1359491251,1403,1403,1403,1403,200
20250313,121400,1359210651,1404,1402,1404,1402,558
20250313,121300,1358427671,1399,1402,1402,1399,6010
20250313,121200,1350012565,1402,1402,1402,1402,60
20250313,121100,1349928445,1402,1402,1402,1402,0
20250313,121000,1349928445,1402,1402,1402,1402,30
20250313,120900,1349886385,1401,1401,1401,1401,0
20250313,120800,1349886385,1401,1401,1401,1401,400
20250313,120700,1349325985,1402,1402,1402,1401,3225
20250313,120600,1344806796,1402,1402,1402,1402,1086
20250313,120500,1343284224,1403,1403,1403,1403,0
20250313,120400,1343284224,1403,1403,1403,1403,0
20250313,120300,1343284224,1403,1404,1404,1403,110
20250313,120200,1343129854,1403,1403,1403,1403,0
20250313,120100,1343129854,1403,1403,1403,1403,1
20250313,120000,1343128451,1405,1405,1405,1405,5
20250313,115900,1343121426,1403,1403,1403,1403,130
20250313,115800,1342939036,1403,1405,1405,1403,130
20250313,115700,1342756446,1405,1404,1405,1404,504
20250313,115600,1342048829,1404,1404,1404,1404,0
20250313,115500,1342048829,1404,1404,1404,1404,0
20250313,115400,1342048829,1404,1404,1404,1404,0
20250313,115300,1342048829,1404,1403,1404,1403,4
20250313,115200,1342043216,1403,1404,1404,1403,1777
20250313,115100,1339550084,1405,1405,1405,1405,149
20250313,115000,1339340739,1407,1405,1407,1405,93
20250313,114900,1339210072,1405,1405,1405,1405,113
20250313,114800,1339051307,1405,1405,1405,1405,383
20250313,114700,1338513192,1407,1407,1407,1407,1
20250313,114600,1338511785,1405,1405,1405,1405,35
20250313,114500,1338462610,1406,1406,1406,1406,300
20250313,114400,1338040810,1406,1405,1406,1405,298
20250313,114300,1337621823,1403,1403,1403,1403,1750
20250313,114200,1335166573,1403,1403,1403,1403,50
20250313,114100,1335096423,1403,1402,1403,1400,19880
20250313,114000,1307235334,1403,1404,1404,1403,3262
20250313,113900,1302658102,1407,1407,1407,1407,0
20250313,113800,1302658102,1407,1407,1407,1407,500
20250313,113700,1301954602,1408,1405,1408,1404,2206
20250313,113600,1298856714,1406,1409,1409,1406,1403
20250313,113500,1296883659,1407,1407,1407,1407,150
20250313,113400,1296672609,1407,1407,1407,1406,772
20250313,113300,1295586676,1407,1407,1407,1407,402
20250313,113200,1295021062,1407,1408,1408,1407,3020
20250313,113100,1290770902,1406,1406,1406,1406,0
20250313,113000,1290770902,1406,1406,1406,1406,0
20250313,112900,1290770902,1406,1412,1412,1406,19700
20250313,112800,1263057456,1412,1410,1412,1410,400
20250313,112700,1262492952,1410,1410,1410,1410,9
20250313,112600,1262480262,1408,1408,1408,1408,1
20250313,112500,1262478854,1408,1409,1409,1408,2001
20250313,112400,1259661146,1409,1411,1411,1409,8165
20250313,112300,1248149590,1411,1411,1412,1411,1842
20250313,112200,1245550424,1412,1412,1412,1411,496
20250313,112100,1244850308,1412,1412,1412,1412,5
20250313,112000,1244843248,1413,1413,1413,1411,3091
20250313,111900,1240476700,1413,1412,1413,1412,3458
20250313,111800,1235593165,1411,1410,1411,1410,88
20250313,111700,1235469003,1412,1412,1412,1412,0
20250313,111600,1235469003,1412,1412,1412,1412,5
20250313,111500,1235461943,1413,1413,1413,1413,0
20250313,111400,1235461943,1413,1413,1413,1413,527
20250313,111300,1234717292,1412,1411,1412,1411,68
20250313,111200,1234621334,1412,1414,1414,1412,1939
20250313,111100,1231879831,1414,1413,1415,1413,1230
20250313,111000,1230140527,1413,1412,1413,1412,2442
20250313,110900,1226691086,1412,1412,1412,1412,0
20250313,110800,1226691086,1412,1412,1412,1412,17
20250313,110700,1226667082,1412,1404,1412,1404,1611
20250313,110600,1224392358,1410,1411,1413,1410,6799
20250313,110500,1214796209,1411,1408,1411,1408,8371
20250313,110400,1202996318,1408,1405,1408,1405,22090
20250313,110300,1171927615,1406,1402,1406,1402,501
20250313,110200,1171225209,1402,1402,1402,1402,0
20250313,110100,1171225209,1402,1402,1402,1402,50
20250313,110000,1171155109,1406,1406,1406,1406,0
20250313,105900,1171155109,1406,1406,1406,1406,1
20250313,105800,1171153703,1401,1401,1401,1401,0
20250313,105700,1171153703,1401,1406,1406,1401,110
20250313,105600,1170999543,1405,1401,1405,1400,6295
20250313,105500,1162164805,1403,1403,1403,1403,1
20250313,105400,1162163402,1403,1401,1403,1401,110
20250313,105300,1162009272,1401,1401,1401,1401,1
20250313,105200,1162007871,1400,1403,1403,1400,290
20250313,105100,1161601795,1401,1401,1401,1401,1
20250313,105000,1161600394,1403,1402,1403,1401,70
20250313,104900,1161502254,1402,1403,1403,1402,60
20250313,104800,1161418124,1399,1402,1403,1399,2346
20250313,104700,1158132631,1399,1400,1400,1399,1201
20250313,104600,1156452231,1399,1404,1404,1399,1700
20250313,104500,1154073431,1399,1399,1399,1399,3383
20250313,104400,1149340614,1399,1404,1404,1399,5662
20250313,104300,1141407813,1404,1404,1404,1404,0
20250313,104200,1141407813,1404,1404,1404,1404,300
20250313,104100,1140986613,1408,1408,1408,1408,100
20250313,104000,1140845813,1407,1407,1407,1407,1000
20250313,103900,1139438813,1407,1406,1407,1405,2250
20250313,103800,1136275097,1406,1406,1406,1406,51
20250313,103700,1136203391,1402,1407,1407,1402,4598
20250313,103600,1129747377,1408,1408,1408,1408,0
20250313,103500,1129747377,1408,1408,1408,1408,2401
20250313,103400,1126366769,1402,1402,1402,1402,8
20250313,103300,1126355553,1408,1407,1408,1401,35
20250313,103200,1126306477,1409,1408,1409,1408,300
20250313,103100,1125883807,1409,1410,1410,1409,333
20250313,103000,1125414280,1410,1405,1411,1405,9293
20250313,102900,1112326715,1401,1405,1405,1401,756
20250313,102800,1111267499,1406,1406,1406,1406,0
20250313,102700,1111267499,1406,1405,1406,1404,2034
20250313,102600,1108409720,1405,1404,1406,1404,513
20250313,102500,1107689446,1406,1406,1406,1403,11
20250313,102400,1107673983,1404,1406,1406,1404,1060
20250313,102300,1106185007,1405,1406,1406,1405,107
20250313,102200,1106034569,1407,1405,1407,1403,538
20250313,102100,1105278627,1406,1404,1406,1404,5831
20250313,102000,1097088301,1404,1402,1404,1402,305
20250313,101900,1096660087,1402,1398,1402,1397,7832
20250313,101800,1085700071,1400,1399,1400,1399,920
20250313,101700,1084412457,1400,1400,1400,1400,0
20250313,101600,1084412457,1400,1398,1400,1398,5071
20250313,101500,1077322861,1398,1396,1398,1396,3421
20250313,101400,1072542844,1397,1397,1397,1397,900
20250313,101300,1071285544,1397,1396,1397,1396,1121
20250313,101200,1069719517,1397,1395,1397,1395,300
20250313,101100,1069300867,1395,1393,1395,1392,2329
20250313,101000,1066055320,1392,1392,1393,1390,3715
20250313,100900,1060891093,1390,1394,1394,1390,711
20250313,100800,1059902285,1394,1394,1395,1390,1145
20250313,100700,1058310350,1390,1395,1395,1390,18261
20250313,100600,1032915583,1395,1395,1395,1395,365
20250313,100500,1032406408,1396,1393,1396,1393,372
20250313,100400,1031888206,1396,1396,1396,1393,1508
20250313,100300,1029784648,1397,1395,1397,1395,2233
20250313,100200,1026669611,1392,1392,1392,1392,480
20250313,100100,1026001451,1392,1397,1397,1392,428
20250313,100000,1025405175,1397,1395,1397,1395,10727
20250313,095900,1010440990,1394,1389,1394,1389,3611
20250313,095800,1005420411,1389,1395,1395,1389,61
20250313,095700,1005335322,1395,1395,1395,1395,2
20250313,095600,1005332532,1396,1396,1396,1396,0
20250313,095500,1005332532,1396,1394,1396,1390,1257
20250313,095400,1003583238,1398,1395,1399,1395,1467
20250313,095300,1001536699,1395,1392,1395,1386,6486
20250313,095200,992505868,1390,1387,1390,1386,9975
20250313,095100,978655920,1386,1393,1393,1386,3912
20250313,095000,973211104,1390,1391,1391,1387,30295
20250313,094900,931102413,1394,1394,1394,1390,15122
20250313,094800,910067487,1392,1394,1396,1392,7571
20250313,094700,899519076,1394,1395,1395,1393,2085
20250313,094600,896614502,1395,1391,1395,1391,101
20250313,094500,896474007,1391,1398,1398,1391,29790
20250313,094400,854922666,1402,1402,1402,1401,610
20250313,094300,854067546,1397,1396,1397,1396,2895
20250313,094200,850024581,1400,1398,1400,1395,20027
20250313,094100,822055999,1398,1399,1399,1398,3264
20250313,094000,817490886,1408,1406,1408,1395,16252
20250313,093900,794736674,1406,1405,1406,1398,14103
20250313,093800,774920077,1405,1398,1405,1394,26780
20250313,093700,737483850,1395,1396,1408,1393,44058
20250313,093600,675817829,1398,1391,1409,1386,94575
20250313,093500,544219555,1330,1330,1330,1330,0
20250313,093400,544219555,1330,1407,1407,1330,191575
20250313,093300,278088952,1414,1414,1414,1406,11123
20250313,093200,262438297,1406,1414,1414,1406,39204
20250313,093100,207305599,1415,1415,1415,1410,2291
20250313,093000,204068172,1419,1419,1419,1416,1017
20250313,092900,202627976,1417,1417,1417,1417,1000
20250313,092800,201210976,1420,1420,1420,1420,69
20250313,092700,201112996,1420,1420,1420,1420,704
20250313,092600,200113316,1420,1421,1421,1415,1419
20250313,092500,198103930,1420,1420,1421,1420,394
20250313,092400,197544415,1421,1420,1421,1420,106
20250313,092300,197393885,1420,1419,1420,1417,5348
20250313,092200,189809675,1419,1417,1419,1416,5138
20250313,092100,182528602,1411,1413,1418,1411,2303
20250313,092000,179274552,1415,1417,1417,1414,10311
20250313,091900,164684515,1418,1418,1418,1418,344
20250313,091800,164196723,1419,1416,1420,1415,8646
20250313,091700,151941785,1417,1417,1417,1417,153
20250313,091600,151724984,1417,1415,1417,1412,20714
20250313,091500,122419000,1416,1416,1416,1414,732
20250313,091400,121382768,1416,1414,1416,1414,4332
20250313,091300,115254237,1414,1413,1414,1413,4100
20250313,091200,109459752,1413,1410,1413,1409,536
20250313,091100,108703638,1410,1409,1410,1409,5
20250313,091000,108696592,1409,1411,1411,1408,2535
20250313,090900,105122769,1414,1414,1414,1414,0
20250313,090800,105122769,1414,1410,1414,1410,111
20250313,090700,104965819,1414,1410,1414,1410,2722
20250313,090600,101127590,1411,1408,1411,1408,3701
20250313,090500,95912113,1410,1411,1411,1405,800
20250313,090400,94787972,1405,1405,1405,1405,100
20250313,090300,94647472,1405,1408,1408,1405,7177
20250313,090200,84556939,1414,1406,1415,1402,24643
20250313,090100,49985073,1412,1412,1412,1405,7436
20250313,090000,39532516,1402,1407,1415,1400,28125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190100 1924362086 1380 1380 1380 1380 38646
3 20250313 190000 1924362086 1380 1380 1380 1380 0
4 20250313 185900 1924362086 1380 1380 1380 1380 0
5 20250313 185800 1924362086 1380 1380 1380 1380 0
6 20250313 185700 1924362086 1380 1380 1380 1380 0
7 20250313 185600 1924362086 1380 1380 1380 1380 0
8 20250313 185500 1924362086 1380 1380 1380 1380 0
9 20250313 185400 1924362086 1380 1380 1380 1380 0
10 20250313 185300 1924362086 1380 1380 1380 1380 0
11 20250313 185200 1924362086 1380 1380 1380 1380 0
12 20250313 185100 1924362086 1380 1380 1380 1380 0
13 20250313 185000 1924362086 1380 1380 1380 1380 0
14 20250313 184900 1924362086 1380 1380 1380 1380 0
15 20250313 184800 1924362086 1380 1380 1380 1380 0
16 20250313 184700 1924362086 1380 1380 1380 1380 0
17 20250313 184600 1924362086 1380 1380 1380 1380 0
18 20250313 184500 1924362086 1380 1380 1380 1380 0
19 20250313 184400 1924362086 1380 1380 1380 1380 0
20 20250313 184300 1924362086 1380 1380 1380 1380 0
21 20250313 184200 1924362086 1380 1380 1380 1380 0
22 20250313 184100 1924362086 1380 1380 1380 1380 0
23 20250313 184000 1924362086 1380 1380 1380 1380 0
24 20250313 183900 1924362086 1380 1380 1380 1380 0
25 20250313 183800 1924362086 1380 1380 1380 1380 0
26 20250313 183700 1924362086 1380 1380 1380 1380 0
27 20250313 183600 1924362086 1380 1380 1380 1380 0
28 20250313 183500 1924362086 1380 1380 1380 1380 0
29 20250313 183400 1924362086 1380 1380 1380 1380 0
30 20250313 183300 1924362086 1380 1380 1380 1380 0
31 20250313 183200 1924362086 1380 1380 1380 1380 0
32 20250313 183100 1924362086 1380 1380 1380 1380 38646
33 20250313 183000 1924362086 1380 1380 1380 1380 0
34 20250313 182900 1924362086 1380 1380 1380 1380 0
35 20250313 182800 1924362086 1380 1380 1380 1380 0
36 20250313 182700 1924362086 1380 1380 1380 1380 0
37 20250313 182600 1924362086 1380 1380 1380 1380 0
38 20250313 182500 1924362086 1380 1380 1380 1380 0
39 20250313 182400 1924362086 1380 1380 1380 1380 0
40 20250313 182300 1924362086 1380 1380 1380 1380 0
41 20250313 182200 1924362086 1380 1380 1380 1380 0
42 20250313 182100 1924362086 1380 1380 1380 1380 0
43 20250313 182000 1924362086 1380 1380 1380 1380 0
44 20250313 181900 1924362086 1380 1380 1380 1380 0
45 20250313 181800 1924362086 1380 1380 1380 1380 0
46 20250313 181700 1924362086 1380 1380 1380 1380 0
47 20250313 181600 1924362086 1380 1380 1380 1380 0
48 20250313 181500 1924362086 1380 1380 1380 1380 0
49 20250313 181400 1924362086 1380 1380 1380 1380 0
50 20250313 181300 1924362086 1380 1380 1380 1380 0
51 20250313 181200 1924362086 1380 1380 1380 1380 0
52 20250313 181100 1924362086 1380 1380 1380 1380 0
53 20250313 181000 1924362086 1380 1380 1380 1380 0
54 20250313 180900 1924362086 1380 1380 1380 1380 0
55 20250313 180800 1924362086 1380 1380 1380 1380 0
56 20250313 180700 1924362086 1380 1380 1380 1380 0
57 20250313 180600 1924362086 1380 1380 1380 1380 0
58 20250313 180500 1924362086 1380 1380 1380 1380 0
59 20250313 180400 1924362086 1380 1380 1380 1380 0
60 20250313 180300 1924362086 1380 1380 1380 1380 0
61 20250313 180200 1924362086 1380 1380 1380 1380 0
62 20250313 180100 1924362086 1380 1380 1380 1380 38646
63 20250313 180000 1924362086 1380 1380 1380 1380 0
64 20250313 175900 1924362086 1380 1380 1380 1380 0
65 20250313 175800 1924362086 1380 1380 1380 1380 0
66 20250313 175700 1924362086 1380 1380 1380 1380 0
67 20250313 175600 1924362086 1380 1380 1380 1380 0
68 20250313 175500 1924362086 1380 1380 1380 1380 0
69 20250313 175400 1924362086 1380 1380 1380 1380 0
70 20250313 175300 1924362086 1380 1380 1380 1380 0
71 20250313 175200 1924362086 1380 1380 1380 1380 0
72 20250313 175100 1924362086 1380 1380 1380 1380 0
73 20250313 175000 1924362086 1380 1380 1380 1380 0
74 20250313 174900 1924362086 1380 1380 1380 1380 0
75 20250313 174800 1924362086 1380 1380 1380 1380 0
76 20250313 174700 1924362086 1380 1380 1380 1380 0
77 20250313 174600 1924362086 1380 1380 1380 1380 0
78 20250313 174500 1924362086 1380 1380 1380 1380 0
79 20250313 174400 1924362086 1380 1380 1380 1380 0
80 20250313 174300 1924362086 1380 1380 1380 1380 0
81 20250313 174200 1924362086 1380 1380 1380 1380 0
82 20250313 174100 1924362086 1380 1380 1380 1380 0
83 20250313 174000 1924362086 1380 1380 1380 1380 0
84 20250313 173900 1924362086 1380 1380 1380 1380 0
85 20250313 173800 1924362086 1380 1380 1380 1380 0
86 20250313 173700 1924362086 1380 1380 1380 1380 0
87 20250313 173600 1924362086 1380 1380 1380 1380 0
88 20250313 173500 1924362086 1380 1380 1380 1380 0
89 20250313 173400 1924362086 1380 1380 1380 1380 0
90 20250313 173300 1924362086 1380 1380 1380 1380 0
91 20250313 173200 1924362086 1380 1380 1380 1380 0
92 20250313 173100 1924362086 1380 1380 1380 1380 38646
93 20250313 173000 1924362086 1380 1380 1380 1380 0
94 20250313 172900 1924362086 1380 1380 1380 1380 0
95 20250313 172800 1924362086 1380 1380 1380 1380 0
96 20250313 172700 1924362086 1380 1380 1380 1380 0
97 20250313 172600 1924362086 1380 1380 1380 1380 0
98 20250313 172500 1924362086 1380 1380 1380 1380 0
99 20250313 172400 1924362086 1380 1380 1380 1380 0
100 20250313 172300 1924362086 1380 1380 1380 1380 0
101 20250313 172200 1924362086 1380 1380 1380 1380 0
102 20250313 172100 1924362086 1380 1380 1380 1380 0
103 20250313 172000 1924362086 1380 1380 1380 1380 0
104 20250313 171900 1924362086 1380 1380 1380 1380 0
105 20250313 171800 1924362086 1380 1380 1380 1380 0
106 20250313 171700 1924362086 1380 1380 1380 1380 0
107 20250313 171600 1924362086 1380 1380 1380 1380 0
108 20250313 171500 1924362086 1380 1380 1380 1380 0
109 20250313 171400 1924362086 1380 1380 1380 1380 0
110 20250313 171300 1924362086 1380 1380 1380 1380 0
111 20250313 171200 1924362086 1380 1380 1380 1380 0
112 20250313 171100 1924362086 1380 1380 1380 1380 0
113 20250313 171000 1924362086 1380 1380 1380 1380 0
114 20250313 170900 1924362086 1380 1380 1380 1380 0
115 20250313 170800 1924362086 1380 1380 1380 1380 0
116 20250313 170700 1924362086 1380 1380 1380 1380 0
117 20250313 170600 1924362086 1380 1380 1380 1380 0
118 20250313 170500 1924362086 1380 1380 1380 1380 0
119 20250313 170400 1924362086 1380 1380 1380 1380 0
120 20250313 170300 1924362086 1380 1380 1380 1380 0
121 20250313 170200 1924362086 1380 1380 1380 1380 0
122 20250313 170100 1924362086 1380 1380 1380 1380 38646
123 20250313 170000 1924362086 1380 1380 1380 1380 0
124 20250313 165900 1924362086 1380 1380 1380 1380 0
125 20250313 165800 1924362086 1380 1380 1380 1380 0
126 20250313 165700 1924362086 1380 1380 1380 1380 0
127 20250313 165600 1924362086 1380 1380 1380 1380 0
128 20250313 165500 1924362086 1380 1380 1380 1380 0
129 20250313 165400 1924362086 1380 1380 1380 1380 0
130 20250313 165300 1924362086 1380 1380 1380 1380 0
131 20250313 165200 1924362086 1380 1380 1380 1380 0
132 20250313 165100 1924362086 1380 1380 1380 1380 0
133 20250313 165000 1924362086 1380 1380 1380 1380 0
134 20250313 164900 1924362086 1380 1380 1380 1380 0
135 20250313 164800 1924362086 1380 1380 1380 1380 0
136 20250313 164700 1924362086 1380 1380 1380 1380 0
137 20250313 164600 1924362086 1380 1380 1380 1380 0
138 20250313 164500 1924362086 1380 1380 1380 1380 0
139 20250313 164400 1924362086 1380 1380 1380 1380 0
140 20250313 164300 1924362086 1380 1380 1380 1380 0
141 20250313 164200 1924362086 1380 1380 1380 1380 0
142 20250313 164100 1924362086 1380 1380 1380 1380 0
143 20250313 164000 1924362086 1380 1380 1380 1380 0
144 20250313 163900 1924362086 1380 1380 1380 1380 0
145 20250313 163800 1924362086 1380 1380 1380 1380 0
146 20250313 163700 1924362086 1380 1380 1380 1380 0
147 20250313 163600 1924362086 1380 1380 1380 1380 0
148 20250313 163500 1924362086 1380 1380 1380 1380 0
149 20250313 163400 1924362086 1380 1380 1380 1380 0
150 20250313 163300 1924362086 1380 1380 1380 1380 0
151 20250313 163200 1924362086 1380 1380 1380 1380 0
152 20250313 163100 1924362086 1380 1380 1380 1380 38646
153 20250313 163000 1924362086 1380 1380 1380 1380 0
154 20250313 162900 1924362086 1380 1380 1380 1380 0
155 20250313 162800 1924362086 1380 1380 1380 1380 0
156 20250313 162700 1924362086 1380 1380 1380 1380 0
157 20250313 162600 1924362086 1380 1380 1380 1380 0
158 20250313 162500 1924362086 1380 1380 1380 1380 0
159 20250313 162400 1924362086 1380 1380 1380 1380 0
160 20250313 162300 1924362086 1380 1380 1380 1380 0
161 20250313 162200 1924362086 1380 1380 1380 1380 0
162 20250313 162100 1924362086 1380 1380 1380 1380 0
163 20250313 162000 1924362086 1380 1380 1380 1380 0
164 20250313 161900 1924362086 1380 1380 1380 1380 0
165 20250313 161800 1924362086 1380 1380 1380 1380 0
166 20250313 161700 1924362086 1380 1380 1380 1380 0
167 20250313 161600 1924362086 1380 1380 1380 1380 0
168 20250313 161500 1924362086 1380 1380 1380 1380 0
169 20250313 161400 1924362086 1380 1380 1380 1380 0
170 20250313 161300 1924362086 1380 1380 1380 1380 0
171 20250313 161200 1924362086 1380 1380 1380 1380 0
172 20250313 161100 1924362086 1380 1380 1380 1380 0
173 20250313 161000 1924362086 1380 1380 1380 1380 0
174 20250313 160900 1924362086 1380 1380 1380 1380 0
175 20250313 160800 1924362086 1380 1380 1380 1380 0
176 20250313 160700 1924362086 1380 1380 1380 1380 0
177 20250313 160600 1924362086 1380 1380 1380 1380 0
178 20250313 160500 1924362086 1380 1380 1380 1380 0
179 20250313 160400 1924362086 1380 1380 1380 1380 0
180 20250313 160300 1924362086 1380 1380 1380 1380 0
181 20250313 160200 1924362086 1380 1380 1380 1380 0
182 20250313 160100 1924362086 1380 1380 1380 1380 38646
183 20250313 160000 1924362086 1380 1380 1380 1380 0
184 20250313 155900 1924362086 1380 1380 1380 1380 0
185 20250313 155800 1924362086 1380 1380 1380 1380 0
186 20250313 155700 1924362086 1380 1380 1380 1380 0
187 20250313 155600 1924362086 1380 1380 1380 1380 0
188 20250313 155500 1924362086 1380 1380 1380 1380 0
189 20250313 155400 1924362086 1380 1380 1380 1380 0
190 20250313 155300 1924362086 1380 1380 1380 1380 0
191 20250313 155200 1924362086 1380 1380 1380 1380 0
192 20250313 155100 1924362086 1380 1380 1380 1380 0
193 20250313 155000 1924362086 1380 1380 1380 1380 0
194 20250313 154900 1924362086 1380 1380 1380 1380 0
195 20250313 154800 1924362086 1380 1380 1380 1380 0
196 20250313 154700 1924362086 1380 1380 1380 1380 0
197 20250313 154600 1924362086 1380 1380 1380 1380 0
198 20250313 154500 1924362086 1380 1380 1380 1380 0
199 20250313 154400 1924362086 1380 1380 1380 1380 0
200 20250313 154300 1924362086 1380 1380 1380 1380 0
201 20250313 154200 1924362086 1380 1380 1380 1380 0
202 20250313 154100 1924362086 1380 1380 1380 1380 0
203 20250313 154000 1924362086 1380 1380 1380 1380 0
204 20250313 153900 1924362086 1380 1380 1380 1380 0
205 20250313 153800 1924362086 1380 1380 1380 1380 0
206 20250313 153700 1924362086 1380 1380 1380 1380 0
207 20250313 153600 1924362086 1380 1380 1380 1380 0
208 20250313 153500 1924362086 1380 1380 1380 1380 0
209 20250313 153400 1924362086 1380 1380 1380 1380 0
210 20250313 153300 1924362086 1380 1380 1380 1380 0
211 20250313 153200 1924362086 1380 1380 1380 1380 0
212 20250313 153100 1924362086 1380 1380 1380 1380 38646
213 20250313 153000 1924362086 1380 1380 1380 1380 38646
214 20250313 152900 1871030606 1385 1385 1385 1385 0
215 20250313 152800 1871030606 1385 1385 1385 1385 0
216 20250313 152700 1871030606 1385 1385 1385 1385 0
217 20250313 152600 1871030606 1385 1385 1385 1385 0
218 20250313 152500 1871030606 1385 1385 1385 1385 0
219 20250313 152400 1871030606 1385 1385 1385 1385 0
220 20250313 152300 1871030606 1385 1385 1385 1385 0
221 20250313 152200 1871030606 1385 1385 1385 1385 0
222 20250313 152100 1871030606 1385 1385 1385 1385 0
223 20250313 152000 1871030606 1385 1385 1385 1385 0
224 20250313 151900 1871030606 1385 1385 1386 1384 5956
225 20250313 151800 1862782019 1385 1386 1387 1385 4093
226 20250313 151700 1857112020 1386 1386 1387 1386 1993
227 20250313 151600 1854349721 1387 1388 1388 1387 1519
228 20250313 151500 1852242749 1388 1387 1390 1387 3018
229 20250313 151400 1848054289 1388 1387 1388 1387 6060
230 20250313 151300 1839649068 1388 1389 1389 1388 3004
231 20250313 151200 1835476516 1389 1389 1389 1389 105
232 20250313 151100 1835330671 1389 1389 1389 1389 8
233 20250313 151000 1835319559 1390 1390 1390 1390 420
234 20250313 150900 1834735759 1390 1385 1390 1385 9018
235 20250313 150800 1822245804 1390 1387 1390 1385 36921
236 20250313 150700 1771108362 1387 1390 1390 1386 11828
237 20250313 150600 1754709544 1391 1390 1391 1388 2511
238 20250313 150500 1751224253 1390 1391 1391 1390 2701
239 20250313 150400 1747469862 1388 1389 1391 1388 4901
240 20250313 150300 1740665181 1392 1393 1393 1389 347
241 20250313 150200 1740183164 1393 1393 1393 1393 20
242 20250313 150100 1740155304 1393 1393 1393 1393 1
243 20250313 150000 1740153911 1390 1391 1391 1390 11000
244 20250313 145900 1724859911 1393 1393 1393 1393 50
245 20250313 145800 1724790261 1393 1393 1393 1393 2249
246 20250313 145700 1721657404 1390 1393 1393 1390 13061
247 20250313 145600 1703493551 1392 1394 1394 1392 2666
248 20250313 145500 1699780459 1392 1392 1392 1392 0
249 20250313 145400 1699780459 1392 1394 1394 1392 4013
250 20250313 145300 1694192953 1397 1397 1397 1397 1
251 20250313 145200 1694191556 1392 1394 1394 1392 3150
252 20250313 145100 1689803746 1397 1397 1397 1397 20
253 20250313 145000 1689775806 1397 1397 1397 1397 0
254 20250313 144900 1689775806 1397 1397 1397 1397 1
255 20250313 144800 1689774409 1394 1396 1396 1394 5497
256 20250313 144700 1682111571 1396 1396 1396 1396 310
257 20250313 144600 1681678811 1397 1397 1397 1397 30
258 20250313 144500 1681636901 1397 1397 1397 1397 100
259 20250313 144400 1681497201 1397 1397 1397 1397 0
260 20250313 144300 1681497201 1397 1397 1397 1397 6
261 20250313 144200 1681488819 1397 1397 1397 1397 0
262 20250313 144100 1681488819 1397 1393 1397 1393 716
263 20250313 144000 1680491427 1396 1396 1396 1396 3000
264 20250313 143900 1676303427 1397 1397 1397 1397 1000
265 20250313 143800 1674906427 1398 1398 1398 1398 2500
266 20250313 143700 1671411427 1398 1398 1398 1398 11
267 20250313 143600 1671396049 1396 1396 1396 1396 7145
268 20250313 143500 1661421629 1398 1398 1398 1398 1
269 20250313 143400 1661420231 1397 1399 1399 1397 1029
270 20250313 143300 1659982678 1399 1399 1399 1399 0
271 20250313 143200 1659982678 1399 1399 1399 1399 3000
272 20250313 143100 1655785678 1399 1397 1399 1397 2
273 20250313 143000 1655782882 1399 1398 1399 1393 21703
274 20250313 142900 1625539013 1398 1395 1398 1394 452
275 20250313 142800 1624908551 1398 1398 1398 1398 5
276 20250313 142700 1624901561 1398 1397 1398 1395 8312
277 20250313 142600 1613304329 1398 1397 1398 1397 190
278 20250313 142500 1613038898 1397 1397 1397 1397 11
279 20250313 142400 1613023531 1396 1396 1396 1396 0
280 20250313 142300 1613023531 1396 1396 1396 1396 0
281 20250313 142200 1613023531 1396 1396 1396 1396 51
282 20250313 142100 1612952335 1399 1399 1399 1399 1
283 20250313 142000 1612950936 1397 1397 1397 1397 0
284 20250313 141900 1612950936 1397 1397 1397 1397 115
285 20250313 141800 1612790281 1397 1397 1397 1397 0
286 20250313 141700 1612790281 1397 1397 1397 1397 0
287 20250313 141600 1612790281 1397 1396 1397 1396 2164
288 20250313 141500 1609767177 1395 1395 1395 1395 4000
289 20250313 141400 1604187177 1395 1395 1395 1395 59
290 20250313 141300 1604104872 1395 1395 1395 1395 0
291 20250313 141200 1604104872 1395 1399 1399 1395 4583
292 20250313 141100 1597708808 1397 1397 1397 1397 1500
293 20250313 141000 1595613308 1400 1398 1400 1398 45
294 20250313 140900 1595550382 1398 1398 1398 1398 970
295 20250313 140800 1594194322 1400 1400 1400 1400 19
296 20250313 140700 1594167722 1400 1399 1400 1399 2792
297 20250313 140600 1590261711 1400 1401 1401 1400 582
298 20250313 140500 1589446909 1399 1400 1400 1399 1000
299 20250313 140400 1588047519 1400 1401 1401 1400 156
300 20250313 140300 1587829118 1401 1401 1401 1401 0
301 20250313 140200 1587829118 1401 1401 1401 1401 11
302 20250313 140100 1587813707 1400 1401 1401 1400 122
303 20250313 140000 1587642905 1399 1399 1399 1399 943
304 20250313 135900 1586323648 1402 1402 1402 1402 13
305 20250313 135800 1586305422 1399 1401 1401 1399 15535
306 20250313 135700 1564570467 1401 1402 1402 1401 309
307 20250313 135600 1564137364 1402 1400 1402 1400 1065
308 20250313 135500 1562645630 1401 1400 1401 1400 882
309 20250313 135400 1561410829 1400 1398 1400 1398 1900
310 20250313 135300 1558751629 1398 1399 1399 1398 160
311 20250313 135200 1558527939 1400 1400 1400 1400 7
312 20250313 135100 1558518139 1399 1400 1400 1399 644
313 20250313 135000 1557616639 1400 1400 1400 1400 2178
314 20250313 134900 1554567439 1400 1400 1400 1400 10
315 20250313 134800 1554553439 1400 1400 1400 1400 5
316 20250313 134700 1554546439 1400 1399 1400 1399 1200
317 20250313 134600 1552866839 1398 1398 1398 1398 1
318 20250313 134500 1552865441 1401 1401 1401 1401 0
319 20250313 134400 1552865441 1401 1399 1401 1399 1711
320 20250313 134300 1550471748 1399 1397 1399 1397 1095
321 20250313 134200 1548942031 1399 1399 1399 1399 1301
322 20250313 134100 1547121932 1396 1396 1396 1396 3
323 20250313 134000 1547117744 1399 1399 1399 1399 2
324 20250313 133900 1547114946 1401 1401 1401 1401 0
325 20250313 133800 1547114946 1401 1399 1401 1396 6001
326 20250313 133700 1538736885 1401 1401 1401 1401 0
327 20250313 133600 1538736885 1401 1401 1401 1401 0
328 20250313 133500 1538736885 1401 1401 1401 1401 56
329 20250313 133400 1538658429 1401 1401 1401 1401 201
330 20250313 133300 1538376828 1401 1401 1401 1401 0
331 20250313 133200 1538376828 1401 1401 1401 1401 1
332 20250313 133100 1538375427 1401 1401 1401 1401 0
333 20250313 133000 1538375427 1401 1401 1401 1401 0
334 20250313 132900 1538375427 1401 1397 1401 1397 1555
335 20250313 132800 1536203088 1402 1402 1402 1402 0
336 20250313 132700 1536203088 1402 1402 1402 1402 0
337 20250313 132600 1536203088 1402 1402 1402 1402 0
338 20250313 132500 1536203088 1402 1402 1402 1402 0
339 20250313 132400 1536203088 1402 1402 1402 1402 10
340 20250313 132300 1536189068 1402 1402 1402 1402 1464
341 20250313 132200 1534136540 1402 1402 1402 1402 0
342 20250313 132100 1534136540 1402 1402 1402 1402 1000
343 20250313 132000 1532734540 1402 1401 1402 1401 3
344 20250313 131900 1532730336 1397 1400 1402 1397 52
345 20250313 131800 1532657649 1397 1398 1398 1397 500
346 20250313 131700 1531959099 1400 1400 1400 1400 1
347 20250313 131600 1531957699 1400 1398 1400 1398 130
348 20250313 131500 1531775957 1398 1397 1398 1397 3299
349 20250313 131400 1527164654 1397 1397 1397 1397 1
350 20250313 131300 1527163257 1395 1398 1398 1395 284
351 20250313 131200 1526766927 1398 1398 1398 1398 3500
352 20250313 131100 1521873927 1398 1398 1398 1398 100
353 20250313 131000 1521734127 1398 1398 1398 1398 50
354 20250313 130900 1521664227 1398 1398 1398 1398 0
355 20250313 130800 1521664227 1398 1398 1398 1398 0
356 20250313 130700 1521664227 1398 1398 1398 1398 0
357 20250313 130600 1521664227 1398 1397 1398 1397 1867
358 20250313 130500 1519056027 1397 1397 1397 1397 50
359 20250313 130400 1518986177 1397 1397 1397 1397 1
360 20250313 130300 1518984780 1395 1398 1398 1395 518
361 20250313 130200 1518262155 1398 1398 1398 1398 0
362 20250313 130100 1518262155 1398 1398 1398 1398 0
363 20250313 130000 1518262155 1398 1398 1398 1398 0
364 20250313 125900 1518262155 1398 1398 1398 1398 1
365 20250313 125800 1518260757 1394 1396 1396 1394 4971
366 20250313 125700 1511329540 1396 1396 1396 1396 0
367 20250313 125600 1511329540 1396 1396 1396 1396 0
368 20250313 125500 1511329540 1396 1396 1396 1396 0
369 20250313 125400 1511329540 1396 1397 1397 1396 163
370 20250313 125300 1511101892 1397 1396 1397 1396 37
371 20250313 125200 1511050239 1398 1398 1398 1398 310
372 20250313 125100 1510616859 1400 1400 1400 1400 0
373 20250313 125000 1510616859 1400 1400 1400 1400 0
374 20250313 124900 1510616859 1400 1400 1400 1400 0
375 20250313 124800 1510616859 1400 1400 1400 1400 0
376 20250313 124700 1510616859 1400 1400 1400 1400 0
377 20250313 124600 1510616859 1400 1400 1400 1400 5
378 20250313 124500 1510609859 1395 1395 1395 1395 1
379 20250313 124400 1510608464 1400 1400 1400 1400 1
380 20250313 124300 1510607064 1393 1399 1399 1393 5000
381 20250313 124200 1503639078 1398 1398 1398 1398 1107
382 20250313 124100 1502091492 1396 1396 1396 1396 0
383 20250313 124000 1502091492 1396 1393 1396 1393 2053
384 20250313 123900 1499230907 1397 1397 1397 1397 900
385 20250313 123800 1497973607 1397 1397 1397 1397 76
386 20250313 123700 1497867435 1397 1397 1397 1397 0
387 20250313 123600 1497867435 1397 1397 1397 1397 0
388 20250313 123500 1497867435 1397 1393 1397 1392 3001
389 20250313 123400 1493689938 1398 1393 1399 1392 12516
390 20250313 123300 1476258922 1399 1392 1399 1392 2277
391 20250313 123200 1473089055 1393 1394 1394 1392 3563
392 20250313 123100 1468125760 1401 1402 1402 1393 8602
393 20250313 123000 1456128202 1395 1404 1404 1395 30431
394 20250313 122900 1413658162 1399 1400 1404 1399 11606
395 20250313 122800 1397421146 1404 1404 1404 1404 0
396 20250313 122700 1397421146 1404 1406 1406 1399 10005
397 20250313 122600 1383423892 1405 1405 1405 1399 404
398 20250313 122500 1382856296 1405 1400 1405 1399 1784
399 20250313 122400 1380351231 1405 1405 1405 1405 10
400 20250313 122300 1380337181 1400 1401 1405 1400 4544
401 20250313 122200 1373974210 1405 1402 1405 1402 11
402 20250313 122100 1373958758 1403 1404 1404 1403 2
403 20250313 122000 1373955951 1405 1405 1405 1405 1900
404 20250313 121900 1371286451 1400 1400 1400 1400 13
405 20250313 121800 1371268251 1400 1400 1400 1400 5000
406 20250313 121700 1364268251 1405 1405 1405 1405 0
407 20250313 121600 1364268251 1405 1405 1405 1405 3400
408 20250313 121500 1359491251 1403 1403 1403 1403 200
409 20250313 121400 1359210651 1404 1402 1404 1402 558
410 20250313 121300 1358427671 1399 1402 1402 1399 6010
411 20250313 121200 1350012565 1402 1402 1402 1402 60
412 20250313 121100 1349928445 1402 1402 1402 1402 0
413 20250313 121000 1349928445 1402 1402 1402 1402 30
414 20250313 120900 1349886385 1401 1401 1401 1401 0
415 20250313 120800 1349886385 1401 1401 1401 1401 400
416 20250313 120700 1349325985 1402 1402 1402 1401 3225
417 20250313 120600 1344806796 1402 1402 1402 1402 1086
418 20250313 120500 1343284224 1403 1403 1403 1403 0
419 20250313 120400 1343284224 1403 1403 1403 1403 0
420 20250313 120300 1343284224 1403 1404 1404 1403 110
421 20250313 120200 1343129854 1403 1403 1403 1403 0
422 20250313 120100 1343129854 1403 1403 1403 1403 1
423 20250313 120000 1343128451 1405 1405 1405 1405 5
424 20250313 115900 1343121426 1403 1403 1403 1403 130
425 20250313 115800 1342939036 1403 1405 1405 1403 130
426 20250313 115700 1342756446 1405 1404 1405 1404 504
427 20250313 115600 1342048829 1404 1404 1404 1404 0
428 20250313 115500 1342048829 1404 1404 1404 1404 0
429 20250313 115400 1342048829 1404 1404 1404 1404 0
430 20250313 115300 1342048829 1404 1403 1404 1403 4
431 20250313 115200 1342043216 1403 1404 1404 1403 1777
432 20250313 115100 1339550084 1405 1405 1405 1405 149
433 20250313 115000 1339340739 1407 1405 1407 1405 93
434 20250313 114900 1339210072 1405 1405 1405 1405 113
435 20250313 114800 1339051307 1405 1405 1405 1405 383
436 20250313 114700 1338513192 1407 1407 1407 1407 1
437 20250313 114600 1338511785 1405 1405 1405 1405 35
438 20250313 114500 1338462610 1406 1406 1406 1406 300
439 20250313 114400 1338040810 1406 1405 1406 1405 298
440 20250313 114300 1337621823 1403 1403 1403 1403 1750
441 20250313 114200 1335166573 1403 1403 1403 1403 50
442 20250313 114100 1335096423 1403 1402 1403 1400 19880
443 20250313 114000 1307235334 1403 1404 1404 1403 3262
444 20250313 113900 1302658102 1407 1407 1407 1407 0
445 20250313 113800 1302658102 1407 1407 1407 1407 500
446 20250313 113700 1301954602 1408 1405 1408 1404 2206
447 20250313 113600 1298856714 1406 1409 1409 1406 1403
448 20250313 113500 1296883659 1407 1407 1407 1407 150
449 20250313 113400 1296672609 1407 1407 1407 1406 772
450 20250313 113300 1295586676 1407 1407 1407 1407 402
451 20250313 113200 1295021062 1407 1408 1408 1407 3020
452 20250313 113100 1290770902 1406 1406 1406 1406 0
453 20250313 113000 1290770902 1406 1406 1406 1406 0
454 20250313 112900 1290770902 1406 1412 1412 1406 19700
455 20250313 112800 1263057456 1412 1410 1412 1410 400
456 20250313 112700 1262492952 1410 1410 1410 1410 9
457 20250313 112600 1262480262 1408 1408 1408 1408 1
458 20250313 112500 1262478854 1408 1409 1409 1408 2001
459 20250313 112400 1259661146 1409 1411 1411 1409 8165
460 20250313 112300 1248149590 1411 1411 1412 1411 1842
461 20250313 112200 1245550424 1412 1412 1412 1411 496
462 20250313 112100 1244850308 1412 1412 1412 1412 5
463 20250313 112000 1244843248 1413 1413 1413 1411 3091
464 20250313 111900 1240476700 1413 1412 1413 1412 3458
465 20250313 111800 1235593165 1411 1410 1411 1410 88
466 20250313 111700 1235469003 1412 1412 1412 1412 0
467 20250313 111600 1235469003 1412 1412 1412 1412 5
468 20250313 111500 1235461943 1413 1413 1413 1413 0
469 20250313 111400 1235461943 1413 1413 1413 1413 527
470 20250313 111300 1234717292 1412 1411 1412 1411 68
471 20250313 111200 1234621334 1412 1414 1414 1412 1939
472 20250313 111100 1231879831 1414 1413 1415 1413 1230
473 20250313 111000 1230140527 1413 1412 1413 1412 2442
474 20250313 110900 1226691086 1412 1412 1412 1412 0
475 20250313 110800 1226691086 1412 1412 1412 1412 17
476 20250313 110700 1226667082 1412 1404 1412 1404 1611
477 20250313 110600 1224392358 1410 1411 1413 1410 6799
478 20250313 110500 1214796209 1411 1408 1411 1408 8371
479 20250313 110400 1202996318 1408 1405 1408 1405 22090
480 20250313 110300 1171927615 1406 1402 1406 1402 501
481 20250313 110200 1171225209 1402 1402 1402 1402 0
482 20250313 110100 1171225209 1402 1402 1402 1402 50
483 20250313 110000 1171155109 1406 1406 1406 1406 0
484 20250313 105900 1171155109 1406 1406 1406 1406 1
485 20250313 105800 1171153703 1401 1401 1401 1401 0
486 20250313 105700 1171153703 1401 1406 1406 1401 110
487 20250313 105600 1170999543 1405 1401 1405 1400 6295
488 20250313 105500 1162164805 1403 1403 1403 1403 1
489 20250313 105400 1162163402 1403 1401 1403 1401 110
490 20250313 105300 1162009272 1401 1401 1401 1401 1
491 20250313 105200 1162007871 1400 1403 1403 1400 290
492 20250313 105100 1161601795 1401 1401 1401 1401 1
493 20250313 105000 1161600394 1403 1402 1403 1401 70
494 20250313 104900 1161502254 1402 1403 1403 1402 60
495 20250313 104800 1161418124 1399 1402 1403 1399 2346
496 20250313 104700 1158132631 1399 1400 1400 1399 1201
497 20250313 104600 1156452231 1399 1404 1404 1399 1700
498 20250313 104500 1154073431 1399 1399 1399 1399 3383
499 20250313 104400 1149340614 1399 1404 1404 1399 5662
500 20250313 104300 1141407813 1404 1404 1404 1404 0
501 20250313 104200 1141407813 1404 1404 1404 1404 300
502 20250313 104100 1140986613 1408 1408 1408 1408 100
503 20250313 104000 1140845813 1407 1407 1407 1407 1000
504 20250313 103900 1139438813 1407 1406 1407 1405 2250
505 20250313 103800 1136275097 1406 1406 1406 1406 51
506 20250313 103700 1136203391 1402 1407 1407 1402 4598
507 20250313 103600 1129747377 1408 1408 1408 1408 0
508 20250313 103500 1129747377 1408 1408 1408 1408 2401
509 20250313 103400 1126366769 1402 1402 1402 1402 8
510 20250313 103300 1126355553 1408 1407 1408 1401 35
511 20250313 103200 1126306477 1409 1408 1409 1408 300
512 20250313 103100 1125883807 1409 1410 1410 1409 333
513 20250313 103000 1125414280 1410 1405 1411 1405 9293
514 20250313 102900 1112326715 1401 1405 1405 1401 756
515 20250313 102800 1111267499 1406 1406 1406 1406 0
516 20250313 102700 1111267499 1406 1405 1406 1404 2034
517 20250313 102600 1108409720 1405 1404 1406 1404 513
518 20250313 102500 1107689446 1406 1406 1406 1403 11
519 20250313 102400 1107673983 1404 1406 1406 1404 1060
520 20250313 102300 1106185007 1405 1406 1406 1405 107
521 20250313 102200 1106034569 1407 1405 1407 1403 538
522 20250313 102100 1105278627 1406 1404 1406 1404 5831
523 20250313 102000 1097088301 1404 1402 1404 1402 305
524 20250313 101900 1096660087 1402 1398 1402 1397 7832
525 20250313 101800 1085700071 1400 1399 1400 1399 920
526 20250313 101700 1084412457 1400 1400 1400 1400 0
527 20250313 101600 1084412457 1400 1398 1400 1398 5071
528 20250313 101500 1077322861 1398 1396 1398 1396 3421
529 20250313 101400 1072542844 1397 1397 1397 1397 900
530 20250313 101300 1071285544 1397 1396 1397 1396 1121
531 20250313 101200 1069719517 1397 1395 1397 1395 300
532 20250313 101100 1069300867 1395 1393 1395 1392 2329
533 20250313 101000 1066055320 1392 1392 1393 1390 3715
534 20250313 100900 1060891093 1390 1394 1394 1390 711
535 20250313 100800 1059902285 1394 1394 1395 1390 1145
536 20250313 100700 1058310350 1390 1395 1395 1390 18261
537 20250313 100600 1032915583 1395 1395 1395 1395 365
538 20250313 100500 1032406408 1396 1393 1396 1393 372
539 20250313 100400 1031888206 1396 1396 1396 1393 1508
540 20250313 100300 1029784648 1397 1395 1397 1395 2233
541 20250313 100200 1026669611 1392 1392 1392 1392 480
542 20250313 100100 1026001451 1392 1397 1397 1392 428
543 20250313 100000 1025405175 1397 1395 1397 1395 10727
544 20250313 095900 1010440990 1394 1389 1394 1389 3611
545 20250313 095800 1005420411 1389 1395 1395 1389 61
546 20250313 095700 1005335322 1395 1395 1395 1395 2
547 20250313 095600 1005332532 1396 1396 1396 1396 0
548 20250313 095500 1005332532 1396 1394 1396 1390 1257
549 20250313 095400 1003583238 1398 1395 1399 1395 1467
550 20250313 095300 1001536699 1395 1392 1395 1386 6486
551 20250313 095200 992505868 1390 1387 1390 1386 9975
552 20250313 095100 978655920 1386 1393 1393 1386 3912
553 20250313 095000 973211104 1390 1391 1391 1387 30295
554 20250313 094900 931102413 1394 1394 1394 1390 15122
555 20250313 094800 910067487 1392 1394 1396 1392 7571
556 20250313 094700 899519076 1394 1395 1395 1393 2085
557 20250313 094600 896614502 1395 1391 1395 1391 101
558 20250313 094500 896474007 1391 1398 1398 1391 29790
559 20250313 094400 854922666 1402 1402 1402 1401 610
560 20250313 094300 854067546 1397 1396 1397 1396 2895
561 20250313 094200 850024581 1400 1398 1400 1395 20027
562 20250313 094100 822055999 1398 1399 1399 1398 3264
563 20250313 094000 817490886 1408 1406 1408 1395 16252
564 20250313 093900 794736674 1406 1405 1406 1398 14103
565 20250313 093800 774920077 1405 1398 1405 1394 26780
566 20250313 093700 737483850 1395 1396 1408 1393 44058
567 20250313 093600 675817829 1398 1391 1409 1386 94575
568 20250313 093500 544219555 1330 1330 1330 1330 0
569 20250313 093400 544219555 1330 1407 1407 1330 191575
570 20250313 093300 278088952 1414 1414 1414 1406 11123
571 20250313 093200 262438297 1406 1414 1414 1406 39204
572 20250313 093100 207305599 1415 1415 1415 1410 2291
573 20250313 093000 204068172 1419 1419 1419 1416 1017
574 20250313 092900 202627976 1417 1417 1417 1417 1000
575 20250313 092800 201210976 1420 1420 1420 1420 69
576 20250313 092700 201112996 1420 1420 1420 1420 704
577 20250313 092600 200113316 1420 1421 1421 1415 1419
578 20250313 092500 198103930 1420 1420 1421 1420 394
579 20250313 092400 197544415 1421 1420 1421 1420 106
580 20250313 092300 197393885 1420 1419 1420 1417 5348
581 20250313 092200 189809675 1419 1417 1419 1416 5138
582 20250313 092100 182528602 1411 1413 1418 1411 2303
583 20250313 092000 179274552 1415 1417 1417 1414 10311
584 20250313 091900 164684515 1418 1418 1418 1418 344
585 20250313 091800 164196723 1419 1416 1420 1415 8646
586 20250313 091700 151941785 1417 1417 1417 1417 153
587 20250313 091600 151724984 1417 1415 1417 1412 20714
588 20250313 091500 122419000 1416 1416 1416 1414 732
589 20250313 091400 121382768 1416 1414 1416 1414 4332
590 20250313 091300 115254237 1414 1413 1414 1413 4100
591 20250313 091200 109459752 1413 1410 1413 1409 536
592 20250313 091100 108703638 1410 1409 1410 1409 5
593 20250313 091000 108696592 1409 1411 1411 1408 2535
594 20250313 090900 105122769 1414 1414 1414 1414 0
595 20250313 090800 105122769 1414 1410 1414 1410 111
596 20250313 090700 104965819 1414 1410 1414 1410 2722
597 20250313 090600 101127590 1411 1408 1411 1408 3701
598 20250313 090500 95912113 1410 1411 1411 1405 800
599 20250313 090400 94787972 1405 1405 1405 1405 100
600 20250313 090300 94647472 1405 1408 1408 1405 7177
601 20250313 090200 84556939 1414 1406 1415 1402 24643
602 20250313 090100 49985073 1412 1412 1412 1405 7436
603 20250313 090000 39532516 1402 1407 1415 1400 28125

1
014160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,108394549,0,153486681384,0.00
20250310,0,108394549,0,154895810521,0.00
20250307,0,108394549,0,153811865031,0.00
20250306,0,108394549,0,161291088912,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 108394549 0 153486681384 0.00
3 20250310 0 108394549 0 154895810521 0.00
4 20250307 0 108394549 0 153811865031 0.00
5 20250306 0 108394549 0 161291088912 0.00