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

604
015020/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,1379165355,1703,1703,1703,1703,5220
20250313,190100,1379165355,1703,1703,1703,1703,0
20250313,190000,1379165355,1703,1703,1703,1703,0
20250313,185900,1379165355,1703,1703,1703,1703,0
20250313,185800,1379165355,1703,1703,1703,1703,0
20250313,185700,1379165355,1703,1703,1703,1703,0
20250313,185600,1379165355,1703,1703,1703,1703,0
20250313,185500,1379165355,1703,1703,1703,1703,0
20250313,185400,1379165355,1703,1703,1703,1703,0
20250313,185300,1379165355,1703,1703,1703,1703,0
20250313,185200,1379165355,1703,1703,1703,1703,0
20250313,185100,1379165355,1703,1703,1703,1703,0
20250313,185000,1379165355,1703,1703,1703,1703,0
20250313,184900,1379165355,1703,1703,1703,1703,0
20250313,184800,1379165355,1703,1703,1703,1703,0
20250313,184700,1379165355,1703,1703,1703,1703,0
20250313,184600,1379165355,1703,1703,1703,1703,0
20250313,184500,1379165355,1703,1703,1703,1703,0
20250313,184400,1379165355,1703,1703,1703,1703,0
20250313,184300,1379165355,1703,1703,1703,1703,0
20250313,184200,1379165355,1703,1703,1703,1703,0
20250313,184100,1379165355,1703,1703,1703,1703,0
20250313,184000,1379165355,1703,1703,1703,1703,0
20250313,183900,1379165355,1703,1703,1703,1703,0
20250313,183800,1379165355,1703,1703,1703,1703,0
20250313,183700,1379165355,1703,1703,1703,1703,0
20250313,183600,1379165355,1703,1703,1703,1703,0
20250313,183500,1379165355,1703,1703,1703,1703,0
20250313,183400,1379165355,1703,1703,1703,1703,0
20250313,183300,1379165355,1703,1703,1703,1703,0
20250313,183200,1379165355,1703,1703,1703,1703,5220
20250313,183100,1379165355,1703,1703,1703,1703,0
20250313,183000,1379165355,1703,1703,1703,1703,0
20250313,182900,1379165355,1703,1703,1703,1703,0
20250313,182800,1379165355,1703,1703,1703,1703,0
20250313,182700,1379165355,1703,1703,1703,1703,0
20250313,182600,1379165355,1703,1703,1703,1703,0
20250313,182500,1379165355,1703,1703,1703,1703,0
20250313,182400,1379165355,1703,1703,1703,1703,0
20250313,182300,1379165355,1703,1703,1703,1703,0
20250313,182200,1379165355,1703,1703,1703,1703,0
20250313,182100,1379165355,1703,1703,1703,1703,0
20250313,182000,1379165355,1703,1703,1703,1703,0
20250313,181900,1379165355,1703,1703,1703,1703,0
20250313,181800,1379165355,1703,1703,1703,1703,0
20250313,181700,1379165355,1703,1703,1703,1703,0
20250313,181600,1379165355,1703,1703,1703,1703,0
20250313,181500,1379165355,1703,1703,1703,1703,0
20250313,181400,1379165355,1703,1703,1703,1703,0
20250313,181300,1379165355,1703,1703,1703,1703,0
20250313,181200,1379165355,1703,1703,1703,1703,0
20250313,181100,1379165355,1703,1703,1703,1703,0
20250313,181000,1379165355,1703,1703,1703,1703,0
20250313,180900,1379165355,1703,1703,1703,1703,0
20250313,180800,1379165355,1703,1703,1703,1703,0
20250313,180700,1379165355,1703,1703,1703,1703,0
20250313,180600,1379165355,1703,1703,1703,1703,0
20250313,180500,1379165355,1703,1703,1703,1703,0
20250313,180400,1379165355,1703,1703,1703,1703,0
20250313,180300,1379165355,1703,1703,1703,1703,0
20250313,180200,1379165355,1703,1703,1703,1703,5220
20250313,180100,1379165355,1703,1703,1703,1703,0
20250313,180000,1379165355,1703,1703,1703,1703,0
20250313,175900,1379165355,1703,1703,1703,1703,0
20250313,175800,1379165355,1703,1703,1703,1703,0
20250313,175700,1379165355,1703,1703,1703,1703,0
20250313,175600,1379165355,1703,1703,1703,1703,0
20250313,175500,1379165355,1703,1703,1703,1703,0
20250313,175400,1379165355,1703,1703,1703,1703,0
20250313,175300,1379165355,1703,1703,1703,1703,0
20250313,175200,1379165355,1703,1703,1703,1703,0
20250313,175100,1379165355,1703,1703,1703,1703,0
20250313,175000,1379165355,1703,1703,1703,1703,0
20250313,174900,1379165355,1703,1703,1703,1703,0
20250313,174800,1379165355,1703,1703,1703,1703,0
20250313,174700,1379165355,1703,1703,1703,1703,0
20250313,174600,1379165355,1703,1703,1703,1703,0
20250313,174500,1379165355,1703,1703,1703,1703,0
20250313,174400,1379165355,1703,1703,1703,1703,0
20250313,174300,1379165355,1703,1703,1703,1703,0
20250313,174200,1379165355,1703,1703,1703,1703,0
20250313,174100,1379165355,1703,1703,1703,1703,0
20250313,174000,1379165355,1703,1703,1703,1703,0
20250313,173900,1379165355,1703,1703,1703,1703,0
20250313,173800,1379165355,1703,1703,1703,1703,0
20250313,173700,1379165355,1703,1703,1703,1703,0
20250313,173600,1379165355,1703,1703,1703,1703,0
20250313,173500,1379165355,1703,1703,1703,1703,0
20250313,173400,1379165355,1703,1703,1703,1703,0
20250313,173300,1379165355,1703,1703,1703,1703,0
20250313,173200,1379165355,1703,1703,1703,1703,5220
20250313,173100,1379165355,1703,1703,1703,1703,0
20250313,173000,1379165355,1703,1703,1703,1703,0
20250313,172900,1379165355,1703,1703,1703,1703,0
20250313,172800,1379165355,1703,1703,1703,1703,0
20250313,172700,1379165355,1703,1703,1703,1703,0
20250313,172600,1379165355,1703,1703,1703,1703,0
20250313,172500,1379165355,1703,1703,1703,1703,0
20250313,172400,1379165355,1703,1703,1703,1703,0
20250313,172300,1379165355,1703,1703,1703,1703,0
20250313,172200,1379165355,1703,1703,1703,1703,0
20250313,172100,1379165355,1703,1703,1703,1703,0
20250313,172000,1379165355,1703,1703,1703,1703,0
20250313,171900,1379165355,1703,1703,1703,1703,0
20250313,171800,1379165355,1703,1703,1703,1703,0
20250313,171700,1379165355,1703,1703,1703,1703,0
20250313,171600,1379165355,1703,1703,1703,1703,0
20250313,171500,1379165355,1703,1703,1703,1703,0
20250313,171400,1379165355,1703,1703,1703,1703,0
20250313,171300,1379165355,1703,1703,1703,1703,0
20250313,171200,1379165355,1703,1703,1703,1703,0
20250313,171100,1379165355,1703,1703,1703,1703,0
20250313,171000,1379165355,1703,1703,1703,1703,0
20250313,170900,1379165355,1703,1703,1703,1703,0
20250313,170800,1379165355,1703,1703,1703,1703,0
20250313,170700,1379165355,1703,1703,1703,1703,0
20250313,170600,1379165355,1703,1703,1703,1703,0
20250313,170500,1379165355,1703,1703,1703,1703,0
20250313,170400,1379165355,1703,1703,1703,1703,0
20250313,170300,1379165355,1703,1703,1703,1703,0
20250313,170200,1379165355,1703,1703,1703,1703,5220
20250313,170100,1379165355,1703,1703,1703,1703,0
20250313,170000,1379165355,1703,1703,1703,1703,0
20250313,165900,1379165355,1703,1703,1703,1703,0
20250313,165800,1379165355,1703,1703,1703,1703,0
20250313,165700,1379165355,1703,1703,1703,1703,0
20250313,165600,1379165355,1703,1703,1703,1703,0
20250313,165500,1379165355,1703,1703,1703,1703,0
20250313,165400,1379165355,1703,1703,1703,1703,0
20250313,165300,1379165355,1703,1703,1703,1703,0
20250313,165200,1379165355,1703,1703,1703,1703,0
20250313,165100,1379165355,1703,1703,1703,1703,0
20250313,165000,1379165355,1703,1703,1703,1703,0
20250313,164900,1379165355,1703,1703,1703,1703,0
20250313,164800,1379165355,1703,1703,1703,1703,0
20250313,164700,1379165355,1703,1703,1703,1703,0
20250313,164600,1379165355,1703,1703,1703,1703,0
20250313,164500,1379165355,1703,1703,1703,1703,0
20250313,164400,1379165355,1703,1703,1703,1703,0
20250313,164300,1379165355,1703,1703,1703,1703,0
20250313,164200,1379165355,1703,1703,1703,1703,0
20250313,164100,1379165355,1703,1703,1703,1703,0
20250313,164000,1379165355,1703,1703,1703,1703,0
20250313,163900,1379165355,1703,1703,1703,1703,0
20250313,163800,1379165355,1703,1703,1703,1703,0
20250313,163700,1379165355,1703,1703,1703,1703,0
20250313,163600,1379165355,1703,1703,1703,1703,0
20250313,163500,1379165355,1703,1703,1703,1703,0
20250313,163400,1379165355,1703,1703,1703,1703,0
20250313,163300,1379165355,1703,1703,1703,1703,0
20250313,163200,1379165355,1703,1703,1703,1703,5220
20250313,163100,1379165355,1703,1703,1703,1703,0
20250313,163000,1379165355,1703,1703,1703,1703,0
20250313,162900,1379165355,1703,1703,1703,1703,0
20250313,162800,1379165355,1703,1703,1703,1703,0
20250313,162700,1379165355,1703,1703,1703,1703,0
20250313,162600,1379165355,1703,1703,1703,1703,0
20250313,162500,1379165355,1703,1703,1703,1703,0
20250313,162400,1379165355,1703,1703,1703,1703,0
20250313,162300,1379165355,1703,1703,1703,1703,0
20250313,162200,1379165355,1703,1703,1703,1703,0
20250313,162100,1379165355,1703,1703,1703,1703,0
20250313,162000,1379165355,1703,1703,1703,1703,0
20250313,161900,1379165355,1703,1703,1703,1703,0
20250313,161800,1379165355,1703,1703,1703,1703,0
20250313,161700,1379165355,1703,1703,1703,1703,0
20250313,161600,1379165355,1703,1703,1703,1703,0
20250313,161500,1379165355,1703,1703,1703,1703,0
20250313,161400,1379165355,1703,1703,1703,1703,0
20250313,161300,1379165355,1703,1703,1703,1703,0
20250313,161200,1379165355,1703,1703,1703,1703,0
20250313,161100,1379165355,1703,1703,1703,1703,0
20250313,161000,1379165355,1703,1703,1703,1703,0
20250313,160900,1379165355,1703,1703,1703,1703,0
20250313,160800,1379165355,1703,1703,1703,1703,0
20250313,160700,1379165355,1703,1703,1703,1703,0
20250313,160600,1379165355,1703,1703,1703,1703,0
20250313,160500,1379165355,1703,1703,1703,1703,0
20250313,160400,1379165355,1703,1703,1703,1703,0
20250313,160300,1379165355,1703,1703,1703,1703,0
20250313,160200,1379165355,1703,1703,1703,1703,5220
20250313,160100,1379165355,1703,1703,1703,1703,0
20250313,160000,1379165355,1703,1703,1703,1703,0
20250313,155900,1379165355,1703,1703,1703,1703,0
20250313,155800,1379165355,1703,1703,1703,1703,0
20250313,155700,1379165355,1703,1703,1703,1703,0
20250313,155600,1379165355,1703,1703,1703,1703,0
20250313,155500,1379165355,1703,1703,1703,1703,0
20250313,155400,1379165355,1703,1703,1703,1703,0
20250313,155300,1379165355,1703,1703,1703,1703,0
20250313,155200,1379165355,1703,1703,1703,1703,0
20250313,155100,1379165355,1703,1703,1703,1703,0
20250313,155000,1379165355,1703,1703,1703,1703,0
20250313,154900,1379165355,1703,1703,1703,1703,0
20250313,154800,1379165355,1703,1703,1703,1703,0
20250313,154700,1379165355,1703,1703,1703,1703,0
20250313,154600,1379165355,1703,1703,1703,1703,0
20250313,154500,1379165355,1703,1703,1703,1703,0
20250313,154400,1379165355,1703,1703,1703,1703,0
20250313,154300,1379165355,1703,1703,1703,1703,0
20250313,154200,1379165355,1703,1703,1703,1703,0
20250313,154100,1379165355,1703,1703,1703,1703,0
20250313,154000,1379165355,1703,1703,1703,1703,0
20250313,153900,1379165355,1703,1703,1703,1703,0
20250313,153800,1379165355,1703,1703,1703,1703,0
20250313,153700,1379165355,1703,1703,1703,1703,0
20250313,153600,1379165355,1703,1703,1703,1703,0
20250313,153500,1379165355,1703,1703,1703,1703,0
20250313,153400,1379165355,1703,1703,1703,1703,0
20250313,153300,1379165355,1703,1703,1703,1703,0
20250313,153200,1379165355,1703,1703,1703,1703,5220
20250313,153100,1379165355,1703,1703,1703,1703,0
20250313,153000,1379165355,1703,1703,1703,1703,5220
20250313,152900,1370275695,1710,1710,1710,1710,0
20250313,152800,1370275695,1710,1710,1710,1710,0
20250313,152700,1370275695,1710,1710,1710,1710,0
20250313,152600,1370275695,1710,1710,1710,1710,0
20250313,152500,1370275695,1710,1710,1710,1710,0
20250313,152400,1370275695,1710,1710,1710,1710,0
20250313,152300,1370275695,1710,1710,1710,1710,0
20250313,152200,1370275695,1710,1710,1710,1710,0
20250313,152100,1370275695,1710,1710,1710,1710,0
20250313,152000,1370275695,1710,1710,1710,1710,0
20250313,151900,1370275695,1710,1710,1710,1699,4178
20250313,151800,1363144142,1699,1704,1710,1699,2198
20250313,151700,1359390102,1705,1705,1705,1705,1
20250313,151600,1359388397,1709,1706,1709,1706,4
20250313,151500,1359381567,1705,1698,1706,1698,566
20250313,151400,1358416599,1706,1706,1706,1706,1
20250313,151300,1358414893,1697,1702,1702,1697,18309
20250313,151200,1327299077,1703,1703,1703,1703,50
20250313,151100,1327213927,1708,1703,1708,1703,2052
20250313,151000,1323719366,1702,1704,1705,1702,3357
20250313,150900,1318002718,1704,1708,1708,1704,2538
20250313,150800,1313674617,1709,1709,1709,1709,619
20250313,150700,1312616746,1711,1707,1716,1707,1526
20250313,150600,1310008461,1707,1717,1717,1707,1135
20250313,150500,1308067749,1710,1712,1712,1710,863
20250313,150400,1306590780,1718,1713,1718,1713,321
20250313,150300,1306040902,1719,1719,1719,1719,0
20250313,150200,1306040902,1719,1719,1719,1719,57
20250313,150100,1305942919,1719,1712,1720,1712,254
20250313,150000,1305506112,1720,1720,1720,1720,10
20250313,145900,1305488912,1720,1712,1720,1712,1051
20250313,145800,1303689112,1712,1715,1715,1712,1023
20250313,145700,1301937288,1712,1712,1712,1712,0
20250313,145600,1301937288,1712,1722,1722,1712,853
20250313,145500,1300476130,1723,1723,1723,1723,0
20250313,145400,1300476130,1723,1723,1723,1723,0
20250313,145300,1300476130,1723,1721,1723,1721,300
20250313,145200,1299959548,1721,1721,1721,1721,200
20250313,145100,1299615348,1721,1719,1721,1713,1563
20250313,145000,1296930528,1720,1720,1720,1715,2444
20250313,144900,1292736730,1716,1716,1716,1716,0
20250313,144800,1292736730,1716,1721,1721,1716,1330
20250313,144700,1290452800,1716,1720,1720,1716,1293
20250313,144600,1288232040,1721,1721,1721,1721,10
20250313,144500,1288214830,1723,1723,1723,1723,0
20250313,144400,1288214830,1723,1723,1723,1723,11
20250313,144300,1288195877,1724,1715,1724,1715,801
20250313,144200,1286822153,1725,1725,1725,1725,0
20250313,144100,1286822153,1725,1725,1725,1725,0
20250313,144000,1286822153,1725,1714,1725,1714,2
20250313,143900,1286818714,1725,1724,1725,1724,106
20250313,143800,1286635945,1713,1716,1716,1713,5100
20250313,143700,1277892108,1725,1725,1725,1725,0
20250313,143600,1277892108,1725,1725,1725,1725,20
20250313,143500,1277857608,1725,1723,1725,1723,1811
20250313,143400,1274735935,1724,1718,1724,1716,1437
20250313,143300,1272268077,1725,1725,1725,1725,5
20250313,143200,1272259452,1725,1725,1725,1725,28
20250313,143100,1272211152,1725,1717,1725,1717,210
20250313,143000,1271850534,1725,1718,1725,1718,325
20250313,142900,1271291988,1726,1727,1727,1726,28
20250313,142800,1271243646,1727,1722,1727,1716,11306
20250313,142700,1251815573,1722,1720,1722,1720,1213
20250313,142600,1249726792,1722,1724,1724,1718,29
20250313,142500,1249676888,1727,1727,1727,1712,3017
20250313,142400,1244498283,1727,1726,1727,1726,602
20250313,142300,1243458636,1726,1739,1739,1726,2242
20250313,142200,1239586379,1740,1740,1740,1740,27
20250313,142100,1239539399,1740,1740,1740,1740,2397
20250313,142000,1235368619,1740,1745,1745,1723,820
20250313,141900,1233941747,1745,1716,1746,1716,23135
20250313,141800,1193652211,1716,1712,1716,1712,251
20250313,141700,1193222495,1712,1717,1717,1712,246
20250313,141600,1192801273,1718,1718,1718,1718,48
20250313,141500,1192718809,1718,1718,1718,1718,28
20250313,141400,1192670705,1718,1719,1719,1710,970
20250313,141300,1191009757,1722,1722,1724,1711,2284
20250313,141200,1187082409,1713,1723,1723,1713,231
20250313,141100,1186686413,1723,1723,1723,1723,30
20250313,141000,1186634723,1724,1725,1725,1710,5456
20250313,140900,1177300405,1725,1725,1725,1725,28
20250313,140800,1177252105,1725,1725,1725,1725,227
20250313,140700,1176860530,1725,1718,1725,1711,1144
20250313,140600,1174901867,1710,1726,1726,1710,6295
20250313,140500,1164117451,1726,1711,1726,1710,1198
20250313,140400,1162066546,1710,1728,1728,1710,5466
20250313,140300,1152707436,1728,1729,1729,1728,144
20250313,140200,1152458574,1730,1730,1730,1730,37
20250313,140100,1152394564,1731,1732,1732,1713,6570
20250313,140000,1141094117,1732,1732,1732,1721,4
20250313,135900,1141087211,1732,1721,1733,1720,3680
20250313,135800,1134757419,1720,1729,1735,1720,4863
20250313,135700,1126362334,1729,1738,1738,1728,1138
20250313,135600,1124395169,1731,1733,1733,1731,1738
20250313,135500,1121385206,1738,1737,1738,1734,275
20250313,135400,1120907533,1737,1733,1737,1733,104
20250313,135300,1120727297,1738,1738,1738,1738,5800
20250313,135200,1110646897,1740,1740,1740,1740,339
20250313,135100,1110057037,1732,1745,1745,1732,1164
20250313,135000,1108025883,1745,1742,1746,1736,9434
20250313,134900,1091579075,1746,1747,1747,1746,101
20250313,134800,1091402629,1748,1745,1748,1744,6138
20250313,134700,1080679161,1747,1742,1747,1742,12951
20250313,134600,1058099900,1742,1742,1742,1734,67
20250313,134500,1057983566,1742,1743,1743,1742,184
20250313,134400,1057663037,1743,1743,1743,1733,75
20250313,134300,1057532412,1743,1742,1743,1742,273
20250313,134200,1057056844,1742,1742,1743,1742,780
20250313,134100,1055698074,1743,1739,1743,1739,219
20250313,134000,1055316930,1737,1725,1737,1720,4376
20250313,133900,1047767299,1736,1739,1739,1725,3403
20250313,133800,1041892132,1743,1727,1743,1727,296
20250313,133700,1041380620,1725,1732,1732,1725,3587
20250313,133600,1035170456,1732,1738,1738,1732,6746
20250313,133500,1023458653,1738,1741,1741,1738,600
20250313,133400,1022414314,1741,1747,1747,1741,3186
20250313,133300,1016860302,1743,1748,1748,1743,2980
20250313,133200,1011658447,1748,1748,1748,1743,718
20250313,133100,1010406783,1748,1748,1748,1748,5845
20250313,133000,1000189723,1750,1743,1750,1743,586
20250313,132900,999168093,1743,1750,1750,1741,400
20250313,132800,998470858,1743,1750,1750,1743,15
20250313,132700,998444615,1750,1750,1750,1750,1042
20250313,132600,996621115,1750,1749,1750,1749,110
20250313,132500,996428625,1750,1751,1751,1743,6211
20250313,132400,985597516,1751,1750,1751,1743,4356
20250313,132300,977972244,1750,1742,1750,1741,5996
20250313,132200,967508791,1743,1743,1743,1743,166
20250313,132100,967219453,1744,1748,1748,1744,1049
20250313,132000,965388745,1748,1750,1752,1748,2843
20250313,131900,960414930,1749,1743,1750,1743,4167
20250313,131800,953127385,1746,1757,1757,1746,7754
20250313,131700,939542534,1757,1733,1758,1733,36060
20250313,131600,876780217,1731,1730,1731,1730,3682
20250313,131500,870407855,1725,1725,1725,1725,0
20250313,131400,870407855,1725,1727,1727,1725,683
20250313,131300,869229580,1727,1727,1727,1727,5535
20250313,131200,859670635,1727,1733,1734,1727,6102
20250313,131100,849123188,1732,1728,1732,1727,3217
20250313,131000,843560778,1728,1728,1728,1728,79
20250313,130900,843424266,1728,1716,1728,1716,24860
20250313,130800,800626747,1720,1720,1720,1716,51
20250313,130700,800539086,1720,1718,1720,1718,101
20250313,130600,800365566,1718,1718,1718,1718,99
20250313,130500,800195484,1720,1720,1720,1720,21
20250313,130400,800159364,1720,1720,1720,1720,0
20250313,130300,800159364,1720,1721,1721,1720,3262
20250313,130200,794546264,1721,1716,1721,1716,2459
20250313,130100,790316902,1715,1715,1715,1715,324
20250313,130000,789761242,1715,1715,1715,1715,1
20250313,125900,789759527,1715,1715,1715,1715,58
20250313,125800,789660057,1715,1715,1715,1715,11
20250313,125700,789641192,1715,1715,1715,1715,10
20250313,125600,789624042,1715,1715,1718,1715,367
20250313,125500,788994196,1712,1711,1712,1711,152
20250313,125400,788734012,1711,1711,1711,1711,10
20250313,125300,788716902,1712,1713,1715,1710,2036
20250313,125200,785228295,1708,1708,1708,1708,8
20250313,125100,785214631,1708,1714,1714,1708,356
20250313,125000,784606403,1714,1714,1714,1714,0
20250313,124900,784606403,1714,1708,1714,1708,6206
20250313,124800,774002127,1708,1708,1708,1708,6000
20250313,124700,763754127,1715,1708,1715,1708,3805
20250313,124600,757252103,1708,1709,1709,1708,111
20250313,124500,757062505,1709,1709,1716,1709,1167
20250313,124400,755066968,1716,1716,1716,1716,325
20250313,124300,754509268,1717,1717,1717,1717,0
20250313,124200,754509268,1717,1713,1717,1713,15
20250313,124100,754483517,1717,1717,1717,1717,0
20250313,124000,754483517,1717,1717,1717,1717,265
20250313,123900,754028512,1707,1717,1717,1707,2037
20250313,123800,750542691,1718,1718,1718,1718,0
20250313,123700,750542691,1718,1714,1718,1714,120
20250313,123600,750336611,1719,1713,1719,1713,19
20250313,123500,750304058,1719,1719,1719,1719,5
20250313,123400,750295463,1719,1719,1719,1719,0
20250313,123300,750295463,1719,1719,1719,1714,919
20250313,123200,748718365,1721,1721,1721,1721,509
20250313,123100,747842376,1719,1724,1724,1719,616
20250313,123000,746783387,1724,1725,1725,1724,2011
20250313,122900,743314422,1725,1725,1728,1724,2987
20250313,122800,738161495,1725,1721,1725,1721,4095
20250313,122700,731102379,1720,1718,1720,1718,511
20250313,122600,730223495,1715,1716,1716,1715,2592
20250313,122500,725777915,1715,1715,1718,1715,39
20250313,122400,725710985,1715,1715,1715,1715,40
20250313,122300,725642385,1714,1714,1714,1714,2
20250313,122200,725638957,1716,1716,1716,1716,1
20250313,122100,725637241,1716,1716,1721,1716,1249
20250313,122000,723489451,1721,1721,1721,1721,0
20250313,121900,723489451,1721,1714,1721,1714,7207
20250313,121800,711110750,1714,1715,1715,1713,5384
20250313,121700,701886794,1718,1714,1718,1714,20
20250313,121600,701852466,1724,1725,1725,1724,1529
20250313,121500,699214963,1725,1721,1725,1713,2645
20250313,121400,694664271,1730,1734,1734,1729,3466
20250313,121300,688667904,1734,1710,1734,1710,15856
20250313,121200,661358214,1710,1701,1710,1701,29717
20250313,121100,610704594,1693,1692,1693,1692,630
20250313,121000,609638534,1692,1693,1695,1691,1038
20250313,120900,607882448,1692,1695,1695,1692,310
20250313,120800,607357720,1695,1696,1696,1695,100
20250313,120700,607188219,1696,1696,1696,1696,133
20250313,120600,606962651,1696,1696,1696,1696,853
20250313,120500,605515963,1700,1700,1700,1700,1
20250313,120400,605514263,1700,1700,1700,1700,190
20250313,120300,605191263,1700,1702,1702,1700,4355
20250313,120200,597783053,1702,1702,1702,1702,0
20250313,120100,597783053,1702,1692,1702,1691,2040
20250313,120000,594332604,1704,1704,1704,1704,0
20250313,115900,594332604,1704,1704,1704,1704,0
20250313,115800,594332604,1704,1704,1704,1704,0
20250313,115700,594332604,1704,1704,1704,1704,0
20250313,115600,594332604,1704,1700,1704,1700,500
20250313,115500,593480988,1700,1700,1700,1700,11
20250313,115400,593462288,1691,1691,1691,1691,700
20250313,115300,592278588,1691,1690,1691,1690,2095
20250313,115200,588737238,1690,1690,1690,1690,548
20250313,115100,587811118,1702,1692,1702,1690,959
20250313,115000,586189524,1694,1694,1694,1694,5150
20250313,114900,577465424,1695,1700,1700,1695,897
20250313,114800,575943804,1704,1704,1704,1704,0
20250313,114700,575943804,1704,1704,1704,1704,18
20250313,114600,575913132,1704,1704,1704,1704,10
20250313,114500,575896092,1705,1705,1705,1705,0
20250313,114400,575896092,1705,1705,1705,1705,0
20250313,114300,575896092,1705,1705,1705,1705,0
20250313,114200,575896092,1705,1705,1705,1705,0
20250313,114100,575896092,1705,1705,1705,1705,0
20250313,114000,575896092,1705,1705,1705,1705,407
20250313,113900,575202157,1705,1700,1706,1700,518
20250313,113800,574319056,1707,1702,1707,1702,1001
20250313,113700,572611635,1700,1698,1700,1698,179
20250313,113600,572307593,1698,1699,1699,1698,1034
20250313,113500,570551403,1700,1700,1700,1700,0
20250313,113400,570551403,1700,1695,1700,1694,4352
20250313,113300,563173471,1699,1699,1699,1699,436
20250313,113200,562432707,1700,1700,1700,1700,0
20250313,113100,562432707,1700,1694,1700,1694,106
20250313,113000,562252523,1700,1702,1702,1694,20726
20250313,112900,527091376,1702,1699,1702,1698,762
20250313,112800,525796619,1702,1702,1702,1702,30
20250313,112700,525745559,1705,1705,1705,1705,0
20250313,112600,525745559,1705,1705,1705,1703,275
20250313,112500,525276850,1703,1705,1705,1703,1093
20250313,112400,523414271,1705,1705,1705,1700,3698
20250313,112300,517114209,1708,1708,1708,1708,1
20250313,112200,517112501,1700,1700,1700,1700,505
20250313,112100,516254001,1708,1708,1708,1708,550
20250313,112000,515314601,1709,1708,1710,1708,2284
20250313,111900,511411795,1708,1701,1708,1701,86
20250313,111800,511265112,1705,1705,1705,1705,3110
20250313,111700,505962562,1705,1705,1705,1704,405
20250313,111600,505272137,1704,1705,1705,1704,1138
20250313,111500,503332071,1705,1695,1705,1695,554
20250313,111400,502390491,1706,1706,1706,1706,71
20250313,111300,502269365,1706,1700,1706,1700,9457
20250313,111200,486158540,1694,1694,1694,1694,0
20250313,111100,486158540,1694,1695,1695,1694,900
20250313,111000,484633938,1694,1700,1700,1694,220
20250313,110900,484260058,1694,1698,1698,1694,2899
20250313,110800,479348837,1701,1701,1701,1701,1114
20250313,110700,477453923,1702,1702,1702,1702,0
20250313,110600,477453923,1702,1702,1702,1702,394
20250313,110500,476783335,1701,1701,1701,1701,1129
20250313,110400,474862906,1701,1696,1701,1696,12346
20250313,110300,453896322,1696,1693,1696,1690,1327
20250313,110200,451651107,1693,1693,1693,1692,819
20250313,110100,450265040,1697,1695,1697,1694,210
20250313,110000,449909034,1695,1697,1697,1695,104
20250313,105900,449732549,1694,1689,1694,1680,5683
20250313,105800,440118274,1689,1689,1689,1689,1
20250313,105700,440116585,1678,1681,1681,1678,2450
20250313,105600,436002257,1689,1689,1689,1689,1
20250313,105500,436000568,1681,1681,1681,1681,27
20250313,105400,435955181,1691,1691,1691,1691,0
20250313,105300,435955181,1691,1681,1691,1681,501
20250313,105200,435112990,1681,1691,1691,1681,460
20250313,105100,434336506,1692,1692,1692,1692,0
20250313,105000,434336506,1692,1692,1692,1692,11
20250313,104900,434317894,1693,1693,1693,1693,0
20250313,104800,434317894,1693,1693,1693,1693,0
20250313,104700,434317894,1693,1683,1693,1683,386
20250313,104600,433668236,1683,1694,1694,1683,1053
20250313,104500,431895461,1695,1684,1695,1684,771
20250313,104400,430596536,1684,1694,1694,1684,1328
20250313,104300,428358041,1695,1695,1695,1695,0
20250313,104200,428358041,1695,1689,1695,1689,455
20250313,104100,427589534,1689,1689,1689,1685,713
20250313,104000,426385325,1696,1696,1696,1696,5
20250313,103900,426376845,1696,1696,1696,1696,0
20250313,103800,426376845,1696,1685,1696,1685,431
20250313,103700,425650599,1698,1698,1698,1698,0
20250313,103600,425650599,1698,1698,1698,1697,2307
20250313,103500,421733614,1698,1699,1699,1692,2310
20250313,103400,417818125,1693,1693,1700,1693,6023
20250313,103300,407600860,1693,1690,1695,1690,8796
20250313,103200,392708810,1690,1689,1691,1679,4635
20250313,103100,384877951,1670,1677,1677,1670,1000
20250313,103000,383202043,1691,1691,1691,1691,537
20250313,102900,382293976,1691,1691,1691,1691,230
20250313,102800,381905046,1691,1691,1691,1691,30
20250313,102700,381854316,1691,1689,1691,1689,5000
20250313,102600,373401206,1690,1690,1690,1690,0
20250313,102500,373401206,1690,1691,1691,1690,110
20250313,102400,373215206,1691,1688,1691,1688,1105
20250313,102300,371348424,1691,1680,1691,1680,11
20250313,102200,371329933,1680,1674,1680,1674,104
20250313,102100,371155707,1674,1674,1674,1673,3666
20250313,102000,365018987,1674,1692,1692,1674,21896
20250313,101900,328238102,1683,1688,1693,1683,1773
20250313,101800,325254128,1695,1695,1695,1680,6204
20250313,101700,314813187,1694,1687,1694,1681,4402
20250313,101600,307381529,1679,1680,1680,1679,800
20250313,101500,306038328,1689,1688,1689,1688,4855
20250313,101400,297838374,1689,1685,1689,1680,1107
20250313,101300,295974892,1684,1690,1697,1684,1020
20250313,101200,294249320,1684,1684,1684,1684,65
20250313,101100,294139860,1684,1678,1684,1678,1526
20250313,101000,291576207,1678,1677,1678,1677,2
20250313,100900,291572852,1678,1662,1678,1662,6690
20250313,100800,280428186,1662,1657,1662,1656,2260
20250313,100700,276680107,1656,1661,1662,1656,1350
20250313,100600,274438376,1661,1657,1661,1657,21
20250313,100500,274403575,1661,1663,1664,1660,1694
20250313,100400,271589731,1663,1664,1664,1663,89
20250313,100300,271441698,1663,1663,1663,1662,958
20250313,100200,269849042,1663,1663,1663,1663,0
20250313,100100,269849042,1663,1663,1663,1663,638
20250313,100000,268788048,1664,1664,1664,1664,527
20250313,095900,267911120,1664,1663,1664,1663,1000
20250313,095800,266247320,1664,1664,1664,1664,0
20250313,095700,266247320,1664,1664,1664,1664,0
20250313,095600,266247320,1664,1663,1665,1663,367
20250313,095500,265636436,1658,1658,1658,1658,0
20250313,095400,265636436,1658,1658,1658,1658,0
20250313,095300,265636436,1658,1658,1658,1658,4
20250313,095200,265629804,1658,1658,1658,1658,7
20250313,095100,265618198,1658,1658,1658,1658,993
20250313,095000,263971804,1650,1645,1650,1645,2499
20250313,094900,259852186,1645,1645,1645,1644,1746
20250313,094800,256981062,1647,1647,1647,1643,766
20250313,094700,255721229,1650,1651,1651,1650,1464
20250313,094600,253305188,1660,1660,1660,1660,266
20250313,094500,252863628,1660,1660,1660,1660,322
20250313,094400,252329108,1662,1662,1662,1662,51
20250313,094300,252244346,1664,1664,1664,1664,1
20250313,094200,252242682,1665,1657,1665,1650,356
20250313,094100,251653711,1665,1665,1665,1665,20
20250313,094000,251620411,1665,1666,1666,1650,23175
20250313,093900,213216847,1666,1677,1677,1666,651
20250313,093800,212130623,1668,1668,1668,1668,427
20250313,093700,211418387,1668,1668,1668,1668,0
20250313,093600,211418387,1668,1678,1678,1668,3104
20250313,093500,206233830,1680,1680,1680,1680,501
20250313,093400,205392150,1670,1680,1680,1670,119
20250313,093300,205193370,1668,1668,1668,1667,1020
20250313,093200,203493009,1668,1679,1680,1668,859
20250313,093100,202054691,1680,1672,1681,1664,7243
20250313,093000,189959403,1673,1681,1683,1673,3042
20250313,092900,184856716,1697,1693,1697,1693,639
20250313,092800,183773032,1683,1698,1698,1683,2568
20250313,092700,179419643,1698,1695,1698,1683,4801
20250313,092600,171296475,1696,1696,1696,1696,66
20250313,092500,171184539,1696,1695,1702,1694,1439
20250313,092400,168745277,1694,1705,1705,1694,1442
20250313,092300,166286884,1705,1693,1705,1693,6067
20250313,092200,155967114,1693,1683,1693,1683,2650
20250313,092100,151488687,1689,1686,1689,1683,6962
20250313,092000,139734369,1686,1672,1686,1672,4049
20250313,091900,132927890,1678,1674,1678,1673,3217
20250313,091800,127540624,1679,1678,1679,1677,1207
20250313,091700,125514920,1679,1676,1679,1676,3253
20250313,091600,120055760,1666,1670,1676,1665,2093
20250313,091500,116564795,1677,1685,1685,1666,5452
20250313,091400,107447405,1687,1687,1689,1676,1315
20250313,091300,105235722,1688,1675,1688,1674,6652
20250313,091200,94031867,1674,1674,1674,1674,168
20250313,091100,93750635,1674,1672,1674,1672,436
20250313,091000,93020971,1672,1668,1674,1663,9109
20250313,090900,77836019,1674,1674,1674,1671,1915
20250313,090800,74630312,1674,1664,1680,1664,805
20250313,090700,73285260,1664,1651,1664,1650,4396
20250313,090600,66002736,1650,1642,1650,1640,3037
20250313,090500,60997134,1642,1639,1651,1639,9181
20250313,090400,45941892,1639,1644,1652,1639,14356
20250313,090300,22312816,1644,1644,1644,1644,130
20250313,090200,22099096,1644,1630,1645,1628,4509
20250313,090100,14731632,1630,1633,1646,1627,1079
20250313,090000,12973745,1633,1648,1648,1633,7885
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 1379165355 1703 1703 1703 1703 5220
3 20250313 190100 1379165355 1703 1703 1703 1703 0
4 20250313 190000 1379165355 1703 1703 1703 1703 0
5 20250313 185900 1379165355 1703 1703 1703 1703 0
6 20250313 185800 1379165355 1703 1703 1703 1703 0
7 20250313 185700 1379165355 1703 1703 1703 1703 0
8 20250313 185600 1379165355 1703 1703 1703 1703 0
9 20250313 185500 1379165355 1703 1703 1703 1703 0
10 20250313 185400 1379165355 1703 1703 1703 1703 0
11 20250313 185300 1379165355 1703 1703 1703 1703 0
12 20250313 185200 1379165355 1703 1703 1703 1703 0
13 20250313 185100 1379165355 1703 1703 1703 1703 0
14 20250313 185000 1379165355 1703 1703 1703 1703 0
15 20250313 184900 1379165355 1703 1703 1703 1703 0
16 20250313 184800 1379165355 1703 1703 1703 1703 0
17 20250313 184700 1379165355 1703 1703 1703 1703 0
18 20250313 184600 1379165355 1703 1703 1703 1703 0
19 20250313 184500 1379165355 1703 1703 1703 1703 0
20 20250313 184400 1379165355 1703 1703 1703 1703 0
21 20250313 184300 1379165355 1703 1703 1703 1703 0
22 20250313 184200 1379165355 1703 1703 1703 1703 0
23 20250313 184100 1379165355 1703 1703 1703 1703 0
24 20250313 184000 1379165355 1703 1703 1703 1703 0
25 20250313 183900 1379165355 1703 1703 1703 1703 0
26 20250313 183800 1379165355 1703 1703 1703 1703 0
27 20250313 183700 1379165355 1703 1703 1703 1703 0
28 20250313 183600 1379165355 1703 1703 1703 1703 0
29 20250313 183500 1379165355 1703 1703 1703 1703 0
30 20250313 183400 1379165355 1703 1703 1703 1703 0
31 20250313 183300 1379165355 1703 1703 1703 1703 0
32 20250313 183200 1379165355 1703 1703 1703 1703 5220
33 20250313 183100 1379165355 1703 1703 1703 1703 0
34 20250313 183000 1379165355 1703 1703 1703 1703 0
35 20250313 182900 1379165355 1703 1703 1703 1703 0
36 20250313 182800 1379165355 1703 1703 1703 1703 0
37 20250313 182700 1379165355 1703 1703 1703 1703 0
38 20250313 182600 1379165355 1703 1703 1703 1703 0
39 20250313 182500 1379165355 1703 1703 1703 1703 0
40 20250313 182400 1379165355 1703 1703 1703 1703 0
41 20250313 182300 1379165355 1703 1703 1703 1703 0
42 20250313 182200 1379165355 1703 1703 1703 1703 0
43 20250313 182100 1379165355 1703 1703 1703 1703 0
44 20250313 182000 1379165355 1703 1703 1703 1703 0
45 20250313 181900 1379165355 1703 1703 1703 1703 0
46 20250313 181800 1379165355 1703 1703 1703 1703 0
47 20250313 181700 1379165355 1703 1703 1703 1703 0
48 20250313 181600 1379165355 1703 1703 1703 1703 0
49 20250313 181500 1379165355 1703 1703 1703 1703 0
50 20250313 181400 1379165355 1703 1703 1703 1703 0
51 20250313 181300 1379165355 1703 1703 1703 1703 0
52 20250313 181200 1379165355 1703 1703 1703 1703 0
53 20250313 181100 1379165355 1703 1703 1703 1703 0
54 20250313 181000 1379165355 1703 1703 1703 1703 0
55 20250313 180900 1379165355 1703 1703 1703 1703 0
56 20250313 180800 1379165355 1703 1703 1703 1703 0
57 20250313 180700 1379165355 1703 1703 1703 1703 0
58 20250313 180600 1379165355 1703 1703 1703 1703 0
59 20250313 180500 1379165355 1703 1703 1703 1703 0
60 20250313 180400 1379165355 1703 1703 1703 1703 0
61 20250313 180300 1379165355 1703 1703 1703 1703 0
62 20250313 180200 1379165355 1703 1703 1703 1703 5220
63 20250313 180100 1379165355 1703 1703 1703 1703 0
64 20250313 180000 1379165355 1703 1703 1703 1703 0
65 20250313 175900 1379165355 1703 1703 1703 1703 0
66 20250313 175800 1379165355 1703 1703 1703 1703 0
67 20250313 175700 1379165355 1703 1703 1703 1703 0
68 20250313 175600 1379165355 1703 1703 1703 1703 0
69 20250313 175500 1379165355 1703 1703 1703 1703 0
70 20250313 175400 1379165355 1703 1703 1703 1703 0
71 20250313 175300 1379165355 1703 1703 1703 1703 0
72 20250313 175200 1379165355 1703 1703 1703 1703 0
73 20250313 175100 1379165355 1703 1703 1703 1703 0
74 20250313 175000 1379165355 1703 1703 1703 1703 0
75 20250313 174900 1379165355 1703 1703 1703 1703 0
76 20250313 174800 1379165355 1703 1703 1703 1703 0
77 20250313 174700 1379165355 1703 1703 1703 1703 0
78 20250313 174600 1379165355 1703 1703 1703 1703 0
79 20250313 174500 1379165355 1703 1703 1703 1703 0
80 20250313 174400 1379165355 1703 1703 1703 1703 0
81 20250313 174300 1379165355 1703 1703 1703 1703 0
82 20250313 174200 1379165355 1703 1703 1703 1703 0
83 20250313 174100 1379165355 1703 1703 1703 1703 0
84 20250313 174000 1379165355 1703 1703 1703 1703 0
85 20250313 173900 1379165355 1703 1703 1703 1703 0
86 20250313 173800 1379165355 1703 1703 1703 1703 0
87 20250313 173700 1379165355 1703 1703 1703 1703 0
88 20250313 173600 1379165355 1703 1703 1703 1703 0
89 20250313 173500 1379165355 1703 1703 1703 1703 0
90 20250313 173400 1379165355 1703 1703 1703 1703 0
91 20250313 173300 1379165355 1703 1703 1703 1703 0
92 20250313 173200 1379165355 1703 1703 1703 1703 5220
93 20250313 173100 1379165355 1703 1703 1703 1703 0
94 20250313 173000 1379165355 1703 1703 1703 1703 0
95 20250313 172900 1379165355 1703 1703 1703 1703 0
96 20250313 172800 1379165355 1703 1703 1703 1703 0
97 20250313 172700 1379165355 1703 1703 1703 1703 0
98 20250313 172600 1379165355 1703 1703 1703 1703 0
99 20250313 172500 1379165355 1703 1703 1703 1703 0
100 20250313 172400 1379165355 1703 1703 1703 1703 0
101 20250313 172300 1379165355 1703 1703 1703 1703 0
102 20250313 172200 1379165355 1703 1703 1703 1703 0
103 20250313 172100 1379165355 1703 1703 1703 1703 0
104 20250313 172000 1379165355 1703 1703 1703 1703 0
105 20250313 171900 1379165355 1703 1703 1703 1703 0
106 20250313 171800 1379165355 1703 1703 1703 1703 0
107 20250313 171700 1379165355 1703 1703 1703 1703 0
108 20250313 171600 1379165355 1703 1703 1703 1703 0
109 20250313 171500 1379165355 1703 1703 1703 1703 0
110 20250313 171400 1379165355 1703 1703 1703 1703 0
111 20250313 171300 1379165355 1703 1703 1703 1703 0
112 20250313 171200 1379165355 1703 1703 1703 1703 0
113 20250313 171100 1379165355 1703 1703 1703 1703 0
114 20250313 171000 1379165355 1703 1703 1703 1703 0
115 20250313 170900 1379165355 1703 1703 1703 1703 0
116 20250313 170800 1379165355 1703 1703 1703 1703 0
117 20250313 170700 1379165355 1703 1703 1703 1703 0
118 20250313 170600 1379165355 1703 1703 1703 1703 0
119 20250313 170500 1379165355 1703 1703 1703 1703 0
120 20250313 170400 1379165355 1703 1703 1703 1703 0
121 20250313 170300 1379165355 1703 1703 1703 1703 0
122 20250313 170200 1379165355 1703 1703 1703 1703 5220
123 20250313 170100 1379165355 1703 1703 1703 1703 0
124 20250313 170000 1379165355 1703 1703 1703 1703 0
125 20250313 165900 1379165355 1703 1703 1703 1703 0
126 20250313 165800 1379165355 1703 1703 1703 1703 0
127 20250313 165700 1379165355 1703 1703 1703 1703 0
128 20250313 165600 1379165355 1703 1703 1703 1703 0
129 20250313 165500 1379165355 1703 1703 1703 1703 0
130 20250313 165400 1379165355 1703 1703 1703 1703 0
131 20250313 165300 1379165355 1703 1703 1703 1703 0
132 20250313 165200 1379165355 1703 1703 1703 1703 0
133 20250313 165100 1379165355 1703 1703 1703 1703 0
134 20250313 165000 1379165355 1703 1703 1703 1703 0
135 20250313 164900 1379165355 1703 1703 1703 1703 0
136 20250313 164800 1379165355 1703 1703 1703 1703 0
137 20250313 164700 1379165355 1703 1703 1703 1703 0
138 20250313 164600 1379165355 1703 1703 1703 1703 0
139 20250313 164500 1379165355 1703 1703 1703 1703 0
140 20250313 164400 1379165355 1703 1703 1703 1703 0
141 20250313 164300 1379165355 1703 1703 1703 1703 0
142 20250313 164200 1379165355 1703 1703 1703 1703 0
143 20250313 164100 1379165355 1703 1703 1703 1703 0
144 20250313 164000 1379165355 1703 1703 1703 1703 0
145 20250313 163900 1379165355 1703 1703 1703 1703 0
146 20250313 163800 1379165355 1703 1703 1703 1703 0
147 20250313 163700 1379165355 1703 1703 1703 1703 0
148 20250313 163600 1379165355 1703 1703 1703 1703 0
149 20250313 163500 1379165355 1703 1703 1703 1703 0
150 20250313 163400 1379165355 1703 1703 1703 1703 0
151 20250313 163300 1379165355 1703 1703 1703 1703 0
152 20250313 163200 1379165355 1703 1703 1703 1703 5220
153 20250313 163100 1379165355 1703 1703 1703 1703 0
154 20250313 163000 1379165355 1703 1703 1703 1703 0
155 20250313 162900 1379165355 1703 1703 1703 1703 0
156 20250313 162800 1379165355 1703 1703 1703 1703 0
157 20250313 162700 1379165355 1703 1703 1703 1703 0
158 20250313 162600 1379165355 1703 1703 1703 1703 0
159 20250313 162500 1379165355 1703 1703 1703 1703 0
160 20250313 162400 1379165355 1703 1703 1703 1703 0
161 20250313 162300 1379165355 1703 1703 1703 1703 0
162 20250313 162200 1379165355 1703 1703 1703 1703 0
163 20250313 162100 1379165355 1703 1703 1703 1703 0
164 20250313 162000 1379165355 1703 1703 1703 1703 0
165 20250313 161900 1379165355 1703 1703 1703 1703 0
166 20250313 161800 1379165355 1703 1703 1703 1703 0
167 20250313 161700 1379165355 1703 1703 1703 1703 0
168 20250313 161600 1379165355 1703 1703 1703 1703 0
169 20250313 161500 1379165355 1703 1703 1703 1703 0
170 20250313 161400 1379165355 1703 1703 1703 1703 0
171 20250313 161300 1379165355 1703 1703 1703 1703 0
172 20250313 161200 1379165355 1703 1703 1703 1703 0
173 20250313 161100 1379165355 1703 1703 1703 1703 0
174 20250313 161000 1379165355 1703 1703 1703 1703 0
175 20250313 160900 1379165355 1703 1703 1703 1703 0
176 20250313 160800 1379165355 1703 1703 1703 1703 0
177 20250313 160700 1379165355 1703 1703 1703 1703 0
178 20250313 160600 1379165355 1703 1703 1703 1703 0
179 20250313 160500 1379165355 1703 1703 1703 1703 0
180 20250313 160400 1379165355 1703 1703 1703 1703 0
181 20250313 160300 1379165355 1703 1703 1703 1703 0
182 20250313 160200 1379165355 1703 1703 1703 1703 5220
183 20250313 160100 1379165355 1703 1703 1703 1703 0
184 20250313 160000 1379165355 1703 1703 1703 1703 0
185 20250313 155900 1379165355 1703 1703 1703 1703 0
186 20250313 155800 1379165355 1703 1703 1703 1703 0
187 20250313 155700 1379165355 1703 1703 1703 1703 0
188 20250313 155600 1379165355 1703 1703 1703 1703 0
189 20250313 155500 1379165355 1703 1703 1703 1703 0
190 20250313 155400 1379165355 1703 1703 1703 1703 0
191 20250313 155300 1379165355 1703 1703 1703 1703 0
192 20250313 155200 1379165355 1703 1703 1703 1703 0
193 20250313 155100 1379165355 1703 1703 1703 1703 0
194 20250313 155000 1379165355 1703 1703 1703 1703 0
195 20250313 154900 1379165355 1703 1703 1703 1703 0
196 20250313 154800 1379165355 1703 1703 1703 1703 0
197 20250313 154700 1379165355 1703 1703 1703 1703 0
198 20250313 154600 1379165355 1703 1703 1703 1703 0
199 20250313 154500 1379165355 1703 1703 1703 1703 0
200 20250313 154400 1379165355 1703 1703 1703 1703 0
201 20250313 154300 1379165355 1703 1703 1703 1703 0
202 20250313 154200 1379165355 1703 1703 1703 1703 0
203 20250313 154100 1379165355 1703 1703 1703 1703 0
204 20250313 154000 1379165355 1703 1703 1703 1703 0
205 20250313 153900 1379165355 1703 1703 1703 1703 0
206 20250313 153800 1379165355 1703 1703 1703 1703 0
207 20250313 153700 1379165355 1703 1703 1703 1703 0
208 20250313 153600 1379165355 1703 1703 1703 1703 0
209 20250313 153500 1379165355 1703 1703 1703 1703 0
210 20250313 153400 1379165355 1703 1703 1703 1703 0
211 20250313 153300 1379165355 1703 1703 1703 1703 0
212 20250313 153200 1379165355 1703 1703 1703 1703 5220
213 20250313 153100 1379165355 1703 1703 1703 1703 0
214 20250313 153000 1379165355 1703 1703 1703 1703 5220
215 20250313 152900 1370275695 1710 1710 1710 1710 0
216 20250313 152800 1370275695 1710 1710 1710 1710 0
217 20250313 152700 1370275695 1710 1710 1710 1710 0
218 20250313 152600 1370275695 1710 1710 1710 1710 0
219 20250313 152500 1370275695 1710 1710 1710 1710 0
220 20250313 152400 1370275695 1710 1710 1710 1710 0
221 20250313 152300 1370275695 1710 1710 1710 1710 0
222 20250313 152200 1370275695 1710 1710 1710 1710 0
223 20250313 152100 1370275695 1710 1710 1710 1710 0
224 20250313 152000 1370275695 1710 1710 1710 1710 0
225 20250313 151900 1370275695 1710 1710 1710 1699 4178
226 20250313 151800 1363144142 1699 1704 1710 1699 2198
227 20250313 151700 1359390102 1705 1705 1705 1705 1
228 20250313 151600 1359388397 1709 1706 1709 1706 4
229 20250313 151500 1359381567 1705 1698 1706 1698 566
230 20250313 151400 1358416599 1706 1706 1706 1706 1
231 20250313 151300 1358414893 1697 1702 1702 1697 18309
232 20250313 151200 1327299077 1703 1703 1703 1703 50
233 20250313 151100 1327213927 1708 1703 1708 1703 2052
234 20250313 151000 1323719366 1702 1704 1705 1702 3357
235 20250313 150900 1318002718 1704 1708 1708 1704 2538
236 20250313 150800 1313674617 1709 1709 1709 1709 619
237 20250313 150700 1312616746 1711 1707 1716 1707 1526
238 20250313 150600 1310008461 1707 1717 1717 1707 1135
239 20250313 150500 1308067749 1710 1712 1712 1710 863
240 20250313 150400 1306590780 1718 1713 1718 1713 321
241 20250313 150300 1306040902 1719 1719 1719 1719 0
242 20250313 150200 1306040902 1719 1719 1719 1719 57
243 20250313 150100 1305942919 1719 1712 1720 1712 254
244 20250313 150000 1305506112 1720 1720 1720 1720 10
245 20250313 145900 1305488912 1720 1712 1720 1712 1051
246 20250313 145800 1303689112 1712 1715 1715 1712 1023
247 20250313 145700 1301937288 1712 1712 1712 1712 0
248 20250313 145600 1301937288 1712 1722 1722 1712 853
249 20250313 145500 1300476130 1723 1723 1723 1723 0
250 20250313 145400 1300476130 1723 1723 1723 1723 0
251 20250313 145300 1300476130 1723 1721 1723 1721 300
252 20250313 145200 1299959548 1721 1721 1721 1721 200
253 20250313 145100 1299615348 1721 1719 1721 1713 1563
254 20250313 145000 1296930528 1720 1720 1720 1715 2444
255 20250313 144900 1292736730 1716 1716 1716 1716 0
256 20250313 144800 1292736730 1716 1721 1721 1716 1330
257 20250313 144700 1290452800 1716 1720 1720 1716 1293
258 20250313 144600 1288232040 1721 1721 1721 1721 10
259 20250313 144500 1288214830 1723 1723 1723 1723 0
260 20250313 144400 1288214830 1723 1723 1723 1723 11
261 20250313 144300 1288195877 1724 1715 1724 1715 801
262 20250313 144200 1286822153 1725 1725 1725 1725 0
263 20250313 144100 1286822153 1725 1725 1725 1725 0
264 20250313 144000 1286822153 1725 1714 1725 1714 2
265 20250313 143900 1286818714 1725 1724 1725 1724 106
266 20250313 143800 1286635945 1713 1716 1716 1713 5100
267 20250313 143700 1277892108 1725 1725 1725 1725 0
268 20250313 143600 1277892108 1725 1725 1725 1725 20
269 20250313 143500 1277857608 1725 1723 1725 1723 1811
270 20250313 143400 1274735935 1724 1718 1724 1716 1437
271 20250313 143300 1272268077 1725 1725 1725 1725 5
272 20250313 143200 1272259452 1725 1725 1725 1725 28
273 20250313 143100 1272211152 1725 1717 1725 1717 210
274 20250313 143000 1271850534 1725 1718 1725 1718 325
275 20250313 142900 1271291988 1726 1727 1727 1726 28
276 20250313 142800 1271243646 1727 1722 1727 1716 11306
277 20250313 142700 1251815573 1722 1720 1722 1720 1213
278 20250313 142600 1249726792 1722 1724 1724 1718 29
279 20250313 142500 1249676888 1727 1727 1727 1712 3017
280 20250313 142400 1244498283 1727 1726 1727 1726 602
281 20250313 142300 1243458636 1726 1739 1739 1726 2242
282 20250313 142200 1239586379 1740 1740 1740 1740 27
283 20250313 142100 1239539399 1740 1740 1740 1740 2397
284 20250313 142000 1235368619 1740 1745 1745 1723 820
285 20250313 141900 1233941747 1745 1716 1746 1716 23135
286 20250313 141800 1193652211 1716 1712 1716 1712 251
287 20250313 141700 1193222495 1712 1717 1717 1712 246
288 20250313 141600 1192801273 1718 1718 1718 1718 48
289 20250313 141500 1192718809 1718 1718 1718 1718 28
290 20250313 141400 1192670705 1718 1719 1719 1710 970
291 20250313 141300 1191009757 1722 1722 1724 1711 2284
292 20250313 141200 1187082409 1713 1723 1723 1713 231
293 20250313 141100 1186686413 1723 1723 1723 1723 30
294 20250313 141000 1186634723 1724 1725 1725 1710 5456
295 20250313 140900 1177300405 1725 1725 1725 1725 28
296 20250313 140800 1177252105 1725 1725 1725 1725 227
297 20250313 140700 1176860530 1725 1718 1725 1711 1144
298 20250313 140600 1174901867 1710 1726 1726 1710 6295
299 20250313 140500 1164117451 1726 1711 1726 1710 1198
300 20250313 140400 1162066546 1710 1728 1728 1710 5466
301 20250313 140300 1152707436 1728 1729 1729 1728 144
302 20250313 140200 1152458574 1730 1730 1730 1730 37
303 20250313 140100 1152394564 1731 1732 1732 1713 6570
304 20250313 140000 1141094117 1732 1732 1732 1721 4
305 20250313 135900 1141087211 1732 1721 1733 1720 3680
306 20250313 135800 1134757419 1720 1729 1735 1720 4863
307 20250313 135700 1126362334 1729 1738 1738 1728 1138
308 20250313 135600 1124395169 1731 1733 1733 1731 1738
309 20250313 135500 1121385206 1738 1737 1738 1734 275
310 20250313 135400 1120907533 1737 1733 1737 1733 104
311 20250313 135300 1120727297 1738 1738 1738 1738 5800
312 20250313 135200 1110646897 1740 1740 1740 1740 339
313 20250313 135100 1110057037 1732 1745 1745 1732 1164
314 20250313 135000 1108025883 1745 1742 1746 1736 9434
315 20250313 134900 1091579075 1746 1747 1747 1746 101
316 20250313 134800 1091402629 1748 1745 1748 1744 6138
317 20250313 134700 1080679161 1747 1742 1747 1742 12951
318 20250313 134600 1058099900 1742 1742 1742 1734 67
319 20250313 134500 1057983566 1742 1743 1743 1742 184
320 20250313 134400 1057663037 1743 1743 1743 1733 75
321 20250313 134300 1057532412 1743 1742 1743 1742 273
322 20250313 134200 1057056844 1742 1742 1743 1742 780
323 20250313 134100 1055698074 1743 1739 1743 1739 219
324 20250313 134000 1055316930 1737 1725 1737 1720 4376
325 20250313 133900 1047767299 1736 1739 1739 1725 3403
326 20250313 133800 1041892132 1743 1727 1743 1727 296
327 20250313 133700 1041380620 1725 1732 1732 1725 3587
328 20250313 133600 1035170456 1732 1738 1738 1732 6746
329 20250313 133500 1023458653 1738 1741 1741 1738 600
330 20250313 133400 1022414314 1741 1747 1747 1741 3186
331 20250313 133300 1016860302 1743 1748 1748 1743 2980
332 20250313 133200 1011658447 1748 1748 1748 1743 718
333 20250313 133100 1010406783 1748 1748 1748 1748 5845
334 20250313 133000 1000189723 1750 1743 1750 1743 586
335 20250313 132900 999168093 1743 1750 1750 1741 400
336 20250313 132800 998470858 1743 1750 1750 1743 15
337 20250313 132700 998444615 1750 1750 1750 1750 1042
338 20250313 132600 996621115 1750 1749 1750 1749 110
339 20250313 132500 996428625 1750 1751 1751 1743 6211
340 20250313 132400 985597516 1751 1750 1751 1743 4356
341 20250313 132300 977972244 1750 1742 1750 1741 5996
342 20250313 132200 967508791 1743 1743 1743 1743 166
343 20250313 132100 967219453 1744 1748 1748 1744 1049
344 20250313 132000 965388745 1748 1750 1752 1748 2843
345 20250313 131900 960414930 1749 1743 1750 1743 4167
346 20250313 131800 953127385 1746 1757 1757 1746 7754
347 20250313 131700 939542534 1757 1733 1758 1733 36060
348 20250313 131600 876780217 1731 1730 1731 1730 3682
349 20250313 131500 870407855 1725 1725 1725 1725 0
350 20250313 131400 870407855 1725 1727 1727 1725 683
351 20250313 131300 869229580 1727 1727 1727 1727 5535
352 20250313 131200 859670635 1727 1733 1734 1727 6102
353 20250313 131100 849123188 1732 1728 1732 1727 3217
354 20250313 131000 843560778 1728 1728 1728 1728 79
355 20250313 130900 843424266 1728 1716 1728 1716 24860
356 20250313 130800 800626747 1720 1720 1720 1716 51
357 20250313 130700 800539086 1720 1718 1720 1718 101
358 20250313 130600 800365566 1718 1718 1718 1718 99
359 20250313 130500 800195484 1720 1720 1720 1720 21
360 20250313 130400 800159364 1720 1720 1720 1720 0
361 20250313 130300 800159364 1720 1721 1721 1720 3262
362 20250313 130200 794546264 1721 1716 1721 1716 2459
363 20250313 130100 790316902 1715 1715 1715 1715 324
364 20250313 130000 789761242 1715 1715 1715 1715 1
365 20250313 125900 789759527 1715 1715 1715 1715 58
366 20250313 125800 789660057 1715 1715 1715 1715 11
367 20250313 125700 789641192 1715 1715 1715 1715 10
368 20250313 125600 789624042 1715 1715 1718 1715 367
369 20250313 125500 788994196 1712 1711 1712 1711 152
370 20250313 125400 788734012 1711 1711 1711 1711 10
371 20250313 125300 788716902 1712 1713 1715 1710 2036
372 20250313 125200 785228295 1708 1708 1708 1708 8
373 20250313 125100 785214631 1708 1714 1714 1708 356
374 20250313 125000 784606403 1714 1714 1714 1714 0
375 20250313 124900 784606403 1714 1708 1714 1708 6206
376 20250313 124800 774002127 1708 1708 1708 1708 6000
377 20250313 124700 763754127 1715 1708 1715 1708 3805
378 20250313 124600 757252103 1708 1709 1709 1708 111
379 20250313 124500 757062505 1709 1709 1716 1709 1167
380 20250313 124400 755066968 1716 1716 1716 1716 325
381 20250313 124300 754509268 1717 1717 1717 1717 0
382 20250313 124200 754509268 1717 1713 1717 1713 15
383 20250313 124100 754483517 1717 1717 1717 1717 0
384 20250313 124000 754483517 1717 1717 1717 1717 265
385 20250313 123900 754028512 1707 1717 1717 1707 2037
386 20250313 123800 750542691 1718 1718 1718 1718 0
387 20250313 123700 750542691 1718 1714 1718 1714 120
388 20250313 123600 750336611 1719 1713 1719 1713 19
389 20250313 123500 750304058 1719 1719 1719 1719 5
390 20250313 123400 750295463 1719 1719 1719 1719 0
391 20250313 123300 750295463 1719 1719 1719 1714 919
392 20250313 123200 748718365 1721 1721 1721 1721 509
393 20250313 123100 747842376 1719 1724 1724 1719 616
394 20250313 123000 746783387 1724 1725 1725 1724 2011
395 20250313 122900 743314422 1725 1725 1728 1724 2987
396 20250313 122800 738161495 1725 1721 1725 1721 4095
397 20250313 122700 731102379 1720 1718 1720 1718 511
398 20250313 122600 730223495 1715 1716 1716 1715 2592
399 20250313 122500 725777915 1715 1715 1718 1715 39
400 20250313 122400 725710985 1715 1715 1715 1715 40
401 20250313 122300 725642385 1714 1714 1714 1714 2
402 20250313 122200 725638957 1716 1716 1716 1716 1
403 20250313 122100 725637241 1716 1716 1721 1716 1249
404 20250313 122000 723489451 1721 1721 1721 1721 0
405 20250313 121900 723489451 1721 1714 1721 1714 7207
406 20250313 121800 711110750 1714 1715 1715 1713 5384
407 20250313 121700 701886794 1718 1714 1718 1714 20
408 20250313 121600 701852466 1724 1725 1725 1724 1529
409 20250313 121500 699214963 1725 1721 1725 1713 2645
410 20250313 121400 694664271 1730 1734 1734 1729 3466
411 20250313 121300 688667904 1734 1710 1734 1710 15856
412 20250313 121200 661358214 1710 1701 1710 1701 29717
413 20250313 121100 610704594 1693 1692 1693 1692 630
414 20250313 121000 609638534 1692 1693 1695 1691 1038
415 20250313 120900 607882448 1692 1695 1695 1692 310
416 20250313 120800 607357720 1695 1696 1696 1695 100
417 20250313 120700 607188219 1696 1696 1696 1696 133
418 20250313 120600 606962651 1696 1696 1696 1696 853
419 20250313 120500 605515963 1700 1700 1700 1700 1
420 20250313 120400 605514263 1700 1700 1700 1700 190
421 20250313 120300 605191263 1700 1702 1702 1700 4355
422 20250313 120200 597783053 1702 1702 1702 1702 0
423 20250313 120100 597783053 1702 1692 1702 1691 2040
424 20250313 120000 594332604 1704 1704 1704 1704 0
425 20250313 115900 594332604 1704 1704 1704 1704 0
426 20250313 115800 594332604 1704 1704 1704 1704 0
427 20250313 115700 594332604 1704 1704 1704 1704 0
428 20250313 115600 594332604 1704 1700 1704 1700 500
429 20250313 115500 593480988 1700 1700 1700 1700 11
430 20250313 115400 593462288 1691 1691 1691 1691 700
431 20250313 115300 592278588 1691 1690 1691 1690 2095
432 20250313 115200 588737238 1690 1690 1690 1690 548
433 20250313 115100 587811118 1702 1692 1702 1690 959
434 20250313 115000 586189524 1694 1694 1694 1694 5150
435 20250313 114900 577465424 1695 1700 1700 1695 897
436 20250313 114800 575943804 1704 1704 1704 1704 0
437 20250313 114700 575943804 1704 1704 1704 1704 18
438 20250313 114600 575913132 1704 1704 1704 1704 10
439 20250313 114500 575896092 1705 1705 1705 1705 0
440 20250313 114400 575896092 1705 1705 1705 1705 0
441 20250313 114300 575896092 1705 1705 1705 1705 0
442 20250313 114200 575896092 1705 1705 1705 1705 0
443 20250313 114100 575896092 1705 1705 1705 1705 0
444 20250313 114000 575896092 1705 1705 1705 1705 407
445 20250313 113900 575202157 1705 1700 1706 1700 518
446 20250313 113800 574319056 1707 1702 1707 1702 1001
447 20250313 113700 572611635 1700 1698 1700 1698 179
448 20250313 113600 572307593 1698 1699 1699 1698 1034
449 20250313 113500 570551403 1700 1700 1700 1700 0
450 20250313 113400 570551403 1700 1695 1700 1694 4352
451 20250313 113300 563173471 1699 1699 1699 1699 436
452 20250313 113200 562432707 1700 1700 1700 1700 0
453 20250313 113100 562432707 1700 1694 1700 1694 106
454 20250313 113000 562252523 1700 1702 1702 1694 20726
455 20250313 112900 527091376 1702 1699 1702 1698 762
456 20250313 112800 525796619 1702 1702 1702 1702 30
457 20250313 112700 525745559 1705 1705 1705 1705 0
458 20250313 112600 525745559 1705 1705 1705 1703 275
459 20250313 112500 525276850 1703 1705 1705 1703 1093
460 20250313 112400 523414271 1705 1705 1705 1700 3698
461 20250313 112300 517114209 1708 1708 1708 1708 1
462 20250313 112200 517112501 1700 1700 1700 1700 505
463 20250313 112100 516254001 1708 1708 1708 1708 550
464 20250313 112000 515314601 1709 1708 1710 1708 2284
465 20250313 111900 511411795 1708 1701 1708 1701 86
466 20250313 111800 511265112 1705 1705 1705 1705 3110
467 20250313 111700 505962562 1705 1705 1705 1704 405
468 20250313 111600 505272137 1704 1705 1705 1704 1138
469 20250313 111500 503332071 1705 1695 1705 1695 554
470 20250313 111400 502390491 1706 1706 1706 1706 71
471 20250313 111300 502269365 1706 1700 1706 1700 9457
472 20250313 111200 486158540 1694 1694 1694 1694 0
473 20250313 111100 486158540 1694 1695 1695 1694 900
474 20250313 111000 484633938 1694 1700 1700 1694 220
475 20250313 110900 484260058 1694 1698 1698 1694 2899
476 20250313 110800 479348837 1701 1701 1701 1701 1114
477 20250313 110700 477453923 1702 1702 1702 1702 0
478 20250313 110600 477453923 1702 1702 1702 1702 394
479 20250313 110500 476783335 1701 1701 1701 1701 1129
480 20250313 110400 474862906 1701 1696 1701 1696 12346
481 20250313 110300 453896322 1696 1693 1696 1690 1327
482 20250313 110200 451651107 1693 1693 1693 1692 819
483 20250313 110100 450265040 1697 1695 1697 1694 210
484 20250313 110000 449909034 1695 1697 1697 1695 104
485 20250313 105900 449732549 1694 1689 1694 1680 5683
486 20250313 105800 440118274 1689 1689 1689 1689 1
487 20250313 105700 440116585 1678 1681 1681 1678 2450
488 20250313 105600 436002257 1689 1689 1689 1689 1
489 20250313 105500 436000568 1681 1681 1681 1681 27
490 20250313 105400 435955181 1691 1691 1691 1691 0
491 20250313 105300 435955181 1691 1681 1691 1681 501
492 20250313 105200 435112990 1681 1691 1691 1681 460
493 20250313 105100 434336506 1692 1692 1692 1692 0
494 20250313 105000 434336506 1692 1692 1692 1692 11
495 20250313 104900 434317894 1693 1693 1693 1693 0
496 20250313 104800 434317894 1693 1693 1693 1693 0
497 20250313 104700 434317894 1693 1683 1693 1683 386
498 20250313 104600 433668236 1683 1694 1694 1683 1053
499 20250313 104500 431895461 1695 1684 1695 1684 771
500 20250313 104400 430596536 1684 1694 1694 1684 1328
501 20250313 104300 428358041 1695 1695 1695 1695 0
502 20250313 104200 428358041 1695 1689 1695 1689 455
503 20250313 104100 427589534 1689 1689 1689 1685 713
504 20250313 104000 426385325 1696 1696 1696 1696 5
505 20250313 103900 426376845 1696 1696 1696 1696 0
506 20250313 103800 426376845 1696 1685 1696 1685 431
507 20250313 103700 425650599 1698 1698 1698 1698 0
508 20250313 103600 425650599 1698 1698 1698 1697 2307
509 20250313 103500 421733614 1698 1699 1699 1692 2310
510 20250313 103400 417818125 1693 1693 1700 1693 6023
511 20250313 103300 407600860 1693 1690 1695 1690 8796
512 20250313 103200 392708810 1690 1689 1691 1679 4635
513 20250313 103100 384877951 1670 1677 1677 1670 1000
514 20250313 103000 383202043 1691 1691 1691 1691 537
515 20250313 102900 382293976 1691 1691 1691 1691 230
516 20250313 102800 381905046 1691 1691 1691 1691 30
517 20250313 102700 381854316 1691 1689 1691 1689 5000
518 20250313 102600 373401206 1690 1690 1690 1690 0
519 20250313 102500 373401206 1690 1691 1691 1690 110
520 20250313 102400 373215206 1691 1688 1691 1688 1105
521 20250313 102300 371348424 1691 1680 1691 1680 11
522 20250313 102200 371329933 1680 1674 1680 1674 104
523 20250313 102100 371155707 1674 1674 1674 1673 3666
524 20250313 102000 365018987 1674 1692 1692 1674 21896
525 20250313 101900 328238102 1683 1688 1693 1683 1773
526 20250313 101800 325254128 1695 1695 1695 1680 6204
527 20250313 101700 314813187 1694 1687 1694 1681 4402
528 20250313 101600 307381529 1679 1680 1680 1679 800
529 20250313 101500 306038328 1689 1688 1689 1688 4855
530 20250313 101400 297838374 1689 1685 1689 1680 1107
531 20250313 101300 295974892 1684 1690 1697 1684 1020
532 20250313 101200 294249320 1684 1684 1684 1684 65
533 20250313 101100 294139860 1684 1678 1684 1678 1526
534 20250313 101000 291576207 1678 1677 1678 1677 2
535 20250313 100900 291572852 1678 1662 1678 1662 6690
536 20250313 100800 280428186 1662 1657 1662 1656 2260
537 20250313 100700 276680107 1656 1661 1662 1656 1350
538 20250313 100600 274438376 1661 1657 1661 1657 21
539 20250313 100500 274403575 1661 1663 1664 1660 1694
540 20250313 100400 271589731 1663 1664 1664 1663 89
541 20250313 100300 271441698 1663 1663 1663 1662 958
542 20250313 100200 269849042 1663 1663 1663 1663 0
543 20250313 100100 269849042 1663 1663 1663 1663 638
544 20250313 100000 268788048 1664 1664 1664 1664 527
545 20250313 095900 267911120 1664 1663 1664 1663 1000
546 20250313 095800 266247320 1664 1664 1664 1664 0
547 20250313 095700 266247320 1664 1664 1664 1664 0
548 20250313 095600 266247320 1664 1663 1665 1663 367
549 20250313 095500 265636436 1658 1658 1658 1658 0
550 20250313 095400 265636436 1658 1658 1658 1658 0
551 20250313 095300 265636436 1658 1658 1658 1658 4
552 20250313 095200 265629804 1658 1658 1658 1658 7
553 20250313 095100 265618198 1658 1658 1658 1658 993
554 20250313 095000 263971804 1650 1645 1650 1645 2499
555 20250313 094900 259852186 1645 1645 1645 1644 1746
556 20250313 094800 256981062 1647 1647 1647 1643 766
557 20250313 094700 255721229 1650 1651 1651 1650 1464
558 20250313 094600 253305188 1660 1660 1660 1660 266
559 20250313 094500 252863628 1660 1660 1660 1660 322
560 20250313 094400 252329108 1662 1662 1662 1662 51
561 20250313 094300 252244346 1664 1664 1664 1664 1
562 20250313 094200 252242682 1665 1657 1665 1650 356
563 20250313 094100 251653711 1665 1665 1665 1665 20
564 20250313 094000 251620411 1665 1666 1666 1650 23175
565 20250313 093900 213216847 1666 1677 1677 1666 651
566 20250313 093800 212130623 1668 1668 1668 1668 427
567 20250313 093700 211418387 1668 1668 1668 1668 0
568 20250313 093600 211418387 1668 1678 1678 1668 3104
569 20250313 093500 206233830 1680 1680 1680 1680 501
570 20250313 093400 205392150 1670 1680 1680 1670 119
571 20250313 093300 205193370 1668 1668 1668 1667 1020
572 20250313 093200 203493009 1668 1679 1680 1668 859
573 20250313 093100 202054691 1680 1672 1681 1664 7243
574 20250313 093000 189959403 1673 1681 1683 1673 3042
575 20250313 092900 184856716 1697 1693 1697 1693 639
576 20250313 092800 183773032 1683 1698 1698 1683 2568
577 20250313 092700 179419643 1698 1695 1698 1683 4801
578 20250313 092600 171296475 1696 1696 1696 1696 66
579 20250313 092500 171184539 1696 1695 1702 1694 1439
580 20250313 092400 168745277 1694 1705 1705 1694 1442
581 20250313 092300 166286884 1705 1693 1705 1693 6067
582 20250313 092200 155967114 1693 1683 1693 1683 2650
583 20250313 092100 151488687 1689 1686 1689 1683 6962
584 20250313 092000 139734369 1686 1672 1686 1672 4049
585 20250313 091900 132927890 1678 1674 1678 1673 3217
586 20250313 091800 127540624 1679 1678 1679 1677 1207
587 20250313 091700 125514920 1679 1676 1679 1676 3253
588 20250313 091600 120055760 1666 1670 1676 1665 2093
589 20250313 091500 116564795 1677 1685 1685 1666 5452
590 20250313 091400 107447405 1687 1687 1689 1676 1315
591 20250313 091300 105235722 1688 1675 1688 1674 6652
592 20250313 091200 94031867 1674 1674 1674 1674 168
593 20250313 091100 93750635 1674 1672 1674 1672 436
594 20250313 091000 93020971 1672 1668 1674 1663 9109
595 20250313 090900 77836019 1674 1674 1674 1671 1915
596 20250313 090800 74630312 1674 1664 1680 1664 805
597 20250313 090700 73285260 1664 1651 1664 1650 4396
598 20250313 090600 66002736 1650 1642 1650 1640 3037
599 20250313 090500 60997134 1642 1639 1651 1639 9181
600 20250313 090400 45941892 1639 1644 1652 1639 14356
601 20250313 090300 22312816 1644 1644 1644 1644 130
602 20250313 090200 22099096 1644 1630 1645 1628 4509
603 20250313 090100 14731632 1630 1633 1646 1627 1079
604 20250313 090000 12973745 1633 1648 1648 1633 7885

1
015020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,42851600,0,72847720000,0.00
20250310,0,42851600,0,77861357200,0.00
20250307,0,42851600,0,74561784000,0.00
20250306,0,42851600,0,83432065200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 42851600 0 72847720000 0.00
3 20250310 0 42851600 0 77861357200 0.00
4 20250307 0 42851600 0 74561784000 0.00
5 20250306 0 42851600 0 83432065200 0.00