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

608
018470/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190600,1223282906,1652,1652,1652,1652,10460
20250313,190500,1223282906,1652,1652,1652,1652,0
20250313,190400,1223282906,1652,1652,1652,1652,0
20250313,190300,1223282906,1652,1652,1652,1652,0
20250313,190200,1223282906,1652,1652,1652,1652,0
20250313,190100,1223282906,1652,1652,1652,1652,0
20250313,190000,1223282906,1652,1652,1652,1652,0
20250313,185900,1223282906,1652,1652,1652,1652,0
20250313,185800,1223282906,1652,1652,1652,1652,0
20250313,185700,1223282906,1652,1652,1652,1652,0
20250313,185600,1223282906,1652,1652,1652,1652,0
20250313,185500,1223282906,1652,1652,1652,1652,0
20250313,185400,1223282906,1652,1652,1652,1652,0
20250313,185300,1223282906,1652,1652,1652,1652,0
20250313,185200,1223282906,1652,1652,1652,1652,0
20250313,185100,1223282906,1652,1652,1652,1652,0
20250313,185000,1223282906,1652,1652,1652,1652,0
20250313,184900,1223282906,1652,1652,1652,1652,0
20250313,184800,1223282906,1652,1652,1652,1652,0
20250313,184700,1223282906,1652,1652,1652,1652,0
20250313,184600,1223282906,1652,1652,1652,1652,0
20250313,184500,1223282906,1652,1652,1652,1652,0
20250313,184400,1223282906,1652,1652,1652,1652,0
20250313,184300,1223282906,1652,1652,1652,1652,0
20250313,184200,1223282906,1652,1652,1652,1652,0
20250313,184100,1223282906,1652,1652,1652,1652,0
20250313,184000,1223282906,1652,1652,1652,1652,0
20250313,183900,1223282906,1652,1652,1652,1652,0
20250313,183800,1223282906,1652,1652,1652,1652,0
20250313,183700,1223282906,1652,1652,1652,1652,0
20250313,183600,1223282906,1652,1652,1652,1652,10460
20250313,183500,1223282906,1652,1652,1652,1652,0
20250313,183400,1223282906,1652,1652,1652,1652,0
20250313,183300,1223282906,1652,1652,1652,1652,0
20250313,183200,1223282906,1652,1652,1652,1652,0
20250313,183100,1223282906,1652,1652,1652,1652,0
20250313,183000,1223282906,1652,1652,1652,1652,0
20250313,182900,1223282906,1652,1652,1652,1652,0
20250313,182800,1223282906,1652,1652,1652,1652,0
20250313,182700,1223282906,1652,1652,1652,1652,0
20250313,182600,1223282906,1652,1652,1652,1652,0
20250313,182500,1223282906,1652,1652,1652,1652,0
20250313,182400,1223282906,1652,1652,1652,1652,0
20250313,182300,1223282906,1652,1652,1652,1652,0
20250313,182200,1223282906,1652,1652,1652,1652,0
20250313,182100,1223282906,1652,1652,1652,1652,0
20250313,182000,1223282906,1652,1652,1652,1652,0
20250313,181900,1223282906,1652,1652,1652,1652,0
20250313,181800,1223282906,1652,1652,1652,1652,0
20250313,181700,1223282906,1652,1652,1652,1652,0
20250313,181600,1223282906,1652,1652,1652,1652,0
20250313,181500,1223282906,1652,1652,1652,1652,0
20250313,181400,1223282906,1652,1652,1652,1652,0
20250313,181300,1223282906,1652,1652,1652,1652,0
20250313,181200,1223282906,1652,1652,1652,1652,0
20250313,181100,1223282906,1652,1652,1652,1652,0
20250313,181000,1223282906,1652,1652,1652,1652,0
20250313,180900,1223282906,1652,1652,1652,1652,0
20250313,180800,1223282906,1652,1652,1652,1652,0
20250313,180700,1223282906,1652,1652,1652,1652,0
20250313,180600,1223282906,1652,1652,1652,1652,10460
20250313,180500,1223282906,1652,1652,1652,1652,0
20250313,180400,1223282906,1652,1652,1652,1652,0
20250313,180300,1223282906,1652,1652,1652,1652,0
20250313,180200,1223282906,1652,1652,1652,1652,0
20250313,180100,1223282906,1652,1652,1652,1652,0
20250313,180000,1223282906,1652,1652,1652,1652,0
20250313,175900,1223282906,1652,1652,1652,1652,0
20250313,175800,1223282906,1652,1652,1652,1652,0
20250313,175700,1223282906,1652,1652,1652,1652,0
20250313,175600,1223282906,1652,1652,1652,1652,0
20250313,175500,1223282906,1652,1652,1652,1652,0
20250313,175400,1223282906,1652,1652,1652,1652,0
20250313,175300,1223282906,1652,1652,1652,1652,0
20250313,175200,1223282906,1652,1652,1652,1652,0
20250313,175100,1223282906,1652,1652,1652,1652,0
20250313,175000,1223282906,1652,1652,1652,1652,0
20250313,174900,1223282906,1652,1652,1652,1652,0
20250313,174800,1223282906,1652,1652,1652,1652,0
20250313,174700,1223282906,1652,1652,1652,1652,0
20250313,174600,1223282906,1652,1652,1652,1652,0
20250313,174500,1223282906,1652,1652,1652,1652,0
20250313,174400,1223282906,1652,1652,1652,1652,0
20250313,174300,1223282906,1652,1652,1652,1652,0
20250313,174200,1223282906,1652,1652,1652,1652,0
20250313,174100,1223282906,1652,1652,1652,1652,0
20250313,174000,1223282906,1652,1652,1652,1652,0
20250313,173900,1223282906,1652,1652,1652,1652,0
20250313,173800,1223282906,1652,1652,1652,1652,0
20250313,173700,1223282906,1652,1652,1652,1652,0
20250313,173600,1223282906,1652,1652,1652,1652,10460
20250313,173500,1223282906,1652,1652,1652,1652,0
20250313,173400,1223282906,1652,1652,1652,1652,0
20250313,173300,1223282906,1652,1652,1652,1652,0
20250313,173200,1223282906,1652,1652,1652,1652,0
20250313,173100,1223282906,1652,1652,1652,1652,0
20250313,173000,1223282906,1652,1652,1652,1652,0
20250313,172900,1223282906,1652,1652,1652,1652,0
20250313,172800,1223282906,1652,1652,1652,1652,0
20250313,172700,1223282906,1652,1652,1652,1652,0
20250313,172600,1223282906,1652,1652,1652,1652,0
20250313,172500,1223282906,1652,1652,1652,1652,0
20250313,172400,1223282906,1652,1652,1652,1652,0
20250313,172300,1223282906,1652,1652,1652,1652,0
20250313,172200,1223282906,1652,1652,1652,1652,0
20250313,172100,1223282906,1652,1652,1652,1652,0
20250313,172000,1223282906,1652,1652,1652,1652,0
20250313,171900,1223282906,1652,1652,1652,1652,0
20250313,171800,1223282906,1652,1652,1652,1652,0
20250313,171700,1223282906,1652,1652,1652,1652,0
20250313,171600,1223282906,1652,1652,1652,1652,0
20250313,171500,1223282906,1652,1652,1652,1652,0
20250313,171400,1223282906,1652,1652,1652,1652,0
20250313,171300,1223282906,1652,1652,1652,1652,0
20250313,171200,1223282906,1652,1652,1652,1652,0
20250313,171100,1223282906,1652,1652,1652,1652,0
20250313,171000,1223282906,1652,1652,1652,1652,0
20250313,170900,1223282906,1652,1652,1652,1652,0
20250313,170800,1223282906,1652,1652,1652,1652,0
20250313,170700,1223282906,1652,1652,1652,1652,0
20250313,170600,1223282906,1652,1652,1652,1652,10460
20250313,170500,1223282906,1652,1652,1652,1652,0
20250313,170400,1223282906,1652,1652,1652,1652,0
20250313,170300,1223282906,1652,1652,1652,1652,0
20250313,170200,1223282906,1652,1652,1652,1652,0
20250313,170100,1223282906,1652,1652,1652,1652,0
20250313,170000,1223282906,1652,1652,1652,1652,0
20250313,165900,1223282906,1652,1652,1652,1652,0
20250313,165800,1223282906,1652,1652,1652,1652,0
20250313,165700,1223282906,1652,1652,1652,1652,0
20250313,165600,1223282906,1652,1652,1652,1652,0
20250313,165500,1223282906,1652,1652,1652,1652,0
20250313,165400,1223282906,1652,1652,1652,1652,0
20250313,165300,1223282906,1652,1652,1652,1652,0
20250313,165200,1223282906,1652,1652,1652,1652,0
20250313,165100,1223282906,1652,1652,1652,1652,0
20250313,165000,1223282906,1652,1652,1652,1652,0
20250313,164900,1223282906,1652,1652,1652,1652,0
20250313,164800,1223282906,1652,1652,1652,1652,0
20250313,164700,1223282906,1652,1652,1652,1652,0
20250313,164600,1223282906,1652,1652,1652,1652,0
20250313,164500,1223282906,1652,1652,1652,1652,0
20250313,164400,1223282906,1652,1652,1652,1652,0
20250313,164300,1223282906,1652,1652,1652,1652,0
20250313,164200,1223282906,1652,1652,1652,1652,0
20250313,164100,1223282906,1652,1652,1652,1652,0
20250313,164000,1223282906,1652,1652,1652,1652,0
20250313,163900,1223282906,1652,1652,1652,1652,0
20250313,163800,1223282906,1652,1652,1652,1652,0
20250313,163700,1223282906,1652,1652,1652,1652,0
20250313,163600,1223282906,1652,1652,1652,1652,10460
20250313,163500,1223282906,1652,1652,1652,1652,0
20250313,163400,1223282906,1652,1652,1652,1652,0
20250313,163300,1223282906,1652,1652,1652,1652,0
20250313,163200,1223282906,1652,1652,1652,1652,0
20250313,163100,1223282906,1652,1652,1652,1652,0
20250313,163000,1223282906,1652,1652,1652,1652,0
20250313,162900,1223282906,1652,1652,1652,1652,0
20250313,162800,1223282906,1652,1652,1652,1652,0
20250313,162700,1223282906,1652,1652,1652,1652,0
20250313,162600,1223282906,1652,1652,1652,1652,0
20250313,162500,1223282906,1652,1652,1652,1652,0
20250313,162400,1223282906,1652,1652,1652,1652,0
20250313,162300,1223282906,1652,1652,1652,1652,0
20250313,162200,1223282906,1652,1652,1652,1652,0
20250313,162100,1223282906,1652,1652,1652,1652,0
20250313,162000,1223282906,1652,1652,1652,1652,0
20250313,161900,1223282906,1652,1652,1652,1652,0
20250313,161800,1223282906,1652,1652,1652,1652,0
20250313,161700,1223282906,1652,1652,1652,1652,0
20250313,161600,1223282906,1652,1652,1652,1652,0
20250313,161500,1223282906,1652,1652,1652,1652,0
20250313,161400,1223282906,1652,1652,1652,1652,0
20250313,161300,1223282906,1652,1652,1652,1652,0
20250313,161200,1223282906,1652,1652,1652,1652,0
20250313,161100,1223282906,1652,1652,1652,1652,0
20250313,161000,1223282906,1652,1652,1652,1652,0
20250313,160900,1223282906,1652,1652,1652,1652,0
20250313,160800,1223282906,1652,1652,1652,1652,0
20250313,160700,1223282906,1652,1652,1652,1652,0
20250313,160600,1223282906,1652,1652,1652,1652,10460
20250313,160500,1223282906,1652,1652,1652,1652,0
20250313,160400,1223282906,1652,1652,1652,1652,0
20250313,160300,1223282906,1652,1652,1652,1652,0
20250313,160200,1223282906,1652,1652,1652,1652,0
20250313,160100,1223282906,1652,1652,1652,1652,0
20250313,160000,1223282906,1652,1652,1652,1652,0
20250313,155900,1223282906,1652,1652,1652,1652,0
20250313,155800,1223282906,1652,1652,1652,1652,0
20250313,155700,1223282906,1652,1652,1652,1652,0
20250313,155600,1223282906,1652,1652,1652,1652,0
20250313,155500,1223282906,1652,1652,1652,1652,0
20250313,155400,1223282906,1652,1652,1652,1652,0
20250313,155300,1223282906,1652,1652,1652,1652,0
20250313,155200,1223282906,1652,1652,1652,1652,0
20250313,155100,1223282906,1652,1652,1652,1652,0
20250313,155000,1223282906,1652,1652,1652,1652,0
20250313,154900,1223282906,1652,1652,1652,1652,0
20250313,154800,1223282906,1652,1652,1652,1652,0
20250313,154700,1223282906,1652,1652,1652,1652,0
20250313,154600,1223282906,1652,1652,1652,1652,0
20250313,154500,1223282906,1652,1652,1652,1652,0
20250313,154400,1223282906,1652,1652,1652,1652,0
20250313,154300,1223282906,1652,1652,1652,1652,0
20250313,154200,1223282906,1652,1652,1652,1652,0
20250313,154100,1223282906,1652,1652,1652,1652,0
20250313,154000,1223282906,1652,1652,1652,1652,0
20250313,153900,1223282906,1652,1652,1652,1652,0
20250313,153800,1223282906,1652,1652,1652,1652,0
20250313,153700,1223282906,1652,1652,1652,1652,0
20250313,153600,1223282906,1652,1652,1652,1652,10460
20250313,153500,1223282906,1652,1652,1652,1652,0
20250313,153400,1223282906,1652,1652,1652,1652,0
20250313,153300,1223282906,1652,1652,1652,1652,0
20250313,153200,1223282906,1652,1652,1652,1652,0
20250313,153100,1223282906,1652,1652,1652,1652,0
20250313,153000,1223282906,1652,1652,1652,1652,10460
20250313,152900,1206002986,1657,1657,1657,1657,0
20250313,152800,1206002986,1657,1657,1657,1657,0
20250313,152700,1206002986,1657,1657,1657,1657,0
20250313,152600,1206002986,1657,1657,1657,1657,0
20250313,152500,1206002986,1657,1657,1657,1657,0
20250313,152400,1206002986,1657,1657,1657,1657,0
20250313,152300,1206002986,1657,1657,1657,1657,0
20250313,152200,1206002986,1657,1657,1657,1657,0
20250313,152100,1206002986,1657,1657,1657,1657,0
20250313,152000,1206002986,1657,1657,1657,1657,0
20250313,151900,1206002986,1657,1658,1658,1657,813
20250313,151800,1204655033,1658,1658,1658,1658,2065
20250313,151700,1201231263,1658,1657,1658,1656,488
20250313,151600,1200423125,1657,1658,1658,1656,325
20250313,151500,1199884617,1659,1659,1659,1659,60
20250313,151400,1199785077,1659,1656,1659,1656,524
20250313,151300,1198916286,1656,1656,1656,1656,228
20250313,151200,1198538718,1656,1658,1658,1656,311
20250313,151100,1198023099,1659,1659,1659,1659,5
20250313,151000,1198014804,1659,1656,1659,1656,2
20250313,150900,1198011489,1656,1656,1656,1656,699
20250313,150800,1196853945,1656,1656,1659,1654,3074
20250313,150700,1191767520,1656,1656,1656,1656,0
20250313,150600,1191767520,1656,1656,1656,1656,0
20250313,150500,1191767520,1656,1659,1659,1656,105
20250313,150400,1191593625,1660,1659,1660,1658,1036
20250313,150300,1189874881,1656,1656,1656,1656,900
20250313,150200,1188384481,1656,1656,1660,1656,2005
20250313,150100,1185064197,1656,1656,1656,1656,300
20250313,150000,1184567397,1655,1657,1657,1655,4864
20250313,145900,1176514808,1660,1659,1660,1657,118
20250313,145800,1176319169,1659,1659,1659,1659,29
20250313,145700,1176271058,1657,1657,1657,1657,542
20250313,145600,1175372964,1660,1660,1660,1660,0
20250313,145500,1175372964,1660,1660,1660,1660,50
20250313,145400,1175289964,1660,1660,1660,1660,0
20250313,145300,1175289964,1660,1660,1660,1660,15
20250313,145200,1175265064,1656,1656,1662,1656,6502
20250313,145100,1164497746,1656,1660,1660,1656,813
20250313,145000,1163150734,1657,1660,1660,1657,19492
20250313,144900,1130842286,1659,1659,1662,1659,852
20250313,144800,1129428805,1659,1662,1662,1659,2096
20250313,144700,1125946890,1662,1663,1663,1662,1610
20250313,144600,1123270960,1664,1664,1664,1664,1
20250313,144500,1123269296,1665,1663,1665,1660,11002
20250313,144400,1104992994,1663,1664,1664,1663,2497
20250313,144300,1100839600,1665,1667,1667,1665,1050
20250313,144200,1099089350,1668,1668,1668,1668,0
20250313,144100,1099089350,1668,1666,1668,1664,10001
20250313,144000,1082437726,1668,1666,1668,1666,142
20250313,143900,1082201152,1666,1666,1666,1666,1819
20250313,143800,1079170698,1667,1668,1668,1667,895
20250313,143700,1077677848,1668,1669,1669,1668,867
20250313,143600,1076231691,1669,1669,1669,1669,0
20250313,143500,1076231691,1669,1668,1669,1668,2
20250313,143400,1076228354,1666,1669,1669,1666,919
20250313,143300,1074695621,1669,1669,1669,1669,0
20250313,143200,1074695621,1669,1669,1669,1669,664
20250313,143100,1073587405,1671,1667,1671,1667,18
20250313,143000,1073557331,1667,1667,1667,1667,0
20250313,142900,1073557331,1667,1667,1667,1667,0
20250313,142800,1073557331,1667,1666,1667,1665,435
20250313,142700,1072832566,1667,1667,1667,1667,10
20250313,142600,1072815896,1667,1666,1667,1666,1988
20250313,142500,1069502999,1666,1665,1667,1665,517
20250313,142400,1068642177,1665,1665,1665,1665,124
20250313,142300,1068435717,1665,1666,1666,1665,2011
20250313,142200,1065085412,1666,1666,1666,1666,2697
20250313,142100,1060592210,1667,1668,1668,1667,9973
20250313,142000,1043958929,1669,1673,1673,1669,3450
20250313,141900,1038200259,1673,1673,1673,1673,0
20250313,141800,1038200259,1673,1671,1673,1670,921
20250313,141700,1036661866,1673,1670,1673,1670,48
20250313,141600,1036581676,1670,1670,1670,1670,24
20250313,141500,1036541596,1670,1670,1670,1670,700
20250313,141400,1035372596,1670,1670,1670,1670,199
20250313,141300,1035040266,1670,1670,1670,1670,1
20250313,141200,1035038596,1673,1673,1673,1673,5
20250313,141100,1035030231,1670,1670,1670,1670,0
20250313,141000,1035030231,1670,1670,1670,1670,0
20250313,140900,1035030231,1670,1670,1670,1669,801
20250313,140800,1033693125,1673,1673,1673,1673,131
20250313,140700,1033473962,1673,1670,1673,1670,501
20250313,140600,1032637289,1670,1670,1670,1670,4196
20250313,140500,1025629969,1670,1670,1670,1670,82
20250313,140400,1025493029,1670,1670,1670,1670,30
20250313,140300,1025442929,1670,1671,1671,1670,1090
20250313,140200,1023622528,1670,1670,1670,1670,0
20250313,140100,1023622528,1670,1670,1670,1670,0
20250313,140000,1023622528,1670,1670,1670,1670,0
20250313,135900,1023622528,1670,1672,1672,1670,15082
20250313,135800,998433327,1673,1673,1673,1672,125
20250313,135700,998224298,1673,1673,1673,1673,100
20250313,135600,998056998,1674,1674,1674,1674,200
20250313,135500,997722198,1674,1673,1674,1673,5
20250313,135400,997713829,1675,1675,1675,1675,0
20250313,135300,997713829,1675,1675,1675,1675,6
20250313,135200,997703779,1675,1675,1675,1675,1
20250313,135100,997702104,1672,1672,1672,1672,0
20250313,135000,997702104,1672,1672,1672,1672,2314
20250313,134900,993833096,1675,1675,1675,1675,5000
20250313,134800,985458096,1672,1672,1672,1672,24
20250313,134700,985417968,1675,1675,1675,1675,11
20250313,134600,985399543,1673,1672,1673,1671,155
20250313,134500,985140337,1671,1671,1671,1671,1607
20250313,134400,982455040,1671,1673,1673,1671,5174
20250313,134300,973800192,1673,1672,1673,1672,946
20250313,134200,972218034,1673,1673,1673,1673,218
20250313,134100,971853320,1673,1674,1674,1673,812
20250313,134000,970494134,1674,1674,1674,1674,648
20250313,133900,969409382,1675,1675,1675,1675,1
20250313,133800,969407707,1674,1674,1675,1674,1359
20250313,133700,967132739,1673,1673,1673,1673,121
20250313,133600,966930306,1673,1671,1673,1671,541
20250313,133500,966025265,1671,1671,1671,1671,36
20250313,133400,965965109,1670,1671,1671,1670,6422
20250313,133300,955237715,1671,1672,1672,1671,4
20250313,133200,955231030,1672,1672,1672,1672,1
20250313,133100,955229358,1671,1671,1671,1671,596
20250313,133000,954233442,1671,1671,1671,1671,0
20250313,132900,954233442,1671,1671,1671,1671,0
20250313,132800,954233442,1671,1671,1671,1671,0
20250313,132700,954233442,1671,1671,1671,1671,800
20250313,132600,952896642,1671,1672,1672,1671,4000
20250313,132500,946211572,1672,1673,1673,1672,101
20250313,132400,946042696,1672,1672,1672,1672,0
20250313,132300,946042696,1672,1672,1672,1672,90
20250313,132200,945892216,1672,1672,1672,1672,49
20250313,132100,945810288,1672,1672,1672,1672,105
20250313,132000,945634728,1674,1675,1675,1674,20
20250313,131900,945601238,1674,1674,1674,1674,0
20250313,131800,945601238,1674,1674,1674,1674,588
20250313,131700,944616926,1671,1672,1672,1671,802
20250313,131600,943275984,1672,1672,1672,1672,0
20250313,131500,943275984,1672,1673,1673,1672,1376
20250313,131400,940975133,1673,1673,1673,1673,0
20250313,131300,940975133,1673,1673,1673,1673,900
20250313,131200,939469433,1674,1674,1674,1674,0
20250313,131100,939469433,1674,1674,1674,1674,212
20250313,131000,939114545,1674,1677,1677,1674,2356
20250313,130900,935169823,1675,1675,1675,1675,0
20250313,130800,935169823,1675,1675,1675,1675,2650
20250313,130700,930731073,1675,1676,1676,1675,6517
20250313,130600,919810764,1677,1677,1677,1677,0
20250313,130500,919810764,1677,1676,1677,1676,2733
20250313,130400,915230197,1677,1676,1677,1676,5179
20250313,130300,906549142,1680,1680,1680,1680,0
20250313,130200,906549142,1680,1680,1680,1680,1
20250313,130100,906547462,1677,1679,1679,1677,1266
20250313,130000,904423726,1679,1679,1679,1679,0
20250313,125900,904423726,1679,1681,1681,1679,54
20250313,125800,904332956,1681,1681,1681,1681,3
20250313,125700,904327913,1681,1681,1681,1681,386
20250313,125600,903679047,1681,1681,1681,1681,30
20250313,125500,903628617,1681,1677,1681,1677,3010
20250313,125400,898568847,1681,1681,1681,1681,0
20250313,125300,898568847,1681,1681,1681,1681,3003
20250313,125200,893520804,1676,1676,1676,1676,26
20250313,125100,893477228,1675,1675,1675,1675,0
20250313,125000,893477228,1675,1675,1675,1675,1
20250313,124900,893475553,1675,1675,1675,1675,10
20250313,124800,893458803,1682,1682,1682,1682,1
20250313,124700,893457121,1675,1677,1677,1675,5500
20250313,124600,884244619,1675,1679,1679,1675,3200
20250313,124500,878880405,1677,1677,1677,1677,1000
20250313,124400,877203405,1677,1677,1677,1677,293
20250313,124300,876712044,1677,1675,1677,1675,2210
20250313,124200,873006174,1677,1677,1677,1677,1
20250313,124100,873004497,1675,1677,1677,1675,2400
20250313,124000,868982667,1677,1677,1677,1677,1346
20250313,123900,866725425,1677,1679,1679,1677,1220
20250313,123800,864679317,1679,1684,1684,1679,16
20250313,123700,864652448,1679,1679,1679,1679,8
20250313,123600,864639016,1679,1684,1684,1679,1493
20250313,123500,862132259,1679,1679,1679,1679,10
20250313,123400,862115469,1685,1680,1685,1680,2555
20250313,123300,857821238,1680,1681,1681,1680,2597
20250313,123200,853455714,1681,1681,1683,1681,2102
20250313,123100,849922248,1681,1681,1681,1681,2746
20250313,123000,845306222,1682,1682,1682,1682,200
20250313,122900,844969822,1685,1683,1685,1683,10301
20250313,122800,827613237,1685,1683,1685,1683,5212
20250313,122700,818835837,1681,1682,1682,1681,811
20250313,122600,817471756,1683,1682,1683,1682,305
20250313,122500,816958741,1682,1683,1683,1682,2207
20250313,122400,813245060,1682,1680,1682,1680,834
20250313,122300,811843097,1680,1680,1680,1680,1014
20250313,122200,810139577,1680,1678,1680,1678,60
20250313,122100,810038862,1677,1677,1677,1677,0
20250313,122000,810038862,1677,1677,1677,1677,159
20250313,121900,809772219,1679,1678,1679,1678,745
20250313,121800,808521404,1677,1676,1678,1676,639
20250313,121700,807449531,1675,1674,1675,1673,483
20250313,121600,806641063,1674,1674,1674,1674,932
20250313,121500,805080895,1672,1672,1672,1672,230
20250313,121400,804696335,1672,1672,1672,1672,500
20250313,121300,803860335,1673,1673,1673,1673,900
20250313,121200,802354635,1672,1672,1672,1672,0
20250313,121100,802354635,1672,1674,1674,1672,108
20250313,121000,802174053,1674,1672,1674,1672,105
20250313,120900,801998483,1674,1673,1674,1672,70
20250313,120800,801881413,1674,1675,1675,1674,270
20250313,120700,801429173,1675,1675,1675,1675,59
20250313,120600,801330348,1674,1675,1675,1674,121
20250313,120500,801127674,1675,1675,1675,1675,0
20250313,120400,801127674,1675,1675,1675,1675,7
20250313,120300,801115949,1677,1677,1677,1677,0
20250313,120200,801115949,1677,1677,1677,1677,0
20250313,120100,801115949,1677,1678,1678,1677,370
20250313,120000,800495449,1678,1678,1678,1678,0
20250313,115900,800495449,1678,1678,1678,1678,10
20250313,115800,800478669,1678,1678,1678,1678,0
20250313,115700,800478669,1678,1678,1678,1678,0
20250313,115600,800478669,1678,1679,1679,1678,301
20250313,115500,799973291,1679,1679,1679,1679,601
20250313,115400,798964212,1679,1679,1679,1679,0
20250313,115300,798964212,1679,1679,1679,1679,50
20250313,115200,798880262,1679,1679,1679,1679,0
20250313,115100,798880262,1679,1679,1679,1679,0
20250313,115000,798880262,1679,1679,1679,1679,0
20250313,114900,798880262,1679,1672,1679,1672,2
20250313,114800,798876911,1679,1673,1679,1672,1739
20250313,114700,795968430,1672,1672,1672,1672,0
20250313,114600,795968430,1672,1679,1679,1672,2800
20250313,114500,791269944,1679,1678,1679,1678,195
20250313,114400,790942714,1678,1678,1678,1678,25
20250313,114300,790900764,1674,1674,1674,1674,2000
20250313,114200,787552764,1676,1674,1676,1674,4251
20250313,114100,780434790,1674,1673,1674,1673,216
20250313,114000,780073408,1673,1680,1680,1673,4599
20250313,113900,772370029,1677,1678,1678,1677,148
20250313,113800,772121821,1678,1680,1680,1678,1854
20250313,113700,769010709,1680,1680,1680,1680,500
20250313,113600,768170709,1680,1680,1680,1680,900
20250313,113500,766658709,1681,1681,1681,1681,0
20250313,113400,766658709,1681,1678,1681,1678,1235
20250313,113300,764584273,1680,1680,1680,1680,1000
20250313,113200,762904273,1681,1681,1681,1681,5
20250313,113100,762895868,1681,1681,1681,1681,1
20250313,113000,762894187,1680,1680,1681,1680,7
20250313,112900,762882426,1680,1680,1680,1680,501
20250313,112800,762040746,1678,1678,1678,1678,13
20250313,112700,762018932,1678,1680,1680,1678,3000
20250313,112600,756980932,1678,1678,1680,1678,210
20250313,112500,756628549,1678,1679,1679,1678,364
20250313,112400,756017619,1679,1680,1680,1679,1251
20250313,112300,753916939,1681,1681,1681,1680,1175
20250313,112200,751942132,1683,1683,1683,1681,444
20250313,112100,751194888,1683,1683,1683,1683,1
20250313,112000,751193205,1680,1680,1680,1680,47
20250313,111900,751114245,1680,1680,1680,1680,40
20250313,111800,751047045,1680,1680,1680,1680,25
20250313,111700,751005045,1683,1683,1683,1681,4962
20250313,111600,742663768,1685,1685,1685,1685,11
20250313,111500,742645233,1686,1682,1686,1682,318
20250313,111400,742109885,1682,1686,1686,1682,498
20250313,111300,741270741,1686,1686,1686,1686,16
20250313,111200,741243765,1683,1682,1683,1682,1783
20250313,111100,738244165,1681,1681,1681,1681,20
20250313,111000,738210545,1681,1679,1681,1679,3233
20250313,110900,732776092,1681,1681,1681,1681,0
20250313,110800,732776092,1681,1681,1683,1681,202
20250313,110700,732436528,1683,1673,1683,1673,176
20250313,110600,732142061,1673,1683,1683,1671,14942
20250313,110500,707122273,1687,1688,1688,1687,101
20250313,110400,706951885,1688,1688,1688,1688,27
20250313,110300,706906309,1682,1689,1689,1682,185
20250313,110200,706595070,1689,1687,1690,1687,19137
20250313,110100,674283130,1689,1687,1689,1687,888
20250313,110000,672784048,1689,1681,1689,1681,2171
20250313,105900,669118636,1682,1681,1682,1681,74
20250313,105800,668994212,1682,1682,1682,1682,6
20250313,105700,668984120,1681,1681,1681,1681,100
20250313,105600,668816020,1680,1680,1680,1679,3512
20250313,105500,662918715,1679,1689,1689,1679,101
20250313,105400,662748136,1689,1679,1689,1679,27
20250313,105300,662702784,1679,1681,1689,1679,12418
20250313,105200,641775656,1680,1680,1680,1680,0
20250313,105100,641775656,1680,1683,1683,1679,19599
20250313,105000,608847078,1683,1682,1683,1681,52
20250313,104900,608759565,1682,1682,1683,1682,12284
20250313,104800,588094867,1682,1682,1683,1682,5281
20250313,104700,579209125,1682,1682,1682,1682,1021
20250313,104600,577491803,1682,1681,1682,1680,326
20250313,104500,576943823,1680,1679,1681,1679,623
20250313,104400,575897707,1679,1679,1679,1679,846
20250313,104300,574477273,1679,1679,1679,1679,0
20250313,104200,574477273,1679,1679,1679,1679,27
20250313,104100,574431940,1679,1682,1682,1679,148
20250313,104000,574183265,1682,1679,1682,1679,2
20250313,103900,574179904,1679,1679,1683,1679,293
20250313,103800,573687714,1679,1680,1681,1678,137
20250313,103700,573457573,1680,1675,1682,1675,62
20250313,103600,573353566,1675,1680,1680,1675,2201
20250313,103500,569656753,1680,1680,1680,1680,4207
20250313,103400,562588993,1682,1683,1683,1682,951
20250313,103300,560988490,1683,1681,1683,1680,2951
20250313,103200,556022310,1681,1682,1683,1681,1911
20250313,103100,552808107,1683,1683,1683,1683,81
20250313,103000,552671784,1683,1684,1684,1683,399
20250313,102900,552000249,1684,1681,1684,1681,1881
20250313,102800,548833074,1681,1684,1684,1681,11
20250313,102700,548814580,1684,1676,1685,1676,21698
20250313,102600,512354266,1676,1676,1676,1676,580
20250313,102500,511382186,1676,1676,1676,1676,41
20250313,102400,511313470,1679,1675,1679,1675,12574
20250313,102300,490247025,1674,1672,1674,1672,67
20250313,102200,490134903,1675,1675,1675,1675,0
20250313,102100,490134903,1675,1671,1675,1671,9180
20250313,102000,474777580,1672,1672,1672,1672,528
20250313,101900,473894764,1672,1672,1672,1672,0
20250313,101800,473894764,1672,1672,1672,1672,110
20250313,101700,473710844,1673,1673,1673,1673,0
20250313,101600,473710844,1673,1673,1673,1673,2
20250313,101500,473707498,1672,1672,1672,1672,0
20250313,101400,473707498,1672,1672,1672,1672,53
20250313,101300,473618882,1672,1672,1672,1672,21
20250313,101200,473583770,1670,1670,1670,1670,175
20250313,101100,473291520,1670,1670,1670,1670,0
20250313,101000,473291520,1670,1671,1671,1670,1641
20250313,100900,470551049,1672,1672,1672,1672,1503
20250313,100800,468038033,1672,1672,1672,1672,705
20250313,100700,466859273,1669,1672,1672,1669,2423
20250313,100600,462815179,1672,1671,1672,1671,16
20250313,100500,462788441,1669,1669,1669,1669,300
20250313,100400,462287741,1669,1669,1669,1669,1084
20250313,100300,460478545,1669,1669,1669,1669,205
20250313,100200,460136400,1669,1669,1669,1669,668
20250313,100100,459021508,1669,1670,1671,1669,1991
20250313,100000,455697053,1670,1672,1672,1670,5252
20250313,095900,446923811,1672,1675,1675,1672,417
20250313,095800,446225619,1675,1675,1675,1675,100
20250313,095700,446058119,1672,1673,1673,1672,10
20250313,095600,446041392,1675,1673,1676,1672,10808
20250313,095500,427941136,1675,1675,1675,1675,2
20250313,095400,427937786,1673,1675,1675,1673,151
20250313,095300,427684963,1675,1674,1675,1674,2372
20250313,095200,423712443,1675,1675,1675,1675,379
20250313,095100,423077618,1675,1675,1675,1675,2062
20250313,095000,419623768,1675,1675,1675,1675,402
20250313,094900,418950418,1673,1675,1675,1673,1401
20250313,094800,416603745,1675,1672,1676,1672,335
20250313,094700,416042331,1676,1674,1676,1672,7735
20250313,094600,403101415,1674,1673,1674,1673,27
20250313,094500,403056222,1676,1673,1676,1673,3647
20250313,094400,396946870,1671,1671,1671,1670,2665
20250313,094300,392493873,1670,1674,1674,1670,3745
20250313,094200,386235821,1674,1672,1674,1672,1158
20250313,094100,384298419,1673,1674,1674,1673,886
20250313,094000,382816098,1672,1674,1674,1672,290
20250313,093900,382331212,1674,1675,1675,1672,319
20250313,093800,381797727,1675,1675,1675,1672,270
20250313,093700,381345517,1667,1672,1676,1667,8894
20250313,093600,366505839,1672,1673,1673,1672,546
20250313,093500,365592723,1673,1676,1676,1671,1802
20250313,093400,362579551,1677,1677,1677,1677,56
20250313,093300,362485639,1670,1678,1678,1670,11
20250313,093200,362467236,1678,1678,1678,1670,728
20250313,093100,361249047,1676,1675,1678,1674,9768
20250313,093000,344879192,1674,1667,1674,1667,1528
20250313,092900,342324044,1667,1668,1673,1667,19635
20250313,092800,309531734,1668,1667,1668,1667,583
20250313,092700,308559684,1667,1667,1667,1667,49
20250313,092600,308478001,1667,1671,1671,1667,5115
20250313,092500,299950836,1667,1667,1667,1666,896
20250313,092400,298457578,1666,1666,1666,1666,0
20250313,092300,298457578,1666,1672,1672,1666,11682
20250313,092200,278981080,1672,1667,1674,1667,1062
20250313,092100,277207293,1667,1673,1674,1667,9939
20250313,092000,260616716,1674,1674,1674,1668,991
20250313,091900,258962606,1674,1669,1674,1668,1680
20250313,091800,256160130,1668,1676,1676,1668,7690
20250313,091700,243323515,1677,1677,1677,1677,1291
20250313,091600,241158508,1670,1667,1670,1667,1433
20250313,091500,238767630,1669,1667,1669,1667,2693
20250313,091400,234273399,1667,1671,1681,1667,15240
20250313,091300,208824513,1670,1679,1679,1669,8555
20250313,091200,194511326,1680,1684,1684,1675,7398
20250313,091100,182102810,1684,1679,1685,1674,5872
20250313,091000,172240689,1679,1678,1687,1675,14224
20250313,090900,148293982,1679,1672,1679,1672,3078
20250313,090800,143138582,1672,1664,1672,1658,6884
20250313,090700,131663340,1664,1665,1669,1664,2044
20250313,090600,128259226,1667,1657,1667,1657,1603
20250313,090500,125593409,1657,1667,1667,1657,513
20250313,090400,124741910,1667,1656,1668,1656,520
20250313,090300,123875179,1664,1661,1669,1655,51488
20250313,090200,38508023,1659,1659,1659,1657,3128
20250313,090100,33319085,1659,1664,1664,1657,6916
20250313,090000,21835669,1665,1668,1668,1665,12603
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190600 1223282906 1652 1652 1652 1652 10460
3 20250313 190500 1223282906 1652 1652 1652 1652 0
4 20250313 190400 1223282906 1652 1652 1652 1652 0
5 20250313 190300 1223282906 1652 1652 1652 1652 0
6 20250313 190200 1223282906 1652 1652 1652 1652 0
7 20250313 190100 1223282906 1652 1652 1652 1652 0
8 20250313 190000 1223282906 1652 1652 1652 1652 0
9 20250313 185900 1223282906 1652 1652 1652 1652 0
10 20250313 185800 1223282906 1652 1652 1652 1652 0
11 20250313 185700 1223282906 1652 1652 1652 1652 0
12 20250313 185600 1223282906 1652 1652 1652 1652 0
13 20250313 185500 1223282906 1652 1652 1652 1652 0
14 20250313 185400 1223282906 1652 1652 1652 1652 0
15 20250313 185300 1223282906 1652 1652 1652 1652 0
16 20250313 185200 1223282906 1652 1652 1652 1652 0
17 20250313 185100 1223282906 1652 1652 1652 1652 0
18 20250313 185000 1223282906 1652 1652 1652 1652 0
19 20250313 184900 1223282906 1652 1652 1652 1652 0
20 20250313 184800 1223282906 1652 1652 1652 1652 0
21 20250313 184700 1223282906 1652 1652 1652 1652 0
22 20250313 184600 1223282906 1652 1652 1652 1652 0
23 20250313 184500 1223282906 1652 1652 1652 1652 0
24 20250313 184400 1223282906 1652 1652 1652 1652 0
25 20250313 184300 1223282906 1652 1652 1652 1652 0
26 20250313 184200 1223282906 1652 1652 1652 1652 0
27 20250313 184100 1223282906 1652 1652 1652 1652 0
28 20250313 184000 1223282906 1652 1652 1652 1652 0
29 20250313 183900 1223282906 1652 1652 1652 1652 0
30 20250313 183800 1223282906 1652 1652 1652 1652 0
31 20250313 183700 1223282906 1652 1652 1652 1652 0
32 20250313 183600 1223282906 1652 1652 1652 1652 10460
33 20250313 183500 1223282906 1652 1652 1652 1652 0
34 20250313 183400 1223282906 1652 1652 1652 1652 0
35 20250313 183300 1223282906 1652 1652 1652 1652 0
36 20250313 183200 1223282906 1652 1652 1652 1652 0
37 20250313 183100 1223282906 1652 1652 1652 1652 0
38 20250313 183000 1223282906 1652 1652 1652 1652 0
39 20250313 182900 1223282906 1652 1652 1652 1652 0
40 20250313 182800 1223282906 1652 1652 1652 1652 0
41 20250313 182700 1223282906 1652 1652 1652 1652 0
42 20250313 182600 1223282906 1652 1652 1652 1652 0
43 20250313 182500 1223282906 1652 1652 1652 1652 0
44 20250313 182400 1223282906 1652 1652 1652 1652 0
45 20250313 182300 1223282906 1652 1652 1652 1652 0
46 20250313 182200 1223282906 1652 1652 1652 1652 0
47 20250313 182100 1223282906 1652 1652 1652 1652 0
48 20250313 182000 1223282906 1652 1652 1652 1652 0
49 20250313 181900 1223282906 1652 1652 1652 1652 0
50 20250313 181800 1223282906 1652 1652 1652 1652 0
51 20250313 181700 1223282906 1652 1652 1652 1652 0
52 20250313 181600 1223282906 1652 1652 1652 1652 0
53 20250313 181500 1223282906 1652 1652 1652 1652 0
54 20250313 181400 1223282906 1652 1652 1652 1652 0
55 20250313 181300 1223282906 1652 1652 1652 1652 0
56 20250313 181200 1223282906 1652 1652 1652 1652 0
57 20250313 181100 1223282906 1652 1652 1652 1652 0
58 20250313 181000 1223282906 1652 1652 1652 1652 0
59 20250313 180900 1223282906 1652 1652 1652 1652 0
60 20250313 180800 1223282906 1652 1652 1652 1652 0
61 20250313 180700 1223282906 1652 1652 1652 1652 0
62 20250313 180600 1223282906 1652 1652 1652 1652 10460
63 20250313 180500 1223282906 1652 1652 1652 1652 0
64 20250313 180400 1223282906 1652 1652 1652 1652 0
65 20250313 180300 1223282906 1652 1652 1652 1652 0
66 20250313 180200 1223282906 1652 1652 1652 1652 0
67 20250313 180100 1223282906 1652 1652 1652 1652 0
68 20250313 180000 1223282906 1652 1652 1652 1652 0
69 20250313 175900 1223282906 1652 1652 1652 1652 0
70 20250313 175800 1223282906 1652 1652 1652 1652 0
71 20250313 175700 1223282906 1652 1652 1652 1652 0
72 20250313 175600 1223282906 1652 1652 1652 1652 0
73 20250313 175500 1223282906 1652 1652 1652 1652 0
74 20250313 175400 1223282906 1652 1652 1652 1652 0
75 20250313 175300 1223282906 1652 1652 1652 1652 0
76 20250313 175200 1223282906 1652 1652 1652 1652 0
77 20250313 175100 1223282906 1652 1652 1652 1652 0
78 20250313 175000 1223282906 1652 1652 1652 1652 0
79 20250313 174900 1223282906 1652 1652 1652 1652 0
80 20250313 174800 1223282906 1652 1652 1652 1652 0
81 20250313 174700 1223282906 1652 1652 1652 1652 0
82 20250313 174600 1223282906 1652 1652 1652 1652 0
83 20250313 174500 1223282906 1652 1652 1652 1652 0
84 20250313 174400 1223282906 1652 1652 1652 1652 0
85 20250313 174300 1223282906 1652 1652 1652 1652 0
86 20250313 174200 1223282906 1652 1652 1652 1652 0
87 20250313 174100 1223282906 1652 1652 1652 1652 0
88 20250313 174000 1223282906 1652 1652 1652 1652 0
89 20250313 173900 1223282906 1652 1652 1652 1652 0
90 20250313 173800 1223282906 1652 1652 1652 1652 0
91 20250313 173700 1223282906 1652 1652 1652 1652 0
92 20250313 173600 1223282906 1652 1652 1652 1652 10460
93 20250313 173500 1223282906 1652 1652 1652 1652 0
94 20250313 173400 1223282906 1652 1652 1652 1652 0
95 20250313 173300 1223282906 1652 1652 1652 1652 0
96 20250313 173200 1223282906 1652 1652 1652 1652 0
97 20250313 173100 1223282906 1652 1652 1652 1652 0
98 20250313 173000 1223282906 1652 1652 1652 1652 0
99 20250313 172900 1223282906 1652 1652 1652 1652 0
100 20250313 172800 1223282906 1652 1652 1652 1652 0
101 20250313 172700 1223282906 1652 1652 1652 1652 0
102 20250313 172600 1223282906 1652 1652 1652 1652 0
103 20250313 172500 1223282906 1652 1652 1652 1652 0
104 20250313 172400 1223282906 1652 1652 1652 1652 0
105 20250313 172300 1223282906 1652 1652 1652 1652 0
106 20250313 172200 1223282906 1652 1652 1652 1652 0
107 20250313 172100 1223282906 1652 1652 1652 1652 0
108 20250313 172000 1223282906 1652 1652 1652 1652 0
109 20250313 171900 1223282906 1652 1652 1652 1652 0
110 20250313 171800 1223282906 1652 1652 1652 1652 0
111 20250313 171700 1223282906 1652 1652 1652 1652 0
112 20250313 171600 1223282906 1652 1652 1652 1652 0
113 20250313 171500 1223282906 1652 1652 1652 1652 0
114 20250313 171400 1223282906 1652 1652 1652 1652 0
115 20250313 171300 1223282906 1652 1652 1652 1652 0
116 20250313 171200 1223282906 1652 1652 1652 1652 0
117 20250313 171100 1223282906 1652 1652 1652 1652 0
118 20250313 171000 1223282906 1652 1652 1652 1652 0
119 20250313 170900 1223282906 1652 1652 1652 1652 0
120 20250313 170800 1223282906 1652 1652 1652 1652 0
121 20250313 170700 1223282906 1652 1652 1652 1652 0
122 20250313 170600 1223282906 1652 1652 1652 1652 10460
123 20250313 170500 1223282906 1652 1652 1652 1652 0
124 20250313 170400 1223282906 1652 1652 1652 1652 0
125 20250313 170300 1223282906 1652 1652 1652 1652 0
126 20250313 170200 1223282906 1652 1652 1652 1652 0
127 20250313 170100 1223282906 1652 1652 1652 1652 0
128 20250313 170000 1223282906 1652 1652 1652 1652 0
129 20250313 165900 1223282906 1652 1652 1652 1652 0
130 20250313 165800 1223282906 1652 1652 1652 1652 0
131 20250313 165700 1223282906 1652 1652 1652 1652 0
132 20250313 165600 1223282906 1652 1652 1652 1652 0
133 20250313 165500 1223282906 1652 1652 1652 1652 0
134 20250313 165400 1223282906 1652 1652 1652 1652 0
135 20250313 165300 1223282906 1652 1652 1652 1652 0
136 20250313 165200 1223282906 1652 1652 1652 1652 0
137 20250313 165100 1223282906 1652 1652 1652 1652 0
138 20250313 165000 1223282906 1652 1652 1652 1652 0
139 20250313 164900 1223282906 1652 1652 1652 1652 0
140 20250313 164800 1223282906 1652 1652 1652 1652 0
141 20250313 164700 1223282906 1652 1652 1652 1652 0
142 20250313 164600 1223282906 1652 1652 1652 1652 0
143 20250313 164500 1223282906 1652 1652 1652 1652 0
144 20250313 164400 1223282906 1652 1652 1652 1652 0
145 20250313 164300 1223282906 1652 1652 1652 1652 0
146 20250313 164200 1223282906 1652 1652 1652 1652 0
147 20250313 164100 1223282906 1652 1652 1652 1652 0
148 20250313 164000 1223282906 1652 1652 1652 1652 0
149 20250313 163900 1223282906 1652 1652 1652 1652 0
150 20250313 163800 1223282906 1652 1652 1652 1652 0
151 20250313 163700 1223282906 1652 1652 1652 1652 0
152 20250313 163600 1223282906 1652 1652 1652 1652 10460
153 20250313 163500 1223282906 1652 1652 1652 1652 0
154 20250313 163400 1223282906 1652 1652 1652 1652 0
155 20250313 163300 1223282906 1652 1652 1652 1652 0
156 20250313 163200 1223282906 1652 1652 1652 1652 0
157 20250313 163100 1223282906 1652 1652 1652 1652 0
158 20250313 163000 1223282906 1652 1652 1652 1652 0
159 20250313 162900 1223282906 1652 1652 1652 1652 0
160 20250313 162800 1223282906 1652 1652 1652 1652 0
161 20250313 162700 1223282906 1652 1652 1652 1652 0
162 20250313 162600 1223282906 1652 1652 1652 1652 0
163 20250313 162500 1223282906 1652 1652 1652 1652 0
164 20250313 162400 1223282906 1652 1652 1652 1652 0
165 20250313 162300 1223282906 1652 1652 1652 1652 0
166 20250313 162200 1223282906 1652 1652 1652 1652 0
167 20250313 162100 1223282906 1652 1652 1652 1652 0
168 20250313 162000 1223282906 1652 1652 1652 1652 0
169 20250313 161900 1223282906 1652 1652 1652 1652 0
170 20250313 161800 1223282906 1652 1652 1652 1652 0
171 20250313 161700 1223282906 1652 1652 1652 1652 0
172 20250313 161600 1223282906 1652 1652 1652 1652 0
173 20250313 161500 1223282906 1652 1652 1652 1652 0
174 20250313 161400 1223282906 1652 1652 1652 1652 0
175 20250313 161300 1223282906 1652 1652 1652 1652 0
176 20250313 161200 1223282906 1652 1652 1652 1652 0
177 20250313 161100 1223282906 1652 1652 1652 1652 0
178 20250313 161000 1223282906 1652 1652 1652 1652 0
179 20250313 160900 1223282906 1652 1652 1652 1652 0
180 20250313 160800 1223282906 1652 1652 1652 1652 0
181 20250313 160700 1223282906 1652 1652 1652 1652 0
182 20250313 160600 1223282906 1652 1652 1652 1652 10460
183 20250313 160500 1223282906 1652 1652 1652 1652 0
184 20250313 160400 1223282906 1652 1652 1652 1652 0
185 20250313 160300 1223282906 1652 1652 1652 1652 0
186 20250313 160200 1223282906 1652 1652 1652 1652 0
187 20250313 160100 1223282906 1652 1652 1652 1652 0
188 20250313 160000 1223282906 1652 1652 1652 1652 0
189 20250313 155900 1223282906 1652 1652 1652 1652 0
190 20250313 155800 1223282906 1652 1652 1652 1652 0
191 20250313 155700 1223282906 1652 1652 1652 1652 0
192 20250313 155600 1223282906 1652 1652 1652 1652 0
193 20250313 155500 1223282906 1652 1652 1652 1652 0
194 20250313 155400 1223282906 1652 1652 1652 1652 0
195 20250313 155300 1223282906 1652 1652 1652 1652 0
196 20250313 155200 1223282906 1652 1652 1652 1652 0
197 20250313 155100 1223282906 1652 1652 1652 1652 0
198 20250313 155000 1223282906 1652 1652 1652 1652 0
199 20250313 154900 1223282906 1652 1652 1652 1652 0
200 20250313 154800 1223282906 1652 1652 1652 1652 0
201 20250313 154700 1223282906 1652 1652 1652 1652 0
202 20250313 154600 1223282906 1652 1652 1652 1652 0
203 20250313 154500 1223282906 1652 1652 1652 1652 0
204 20250313 154400 1223282906 1652 1652 1652 1652 0
205 20250313 154300 1223282906 1652 1652 1652 1652 0
206 20250313 154200 1223282906 1652 1652 1652 1652 0
207 20250313 154100 1223282906 1652 1652 1652 1652 0
208 20250313 154000 1223282906 1652 1652 1652 1652 0
209 20250313 153900 1223282906 1652 1652 1652 1652 0
210 20250313 153800 1223282906 1652 1652 1652 1652 0
211 20250313 153700 1223282906 1652 1652 1652 1652 0
212 20250313 153600 1223282906 1652 1652 1652 1652 10460
213 20250313 153500 1223282906 1652 1652 1652 1652 0
214 20250313 153400 1223282906 1652 1652 1652 1652 0
215 20250313 153300 1223282906 1652 1652 1652 1652 0
216 20250313 153200 1223282906 1652 1652 1652 1652 0
217 20250313 153100 1223282906 1652 1652 1652 1652 0
218 20250313 153000 1223282906 1652 1652 1652 1652 10460
219 20250313 152900 1206002986 1657 1657 1657 1657 0
220 20250313 152800 1206002986 1657 1657 1657 1657 0
221 20250313 152700 1206002986 1657 1657 1657 1657 0
222 20250313 152600 1206002986 1657 1657 1657 1657 0
223 20250313 152500 1206002986 1657 1657 1657 1657 0
224 20250313 152400 1206002986 1657 1657 1657 1657 0
225 20250313 152300 1206002986 1657 1657 1657 1657 0
226 20250313 152200 1206002986 1657 1657 1657 1657 0
227 20250313 152100 1206002986 1657 1657 1657 1657 0
228 20250313 152000 1206002986 1657 1657 1657 1657 0
229 20250313 151900 1206002986 1657 1658 1658 1657 813
230 20250313 151800 1204655033 1658 1658 1658 1658 2065
231 20250313 151700 1201231263 1658 1657 1658 1656 488
232 20250313 151600 1200423125 1657 1658 1658 1656 325
233 20250313 151500 1199884617 1659 1659 1659 1659 60
234 20250313 151400 1199785077 1659 1656 1659 1656 524
235 20250313 151300 1198916286 1656 1656 1656 1656 228
236 20250313 151200 1198538718 1656 1658 1658 1656 311
237 20250313 151100 1198023099 1659 1659 1659 1659 5
238 20250313 151000 1198014804 1659 1656 1659 1656 2
239 20250313 150900 1198011489 1656 1656 1656 1656 699
240 20250313 150800 1196853945 1656 1656 1659 1654 3074
241 20250313 150700 1191767520 1656 1656 1656 1656 0
242 20250313 150600 1191767520 1656 1656 1656 1656 0
243 20250313 150500 1191767520 1656 1659 1659 1656 105
244 20250313 150400 1191593625 1660 1659 1660 1658 1036
245 20250313 150300 1189874881 1656 1656 1656 1656 900
246 20250313 150200 1188384481 1656 1656 1660 1656 2005
247 20250313 150100 1185064197 1656 1656 1656 1656 300
248 20250313 150000 1184567397 1655 1657 1657 1655 4864
249 20250313 145900 1176514808 1660 1659 1660 1657 118
250 20250313 145800 1176319169 1659 1659 1659 1659 29
251 20250313 145700 1176271058 1657 1657 1657 1657 542
252 20250313 145600 1175372964 1660 1660 1660 1660 0
253 20250313 145500 1175372964 1660 1660 1660 1660 50
254 20250313 145400 1175289964 1660 1660 1660 1660 0
255 20250313 145300 1175289964 1660 1660 1660 1660 15
256 20250313 145200 1175265064 1656 1656 1662 1656 6502
257 20250313 145100 1164497746 1656 1660 1660 1656 813
258 20250313 145000 1163150734 1657 1660 1660 1657 19492
259 20250313 144900 1130842286 1659 1659 1662 1659 852
260 20250313 144800 1129428805 1659 1662 1662 1659 2096
261 20250313 144700 1125946890 1662 1663 1663 1662 1610
262 20250313 144600 1123270960 1664 1664 1664 1664 1
263 20250313 144500 1123269296 1665 1663 1665 1660 11002
264 20250313 144400 1104992994 1663 1664 1664 1663 2497
265 20250313 144300 1100839600 1665 1667 1667 1665 1050
266 20250313 144200 1099089350 1668 1668 1668 1668 0
267 20250313 144100 1099089350 1668 1666 1668 1664 10001
268 20250313 144000 1082437726 1668 1666 1668 1666 142
269 20250313 143900 1082201152 1666 1666 1666 1666 1819
270 20250313 143800 1079170698 1667 1668 1668 1667 895
271 20250313 143700 1077677848 1668 1669 1669 1668 867
272 20250313 143600 1076231691 1669 1669 1669 1669 0
273 20250313 143500 1076231691 1669 1668 1669 1668 2
274 20250313 143400 1076228354 1666 1669 1669 1666 919
275 20250313 143300 1074695621 1669 1669 1669 1669 0
276 20250313 143200 1074695621 1669 1669 1669 1669 664
277 20250313 143100 1073587405 1671 1667 1671 1667 18
278 20250313 143000 1073557331 1667 1667 1667 1667 0
279 20250313 142900 1073557331 1667 1667 1667 1667 0
280 20250313 142800 1073557331 1667 1666 1667 1665 435
281 20250313 142700 1072832566 1667 1667 1667 1667 10
282 20250313 142600 1072815896 1667 1666 1667 1666 1988
283 20250313 142500 1069502999 1666 1665 1667 1665 517
284 20250313 142400 1068642177 1665 1665 1665 1665 124
285 20250313 142300 1068435717 1665 1666 1666 1665 2011
286 20250313 142200 1065085412 1666 1666 1666 1666 2697
287 20250313 142100 1060592210 1667 1668 1668 1667 9973
288 20250313 142000 1043958929 1669 1673 1673 1669 3450
289 20250313 141900 1038200259 1673 1673 1673 1673 0
290 20250313 141800 1038200259 1673 1671 1673 1670 921
291 20250313 141700 1036661866 1673 1670 1673 1670 48
292 20250313 141600 1036581676 1670 1670 1670 1670 24
293 20250313 141500 1036541596 1670 1670 1670 1670 700
294 20250313 141400 1035372596 1670 1670 1670 1670 199
295 20250313 141300 1035040266 1670 1670 1670 1670 1
296 20250313 141200 1035038596 1673 1673 1673 1673 5
297 20250313 141100 1035030231 1670 1670 1670 1670 0
298 20250313 141000 1035030231 1670 1670 1670 1670 0
299 20250313 140900 1035030231 1670 1670 1670 1669 801
300 20250313 140800 1033693125 1673 1673 1673 1673 131
301 20250313 140700 1033473962 1673 1670 1673 1670 501
302 20250313 140600 1032637289 1670 1670 1670 1670 4196
303 20250313 140500 1025629969 1670 1670 1670 1670 82
304 20250313 140400 1025493029 1670 1670 1670 1670 30
305 20250313 140300 1025442929 1670 1671 1671 1670 1090
306 20250313 140200 1023622528 1670 1670 1670 1670 0
307 20250313 140100 1023622528 1670 1670 1670 1670 0
308 20250313 140000 1023622528 1670 1670 1670 1670 0
309 20250313 135900 1023622528 1670 1672 1672 1670 15082
310 20250313 135800 998433327 1673 1673 1673 1672 125
311 20250313 135700 998224298 1673 1673 1673 1673 100
312 20250313 135600 998056998 1674 1674 1674 1674 200
313 20250313 135500 997722198 1674 1673 1674 1673 5
314 20250313 135400 997713829 1675 1675 1675 1675 0
315 20250313 135300 997713829 1675 1675 1675 1675 6
316 20250313 135200 997703779 1675 1675 1675 1675 1
317 20250313 135100 997702104 1672 1672 1672 1672 0
318 20250313 135000 997702104 1672 1672 1672 1672 2314
319 20250313 134900 993833096 1675 1675 1675 1675 5000
320 20250313 134800 985458096 1672 1672 1672 1672 24
321 20250313 134700 985417968 1675 1675 1675 1675 11
322 20250313 134600 985399543 1673 1672 1673 1671 155
323 20250313 134500 985140337 1671 1671 1671 1671 1607
324 20250313 134400 982455040 1671 1673 1673 1671 5174
325 20250313 134300 973800192 1673 1672 1673 1672 946
326 20250313 134200 972218034 1673 1673 1673 1673 218
327 20250313 134100 971853320 1673 1674 1674 1673 812
328 20250313 134000 970494134 1674 1674 1674 1674 648
329 20250313 133900 969409382 1675 1675 1675 1675 1
330 20250313 133800 969407707 1674 1674 1675 1674 1359
331 20250313 133700 967132739 1673 1673 1673 1673 121
332 20250313 133600 966930306 1673 1671 1673 1671 541
333 20250313 133500 966025265 1671 1671 1671 1671 36
334 20250313 133400 965965109 1670 1671 1671 1670 6422
335 20250313 133300 955237715 1671 1672 1672 1671 4
336 20250313 133200 955231030 1672 1672 1672 1672 1
337 20250313 133100 955229358 1671 1671 1671 1671 596
338 20250313 133000 954233442 1671 1671 1671 1671 0
339 20250313 132900 954233442 1671 1671 1671 1671 0
340 20250313 132800 954233442 1671 1671 1671 1671 0
341 20250313 132700 954233442 1671 1671 1671 1671 800
342 20250313 132600 952896642 1671 1672 1672 1671 4000
343 20250313 132500 946211572 1672 1673 1673 1672 101
344 20250313 132400 946042696 1672 1672 1672 1672 0
345 20250313 132300 946042696 1672 1672 1672 1672 90
346 20250313 132200 945892216 1672 1672 1672 1672 49
347 20250313 132100 945810288 1672 1672 1672 1672 105
348 20250313 132000 945634728 1674 1675 1675 1674 20
349 20250313 131900 945601238 1674 1674 1674 1674 0
350 20250313 131800 945601238 1674 1674 1674 1674 588
351 20250313 131700 944616926 1671 1672 1672 1671 802
352 20250313 131600 943275984 1672 1672 1672 1672 0
353 20250313 131500 943275984 1672 1673 1673 1672 1376
354 20250313 131400 940975133 1673 1673 1673 1673 0
355 20250313 131300 940975133 1673 1673 1673 1673 900
356 20250313 131200 939469433 1674 1674 1674 1674 0
357 20250313 131100 939469433 1674 1674 1674 1674 212
358 20250313 131000 939114545 1674 1677 1677 1674 2356
359 20250313 130900 935169823 1675 1675 1675 1675 0
360 20250313 130800 935169823 1675 1675 1675 1675 2650
361 20250313 130700 930731073 1675 1676 1676 1675 6517
362 20250313 130600 919810764 1677 1677 1677 1677 0
363 20250313 130500 919810764 1677 1676 1677 1676 2733
364 20250313 130400 915230197 1677 1676 1677 1676 5179
365 20250313 130300 906549142 1680 1680 1680 1680 0
366 20250313 130200 906549142 1680 1680 1680 1680 1
367 20250313 130100 906547462 1677 1679 1679 1677 1266
368 20250313 130000 904423726 1679 1679 1679 1679 0
369 20250313 125900 904423726 1679 1681 1681 1679 54
370 20250313 125800 904332956 1681 1681 1681 1681 3
371 20250313 125700 904327913 1681 1681 1681 1681 386
372 20250313 125600 903679047 1681 1681 1681 1681 30
373 20250313 125500 903628617 1681 1677 1681 1677 3010
374 20250313 125400 898568847 1681 1681 1681 1681 0
375 20250313 125300 898568847 1681 1681 1681 1681 3003
376 20250313 125200 893520804 1676 1676 1676 1676 26
377 20250313 125100 893477228 1675 1675 1675 1675 0
378 20250313 125000 893477228 1675 1675 1675 1675 1
379 20250313 124900 893475553 1675 1675 1675 1675 10
380 20250313 124800 893458803 1682 1682 1682 1682 1
381 20250313 124700 893457121 1675 1677 1677 1675 5500
382 20250313 124600 884244619 1675 1679 1679 1675 3200
383 20250313 124500 878880405 1677 1677 1677 1677 1000
384 20250313 124400 877203405 1677 1677 1677 1677 293
385 20250313 124300 876712044 1677 1675 1677 1675 2210
386 20250313 124200 873006174 1677 1677 1677 1677 1
387 20250313 124100 873004497 1675 1677 1677 1675 2400
388 20250313 124000 868982667 1677 1677 1677 1677 1346
389 20250313 123900 866725425 1677 1679 1679 1677 1220
390 20250313 123800 864679317 1679 1684 1684 1679 16
391 20250313 123700 864652448 1679 1679 1679 1679 8
392 20250313 123600 864639016 1679 1684 1684 1679 1493
393 20250313 123500 862132259 1679 1679 1679 1679 10
394 20250313 123400 862115469 1685 1680 1685 1680 2555
395 20250313 123300 857821238 1680 1681 1681 1680 2597
396 20250313 123200 853455714 1681 1681 1683 1681 2102
397 20250313 123100 849922248 1681 1681 1681 1681 2746
398 20250313 123000 845306222 1682 1682 1682 1682 200
399 20250313 122900 844969822 1685 1683 1685 1683 10301
400 20250313 122800 827613237 1685 1683 1685 1683 5212
401 20250313 122700 818835837 1681 1682 1682 1681 811
402 20250313 122600 817471756 1683 1682 1683 1682 305
403 20250313 122500 816958741 1682 1683 1683 1682 2207
404 20250313 122400 813245060 1682 1680 1682 1680 834
405 20250313 122300 811843097 1680 1680 1680 1680 1014
406 20250313 122200 810139577 1680 1678 1680 1678 60
407 20250313 122100 810038862 1677 1677 1677 1677 0
408 20250313 122000 810038862 1677 1677 1677 1677 159
409 20250313 121900 809772219 1679 1678 1679 1678 745
410 20250313 121800 808521404 1677 1676 1678 1676 639
411 20250313 121700 807449531 1675 1674 1675 1673 483
412 20250313 121600 806641063 1674 1674 1674 1674 932
413 20250313 121500 805080895 1672 1672 1672 1672 230
414 20250313 121400 804696335 1672 1672 1672 1672 500
415 20250313 121300 803860335 1673 1673 1673 1673 900
416 20250313 121200 802354635 1672 1672 1672 1672 0
417 20250313 121100 802354635 1672 1674 1674 1672 108
418 20250313 121000 802174053 1674 1672 1674 1672 105
419 20250313 120900 801998483 1674 1673 1674 1672 70
420 20250313 120800 801881413 1674 1675 1675 1674 270
421 20250313 120700 801429173 1675 1675 1675 1675 59
422 20250313 120600 801330348 1674 1675 1675 1674 121
423 20250313 120500 801127674 1675 1675 1675 1675 0
424 20250313 120400 801127674 1675 1675 1675 1675 7
425 20250313 120300 801115949 1677 1677 1677 1677 0
426 20250313 120200 801115949 1677 1677 1677 1677 0
427 20250313 120100 801115949 1677 1678 1678 1677 370
428 20250313 120000 800495449 1678 1678 1678 1678 0
429 20250313 115900 800495449 1678 1678 1678 1678 10
430 20250313 115800 800478669 1678 1678 1678 1678 0
431 20250313 115700 800478669 1678 1678 1678 1678 0
432 20250313 115600 800478669 1678 1679 1679 1678 301
433 20250313 115500 799973291 1679 1679 1679 1679 601
434 20250313 115400 798964212 1679 1679 1679 1679 0
435 20250313 115300 798964212 1679 1679 1679 1679 50
436 20250313 115200 798880262 1679 1679 1679 1679 0
437 20250313 115100 798880262 1679 1679 1679 1679 0
438 20250313 115000 798880262 1679 1679 1679 1679 0
439 20250313 114900 798880262 1679 1672 1679 1672 2
440 20250313 114800 798876911 1679 1673 1679 1672 1739
441 20250313 114700 795968430 1672 1672 1672 1672 0
442 20250313 114600 795968430 1672 1679 1679 1672 2800
443 20250313 114500 791269944 1679 1678 1679 1678 195
444 20250313 114400 790942714 1678 1678 1678 1678 25
445 20250313 114300 790900764 1674 1674 1674 1674 2000
446 20250313 114200 787552764 1676 1674 1676 1674 4251
447 20250313 114100 780434790 1674 1673 1674 1673 216
448 20250313 114000 780073408 1673 1680 1680 1673 4599
449 20250313 113900 772370029 1677 1678 1678 1677 148
450 20250313 113800 772121821 1678 1680 1680 1678 1854
451 20250313 113700 769010709 1680 1680 1680 1680 500
452 20250313 113600 768170709 1680 1680 1680 1680 900
453 20250313 113500 766658709 1681 1681 1681 1681 0
454 20250313 113400 766658709 1681 1678 1681 1678 1235
455 20250313 113300 764584273 1680 1680 1680 1680 1000
456 20250313 113200 762904273 1681 1681 1681 1681 5
457 20250313 113100 762895868 1681 1681 1681 1681 1
458 20250313 113000 762894187 1680 1680 1681 1680 7
459 20250313 112900 762882426 1680 1680 1680 1680 501
460 20250313 112800 762040746 1678 1678 1678 1678 13
461 20250313 112700 762018932 1678 1680 1680 1678 3000
462 20250313 112600 756980932 1678 1678 1680 1678 210
463 20250313 112500 756628549 1678 1679 1679 1678 364
464 20250313 112400 756017619 1679 1680 1680 1679 1251
465 20250313 112300 753916939 1681 1681 1681 1680 1175
466 20250313 112200 751942132 1683 1683 1683 1681 444
467 20250313 112100 751194888 1683 1683 1683 1683 1
468 20250313 112000 751193205 1680 1680 1680 1680 47
469 20250313 111900 751114245 1680 1680 1680 1680 40
470 20250313 111800 751047045 1680 1680 1680 1680 25
471 20250313 111700 751005045 1683 1683 1683 1681 4962
472 20250313 111600 742663768 1685 1685 1685 1685 11
473 20250313 111500 742645233 1686 1682 1686 1682 318
474 20250313 111400 742109885 1682 1686 1686 1682 498
475 20250313 111300 741270741 1686 1686 1686 1686 16
476 20250313 111200 741243765 1683 1682 1683 1682 1783
477 20250313 111100 738244165 1681 1681 1681 1681 20
478 20250313 111000 738210545 1681 1679 1681 1679 3233
479 20250313 110900 732776092 1681 1681 1681 1681 0
480 20250313 110800 732776092 1681 1681 1683 1681 202
481 20250313 110700 732436528 1683 1673 1683 1673 176
482 20250313 110600 732142061 1673 1683 1683 1671 14942
483 20250313 110500 707122273 1687 1688 1688 1687 101
484 20250313 110400 706951885 1688 1688 1688 1688 27
485 20250313 110300 706906309 1682 1689 1689 1682 185
486 20250313 110200 706595070 1689 1687 1690 1687 19137
487 20250313 110100 674283130 1689 1687 1689 1687 888
488 20250313 110000 672784048 1689 1681 1689 1681 2171
489 20250313 105900 669118636 1682 1681 1682 1681 74
490 20250313 105800 668994212 1682 1682 1682 1682 6
491 20250313 105700 668984120 1681 1681 1681 1681 100
492 20250313 105600 668816020 1680 1680 1680 1679 3512
493 20250313 105500 662918715 1679 1689 1689 1679 101
494 20250313 105400 662748136 1689 1679 1689 1679 27
495 20250313 105300 662702784 1679 1681 1689 1679 12418
496 20250313 105200 641775656 1680 1680 1680 1680 0
497 20250313 105100 641775656 1680 1683 1683 1679 19599
498 20250313 105000 608847078 1683 1682 1683 1681 52
499 20250313 104900 608759565 1682 1682 1683 1682 12284
500 20250313 104800 588094867 1682 1682 1683 1682 5281
501 20250313 104700 579209125 1682 1682 1682 1682 1021
502 20250313 104600 577491803 1682 1681 1682 1680 326
503 20250313 104500 576943823 1680 1679 1681 1679 623
504 20250313 104400 575897707 1679 1679 1679 1679 846
505 20250313 104300 574477273 1679 1679 1679 1679 0
506 20250313 104200 574477273 1679 1679 1679 1679 27
507 20250313 104100 574431940 1679 1682 1682 1679 148
508 20250313 104000 574183265 1682 1679 1682 1679 2
509 20250313 103900 574179904 1679 1679 1683 1679 293
510 20250313 103800 573687714 1679 1680 1681 1678 137
511 20250313 103700 573457573 1680 1675 1682 1675 62
512 20250313 103600 573353566 1675 1680 1680 1675 2201
513 20250313 103500 569656753 1680 1680 1680 1680 4207
514 20250313 103400 562588993 1682 1683 1683 1682 951
515 20250313 103300 560988490 1683 1681 1683 1680 2951
516 20250313 103200 556022310 1681 1682 1683 1681 1911
517 20250313 103100 552808107 1683 1683 1683 1683 81
518 20250313 103000 552671784 1683 1684 1684 1683 399
519 20250313 102900 552000249 1684 1681 1684 1681 1881
520 20250313 102800 548833074 1681 1684 1684 1681 11
521 20250313 102700 548814580 1684 1676 1685 1676 21698
522 20250313 102600 512354266 1676 1676 1676 1676 580
523 20250313 102500 511382186 1676 1676 1676 1676 41
524 20250313 102400 511313470 1679 1675 1679 1675 12574
525 20250313 102300 490247025 1674 1672 1674 1672 67
526 20250313 102200 490134903 1675 1675 1675 1675 0
527 20250313 102100 490134903 1675 1671 1675 1671 9180
528 20250313 102000 474777580 1672 1672 1672 1672 528
529 20250313 101900 473894764 1672 1672 1672 1672 0
530 20250313 101800 473894764 1672 1672 1672 1672 110
531 20250313 101700 473710844 1673 1673 1673 1673 0
532 20250313 101600 473710844 1673 1673 1673 1673 2
533 20250313 101500 473707498 1672 1672 1672 1672 0
534 20250313 101400 473707498 1672 1672 1672 1672 53
535 20250313 101300 473618882 1672 1672 1672 1672 21
536 20250313 101200 473583770 1670 1670 1670 1670 175
537 20250313 101100 473291520 1670 1670 1670 1670 0
538 20250313 101000 473291520 1670 1671 1671 1670 1641
539 20250313 100900 470551049 1672 1672 1672 1672 1503
540 20250313 100800 468038033 1672 1672 1672 1672 705
541 20250313 100700 466859273 1669 1672 1672 1669 2423
542 20250313 100600 462815179 1672 1671 1672 1671 16
543 20250313 100500 462788441 1669 1669 1669 1669 300
544 20250313 100400 462287741 1669 1669 1669 1669 1084
545 20250313 100300 460478545 1669 1669 1669 1669 205
546 20250313 100200 460136400 1669 1669 1669 1669 668
547 20250313 100100 459021508 1669 1670 1671 1669 1991
548 20250313 100000 455697053 1670 1672 1672 1670 5252
549 20250313 095900 446923811 1672 1675 1675 1672 417
550 20250313 095800 446225619 1675 1675 1675 1675 100
551 20250313 095700 446058119 1672 1673 1673 1672 10
552 20250313 095600 446041392 1675 1673 1676 1672 10808
553 20250313 095500 427941136 1675 1675 1675 1675 2
554 20250313 095400 427937786 1673 1675 1675 1673 151
555 20250313 095300 427684963 1675 1674 1675 1674 2372
556 20250313 095200 423712443 1675 1675 1675 1675 379
557 20250313 095100 423077618 1675 1675 1675 1675 2062
558 20250313 095000 419623768 1675 1675 1675 1675 402
559 20250313 094900 418950418 1673 1675 1675 1673 1401
560 20250313 094800 416603745 1675 1672 1676 1672 335
561 20250313 094700 416042331 1676 1674 1676 1672 7735
562 20250313 094600 403101415 1674 1673 1674 1673 27
563 20250313 094500 403056222 1676 1673 1676 1673 3647
564 20250313 094400 396946870 1671 1671 1671 1670 2665
565 20250313 094300 392493873 1670 1674 1674 1670 3745
566 20250313 094200 386235821 1674 1672 1674 1672 1158
567 20250313 094100 384298419 1673 1674 1674 1673 886
568 20250313 094000 382816098 1672 1674 1674 1672 290
569 20250313 093900 382331212 1674 1675 1675 1672 319
570 20250313 093800 381797727 1675 1675 1675 1672 270
571 20250313 093700 381345517 1667 1672 1676 1667 8894
572 20250313 093600 366505839 1672 1673 1673 1672 546
573 20250313 093500 365592723 1673 1676 1676 1671 1802
574 20250313 093400 362579551 1677 1677 1677 1677 56
575 20250313 093300 362485639 1670 1678 1678 1670 11
576 20250313 093200 362467236 1678 1678 1678 1670 728
577 20250313 093100 361249047 1676 1675 1678 1674 9768
578 20250313 093000 344879192 1674 1667 1674 1667 1528
579 20250313 092900 342324044 1667 1668 1673 1667 19635
580 20250313 092800 309531734 1668 1667 1668 1667 583
581 20250313 092700 308559684 1667 1667 1667 1667 49
582 20250313 092600 308478001 1667 1671 1671 1667 5115
583 20250313 092500 299950836 1667 1667 1667 1666 896
584 20250313 092400 298457578 1666 1666 1666 1666 0
585 20250313 092300 298457578 1666 1672 1672 1666 11682
586 20250313 092200 278981080 1672 1667 1674 1667 1062
587 20250313 092100 277207293 1667 1673 1674 1667 9939
588 20250313 092000 260616716 1674 1674 1674 1668 991
589 20250313 091900 258962606 1674 1669 1674 1668 1680
590 20250313 091800 256160130 1668 1676 1676 1668 7690
591 20250313 091700 243323515 1677 1677 1677 1677 1291
592 20250313 091600 241158508 1670 1667 1670 1667 1433
593 20250313 091500 238767630 1669 1667 1669 1667 2693
594 20250313 091400 234273399 1667 1671 1681 1667 15240
595 20250313 091300 208824513 1670 1679 1679 1669 8555
596 20250313 091200 194511326 1680 1684 1684 1675 7398
597 20250313 091100 182102810 1684 1679 1685 1674 5872
598 20250313 091000 172240689 1679 1678 1687 1675 14224
599 20250313 090900 148293982 1679 1672 1679 1672 3078
600 20250313 090800 143138582 1672 1664 1672 1658 6884
601 20250313 090700 131663340 1664 1665 1669 1664 2044
602 20250313 090600 128259226 1667 1657 1667 1657 1603
603 20250313 090500 125593409 1657 1667 1667 1657 513
604 20250313 090400 124741910 1667 1656 1668 1656 520
605 20250313 090300 123875179 1664 1661 1669 1655 51488
606 20250313 090200 38508023 1659 1659 1659 1657 3128
607 20250313 090100 33319085 1659 1664 1664 1657 6916
608 20250313 090000 21835669 1665 1668 1668 1665 12603

1
018470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,89244,126631721,145021500,205776546625,0.07
20250310,88202,126631721,144651280,207676022440,0.07
20250307,88202,126631721,147561946,211854869233,0.07
20250306,88202,126631721,145004088,208182549324,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 89244 126631721 145021500 205776546625 0.07
3 20250310 88202 126631721 144651280 207676022440 0.07
4 20250307 88202 126631721 147561946 211854869233 0.07
5 20250306 88202 126631721 145004088 208182549324 0.07