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

627
038460/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192500,1909169348,3050,3050,3050,3050,1116
20250313,192400,1909169348,3050,3050,3050,3050,0
20250313,192300,1909169348,3050,3050,3050,3050,0
20250313,192200,1909169348,3050,3050,3050,3050,0
20250313,192100,1909169348,3050,3050,3050,3050,0
20250313,192000,1909169348,3050,3050,3050,3050,0
20250313,191900,1909169348,3050,3050,3050,3050,0
20250313,191800,1909169348,3050,3050,3050,3050,0
20250313,191700,1909169348,3050,3050,3050,3050,0
20250313,191600,1909169348,3050,3050,3050,3050,0
20250313,191500,1909169348,3050,3050,3050,3050,0
20250313,191400,1909169348,3050,3050,3050,3050,0
20250313,191300,1909169348,3050,3050,3050,3050,0
20250313,191200,1909169348,3050,3050,3050,3050,0
20250313,191100,1909169348,3050,3050,3050,3050,0
20250313,191000,1909169348,3050,3050,3050,3050,0
20250313,190900,1909169348,3050,3050,3050,3050,0
20250313,190800,1909169348,3050,3050,3050,3050,0
20250313,190700,1909169348,3050,3050,3050,3050,0
20250313,190600,1909169348,3050,3050,3050,3050,0
20250313,190500,1909169348,3050,3050,3050,3050,0
20250313,190400,1909169348,3050,3050,3050,3050,0
20250313,190300,1909169348,3050,3050,3050,3050,0
20250313,190200,1909169348,3050,3050,3050,3050,0
20250313,190100,1909169348,3050,3050,3050,3050,0
20250313,190000,1909169348,3050,3050,3050,3050,0
20250313,185900,1909169348,3050,3050,3050,3050,0
20250313,185800,1909169348,3050,3050,3050,3050,0
20250313,185700,1909169348,3050,3050,3050,3050,0
20250313,185600,1909169348,3050,3050,3050,3050,0
20250313,185500,1909169348,3050,3050,3050,3050,1116
20250313,185400,1909169348,3050,3050,3050,3050,0
20250313,185300,1909169348,3050,3050,3050,3050,0
20250313,185200,1909169348,3050,3050,3050,3050,0
20250313,185100,1909169348,3050,3050,3050,3050,0
20250313,185000,1909169348,3050,3050,3050,3050,0
20250313,184900,1909169348,3050,3050,3050,3050,0
20250313,184800,1909169348,3050,3050,3050,3050,0
20250313,184700,1909169348,3050,3050,3050,3050,0
20250313,184600,1909169348,3050,3050,3050,3050,0
20250313,184500,1909169348,3050,3050,3050,3050,0
20250313,184400,1909169348,3050,3050,3050,3050,0
20250313,184300,1909169348,3050,3050,3050,3050,0
20250313,184200,1909169348,3050,3050,3050,3050,0
20250313,184100,1909169348,3050,3050,3050,3050,0
20250313,184000,1909169348,3050,3050,3050,3050,0
20250313,183900,1909169348,3050,3050,3050,3050,0
20250313,183800,1909169348,3050,3050,3050,3050,0
20250313,183700,1909169348,3050,3050,3050,3050,0
20250313,183600,1909169348,3050,3050,3050,3050,0
20250313,183500,1909169348,3050,3050,3050,3050,0
20250313,183400,1909169348,3050,3050,3050,3050,0
20250313,183300,1909169348,3050,3050,3050,3050,0
20250313,183200,1909169348,3050,3050,3050,3050,0
20250313,183100,1909169348,3050,3050,3050,3050,0
20250313,183000,1909169348,3050,3050,3050,3050,0
20250313,182900,1909169348,3050,3050,3050,3050,0
20250313,182800,1909169348,3050,3050,3050,3050,0
20250313,182700,1909169348,3050,3050,3050,3050,0
20250313,182600,1909169348,3050,3050,3050,3050,0
20250313,182500,1909169348,3050,3050,3050,3050,1116
20250313,182400,1909169348,3050,3050,3050,3050,0
20250313,182300,1909169348,3050,3050,3050,3050,0
20250313,182200,1909169348,3050,3050,3050,3050,0
20250313,182100,1909169348,3050,3050,3050,3050,0
20250313,182000,1909169348,3050,3050,3050,3050,0
20250313,181900,1909169348,3050,3050,3050,3050,0
20250313,181800,1909169348,3050,3050,3050,3050,0
20250313,181700,1909169348,3050,3050,3050,3050,0
20250313,181600,1909169348,3050,3050,3050,3050,0
20250313,181500,1909169348,3050,3050,3050,3050,0
20250313,181400,1909169348,3050,3050,3050,3050,0
20250313,181300,1909169348,3050,3050,3050,3050,0
20250313,181200,1909169348,3050,3050,3050,3050,0
20250313,181100,1909169348,3050,3050,3050,3050,0
20250313,181000,1909169348,3050,3050,3050,3050,0
20250313,180900,1909169348,3050,3050,3050,3050,0
20250313,180800,1909169348,3050,3050,3050,3050,0
20250313,180700,1909169348,3050,3050,3050,3050,0
20250313,180600,1909169348,3050,3050,3050,3050,0
20250313,180500,1909169348,3050,3050,3050,3050,0
20250313,180400,1909169348,3050,3050,3050,3050,0
20250313,180300,1909169348,3050,3050,3050,3050,0
20250313,180200,1909169348,3050,3050,3050,3050,0
20250313,180100,1909169348,3050,3050,3050,3050,0
20250313,180000,1909169348,3050,3050,3050,3050,0
20250313,175900,1909169348,3050,3050,3050,3050,0
20250313,175800,1909169348,3050,3050,3050,3050,0
20250313,175700,1909169348,3050,3050,3050,3050,0
20250313,175600,1909169348,3050,3050,3050,3050,0
20250313,175500,1909169348,3050,3050,3050,3050,1116
20250313,175400,1909169348,3050,3050,3050,3050,0
20250313,175300,1909169348,3050,3050,3050,3050,0
20250313,175200,1909169348,3050,3050,3050,3050,0
20250313,175100,1909169348,3050,3050,3050,3050,0
20250313,175000,1909169348,3050,3050,3050,3050,0
20250313,174900,1909169348,3050,3050,3050,3050,0
20250313,174800,1909169348,3050,3050,3050,3050,0
20250313,174700,1909169348,3050,3050,3050,3050,0
20250313,174600,1909169348,3050,3050,3050,3050,0
20250313,174500,1909169348,3050,3050,3050,3050,0
20250313,174400,1909169348,3050,3050,3050,3050,0
20250313,174300,1909169348,3050,3050,3050,3050,0
20250313,174200,1909169348,3050,3050,3050,3050,0
20250313,174100,1909169348,3050,3050,3050,3050,0
20250313,174000,1909169348,3050,3050,3050,3050,0
20250313,173900,1909169348,3050,3050,3050,3050,0
20250313,173800,1909169348,3050,3050,3050,3050,0
20250313,173700,1909169348,3050,3050,3050,3050,0
20250313,173600,1909169348,3050,3050,3050,3050,0
20250313,173500,1909169348,3050,3050,3050,3050,0
20250313,173400,1909169348,3050,3050,3050,3050,0
20250313,173300,1909169348,3050,3050,3050,3050,0
20250313,173200,1909169348,3050,3050,3050,3050,0
20250313,173100,1909169348,3050,3050,3050,3050,0
20250313,173000,1909169348,3050,3050,3050,3050,0
20250313,172900,1909169348,3050,3050,3050,3050,0
20250313,172800,1909169348,3050,3050,3050,3050,0
20250313,172700,1909169348,3050,3050,3050,3050,0
20250313,172600,1909169348,3050,3050,3050,3050,0
20250313,172500,1909169348,3050,3050,3050,3050,1116
20250313,172400,1909169348,3050,3050,3050,3050,0
20250313,172300,1909169348,3050,3050,3050,3050,0
20250313,172200,1909169348,3050,3050,3050,3050,0
20250313,172100,1909169348,3050,3050,3050,3050,0
20250313,172000,1909169348,3050,3050,3050,3050,0
20250313,171900,1909169348,3050,3050,3050,3050,0
20250313,171800,1909169348,3050,3050,3050,3050,0
20250313,171700,1909169348,3050,3050,3050,3050,0
20250313,171600,1909169348,3050,3050,3050,3050,0
20250313,171500,1909169348,3050,3050,3050,3050,0
20250313,171400,1909169348,3050,3050,3050,3050,0
20250313,171300,1909169348,3050,3050,3050,3050,0
20250313,171200,1909169348,3050,3050,3050,3050,0
20250313,171100,1909169348,3050,3050,3050,3050,0
20250313,171000,1909169348,3050,3050,3050,3050,0
20250313,170900,1909169348,3050,3050,3050,3050,0
20250313,170800,1909169348,3050,3050,3050,3050,0
20250313,170700,1909169348,3050,3050,3050,3050,0
20250313,170600,1909169348,3050,3050,3050,3050,0
20250313,170500,1909169348,3050,3050,3050,3050,0
20250313,170400,1909169348,3050,3050,3050,3050,0
20250313,170300,1909169348,3050,3050,3050,3050,0
20250313,170200,1909169348,3050,3050,3050,3050,0
20250313,170100,1909169348,3050,3050,3050,3050,0
20250313,170000,1909169348,3050,3050,3050,3050,0
20250313,165900,1909169348,3050,3050,3050,3050,0
20250313,165800,1909169348,3050,3050,3050,3050,0
20250313,165700,1909169348,3050,3050,3050,3050,0
20250313,165600,1909169348,3050,3050,3050,3050,0
20250313,165500,1909169348,3050,3050,3050,3050,1116
20250313,165400,1909169348,3050,3050,3050,3050,0
20250313,165300,1909169348,3050,3050,3050,3050,0
20250313,165200,1909169348,3050,3050,3050,3050,0
20250313,165100,1909169348,3050,3050,3050,3050,0
20250313,165000,1909169348,3050,3050,3050,3050,0
20250313,164900,1909169348,3050,3050,3050,3050,0
20250313,164800,1909169348,3050,3050,3050,3050,0
20250313,164700,1909169348,3050,3050,3050,3050,0
20250313,164600,1909169348,3050,3050,3050,3050,0
20250313,164500,1909169348,3050,3050,3050,3050,0
20250313,164400,1909169348,3050,3050,3050,3050,0
20250313,164300,1909169348,3050,3050,3050,3050,0
20250313,164200,1909169348,3050,3050,3050,3050,0
20250313,164100,1909169348,3050,3050,3050,3050,0
20250313,164000,1909169348,3050,3050,3050,3050,0
20250313,163900,1909169348,3050,3050,3050,3050,0
20250313,163800,1909169348,3050,3050,3050,3050,0
20250313,163700,1909169348,3050,3050,3050,3050,0
20250313,163600,1909169348,3050,3050,3050,3050,0
20250313,163500,1909169348,3050,3050,3050,3050,0
20250313,163400,1909169348,3050,3050,3050,3050,0
20250313,163300,1909169348,3050,3050,3050,3050,0
20250313,163200,1909169348,3050,3050,3050,3050,0
20250313,163100,1909169348,3050,3050,3050,3050,0
20250313,163000,1909169348,3050,3050,3050,3050,0
20250313,162900,1909169348,3050,3050,3050,3050,0
20250313,162800,1909169348,3050,3050,3050,3050,0
20250313,162700,1909169348,3050,3050,3050,3050,0
20250313,162600,1909169348,3050,3050,3050,3050,0
20250313,162500,1909169348,3050,3050,3050,3050,1116
20250313,162400,1909169348,3050,3050,3050,3050,0
20250313,162300,1909169348,3050,3050,3050,3050,0
20250313,162200,1909169348,3050,3050,3050,3050,0
20250313,162100,1909169348,3050,3050,3050,3050,0
20250313,162000,1909169348,3050,3050,3050,3050,0
20250313,161900,1909169348,3050,3050,3050,3050,0
20250313,161800,1909169348,3050,3050,3050,3050,0
20250313,161700,1909169348,3050,3050,3050,3050,0
20250313,161600,1909169348,3050,3050,3050,3050,0
20250313,161500,1909169348,3050,3050,3050,3050,0
20250313,161400,1909169348,3050,3050,3050,3050,0
20250313,161300,1909169348,3050,3050,3050,3050,0
20250313,161200,1909169348,3050,3050,3050,3050,0
20250313,161100,1909169348,3050,3050,3050,3050,0
20250313,161000,1909169348,3050,3050,3050,3050,0
20250313,160900,1909169348,3050,3050,3050,3050,0
20250313,160800,1909169348,3050,3050,3050,3050,0
20250313,160700,1909169348,3050,3050,3050,3050,0
20250313,160600,1909169348,3050,3050,3050,3050,0
20250313,160500,1909169348,3050,3050,3050,3050,0
20250313,160400,1909169348,3050,3050,3050,3050,0
20250313,160300,1909169348,3050,3050,3050,3050,0
20250313,160200,1909169348,3050,3050,3050,3050,0
20250313,160100,1909169348,3050,3050,3050,3050,0
20250313,160000,1909169348,3050,3050,3050,3050,0
20250313,155900,1909169348,3050,3050,3050,3050,0
20250313,155800,1909169348,3050,3050,3050,3050,0
20250313,155700,1909169348,3050,3050,3050,3050,0
20250313,155600,1909169348,3050,3050,3050,3050,0
20250313,155500,1909169348,3050,3050,3050,3050,1116
20250313,155400,1909169348,3050,3050,3050,3050,0
20250313,155300,1909169348,3050,3050,3050,3050,0
20250313,155200,1909169348,3050,3050,3050,3050,0
20250313,155100,1909169348,3050,3050,3050,3050,0
20250313,155000,1909169348,3050,3050,3050,3050,0
20250313,154900,1909169348,3050,3050,3050,3050,0
20250313,154800,1909169348,3050,3050,3050,3050,0
20250313,154700,1909169348,3050,3050,3050,3050,0
20250313,154600,1909169348,3050,3050,3050,3050,0
20250313,154500,1909169348,3050,3050,3050,3050,0
20250313,154400,1909169348,3050,3050,3050,3050,0
20250313,154300,1909169348,3050,3050,3050,3050,0
20250313,154200,1909169348,3050,3050,3050,3050,0
20250313,154100,1909169348,3050,3050,3050,3050,0
20250313,154000,1909169348,3050,3050,3050,3050,0
20250313,153900,1909169348,3050,3050,3050,3050,0
20250313,153800,1909169348,3050,3050,3050,3050,0
20250313,153700,1909169348,3050,3050,3050,3050,0
20250313,153600,1909169348,3050,3050,3050,3050,0
20250313,153500,1909169348,3050,3050,3050,3050,0
20250313,153400,1909169348,3050,3050,3050,3050,0
20250313,153300,1909169348,3050,3050,3050,3050,0
20250313,153200,1909169348,3050,3050,3050,3050,0
20250313,153100,1909169348,3050,3050,3050,3050,0
20250313,153000,1909169348,3050,3050,3050,3050,1116
20250313,152900,1905765548,3075,3075,3075,3075,0
20250313,152800,1905765548,3075,3075,3075,3075,0
20250313,152700,1905765548,3075,3075,3075,3075,0
20250313,152600,1905765548,3075,3075,3075,3075,0
20250313,152500,1905765548,3075,3075,3075,3075,0
20250313,152400,1905765548,3075,3075,3075,3075,0
20250313,152300,1905765548,3075,3075,3075,3075,0
20250313,152200,1905765548,3075,3075,3075,3075,0
20250313,152100,1905765548,3075,3075,3075,3075,0
20250313,152000,1905765548,3075,3075,3075,3075,0
20250313,151900,1905765548,3075,3075,3075,3075,1
20250313,151800,1905762473,3060,3075,3075,3060,19
20250313,151700,1905704168,3075,3075,3080,3075,484
20250313,151600,1904215218,3075,3070,3075,3070,466
20250313,151500,1902784593,3070,3060,3070,3050,2916
20250313,151400,1893881638,3060,3070,3070,3060,8055
20250313,151300,1869219018,3070,3070,3070,3070,20
20250313,151200,1869157618,3070,3070,3070,3070,0
20250313,151100,1869157618,3070,3070,3070,3070,0
20250313,151000,1869157618,3070,3070,3070,3070,92
20250313,150900,1868875178,3080,3080,3080,3080,0
20250313,150800,1868875178,3080,3070,3080,3070,4
20250313,150700,1868862868,3070,3070,3070,3070,0
20250313,150600,1868862868,3070,3070,3070,3070,90
20250313,150500,1868586568,3070,3070,3070,3070,0
20250313,150400,1868586568,3070,3070,3070,3070,11
20250313,150300,1868552798,3080,3080,3080,3080,2
20250313,150200,1868546638,3075,3075,3075,3075,650
20250313,150100,1866547888,3080,3080,3080,3080,0
20250313,150000,1866547888,3080,3080,3080,3080,0
20250313,145900,1866547888,3080,3080,3080,3080,2
20250313,145800,1866541728,3065,3065,3065,3065,0
20250313,145700,1866541728,3065,3065,3065,3065,0
20250313,145600,1866541728,3065,3065,3065,3065,0
20250313,145500,1866541728,3065,3070,3070,3065,883
20250313,145400,1863831863,3070,3075,3075,3070,521
20250313,145300,1862229803,3080,3077,3080,3077,500
20250313,145200,1860690289,3080,3080,3080,3080,0
20250313,145100,1860690289,3080,3080,3080,3080,0
20250313,145000,1860690289,3080,3080,3080,3080,57
20250313,144900,1860514729,3085,3085,3085,3085,0
20250313,144800,1860514729,3085,3085,3085,3085,0
20250313,144700,1860514729,3085,3085,3085,3085,0
20250313,144600,1860514729,3085,3085,3085,3085,0
20250313,144500,1860514729,3085,3085,3085,3085,2
20250313,144400,1860508559,3080,3080,3080,3080,0
20250313,144300,1860508559,3080,3080,3080,3080,93
20250313,144200,1860222119,3085,3085,3085,3085,0
20250313,144100,1860222119,3085,3085,3085,3085,0
20250313,144000,1860222119,3085,3085,3085,3085,2
20250313,143900,1860215949,3085,3080,3085,3080,103
20250313,143800,1859898689,3080,3080,3080,3080,0
20250313,143700,1859898689,3080,3080,3080,3080,0
20250313,143600,1859898689,3080,3080,3080,3080,0
20250313,143500,1859898689,3080,3080,3080,3080,690
20250313,143400,1857773489,3085,3085,3085,3085,10
20250313,143300,1857742639,3090,3095,3095,3090,1273
20250313,143200,1853809034,3095,3095,3095,3095,0
20250313,143100,1853809034,3095,3095,3095,3095,0
20250313,143000,1853809034,3095,3095,3095,3095,31
20250313,142900,1853713089,3095,3095,3095,3095,0
20250313,142800,1853713089,3095,3095,3095,3095,38
20250313,142700,1853595479,3095,3095,3095,3095,48
20250313,142600,1853446919,3095,3095,3095,3095,0
20250313,142500,1853446919,3095,3095,3095,3095,32
20250313,142400,1853347879,3095,3095,3095,3095,15
20250313,142300,1853301454,3095,3095,3095,3095,16
20250313,142200,1853251934,3095,3095,3095,3095,16
20250313,142100,1853202414,3095,3095,3095,3095,15
20250313,142000,1853155989,3095,3095,3095,3095,19
20250313,141900,1853097184,3090,3095,3095,3090,54
20250313,141800,1852930059,3095,3095,3095,3095,0
20250313,141700,1852930059,3095,3095,3095,3095,0
20250313,141600,1852930059,3095,3095,3095,3095,8
20250313,141500,1852905299,3095,3100,3100,3095,1158
20250313,141400,1849321264,3095,3095,3095,3095,0
20250313,141300,1849321264,3095,3100,3100,3095,923
20250313,141200,1846463764,3100,3100,3105,3100,853
20250313,141100,1843816964,3095,3095,3095,3095,302
20250313,141000,1842882274,3095,3095,3095,3095,15
20250313,140900,1842835849,3095,3095,3095,3095,16
20250313,140800,1842786329,3095,3095,3095,3095,15
20250313,140700,1842739904,3095,3095,3095,3095,38
20250313,140600,1842622294,3090,3090,3090,3090,247
20250313,140500,1841859064,3090,3100,3100,3090,187
20250313,140400,1841279949,3095,3090,3095,3090,371
20250313,140300,1840133454,3090,3095,3095,3090,14
20250313,140200,1840090149,3100,3100,3100,3100,8
20250313,140100,1840065349,3090,3090,3090,3090,0
20250313,140000,1840065349,3090,3090,3090,3090,3
20250313,135900,1840056079,3100,3090,3100,3090,424
20250313,135800,1838743989,3090,3090,3090,3090,3
20250313,135700,1838734719,3090,3090,3090,3090,165
20250313,135600,1838224869,3085,3085,3085,3085,0
20250313,135500,1838224869,3085,3085,3085,3085,67
20250313,135400,1838018174,3085,3085,3085,3085,0
20250313,135300,1838018174,3085,3085,3085,3085,0
20250313,135200,1838018174,3085,3085,3085,3085,0
20250313,135100,1838018174,3085,3085,3085,3085,0
20250313,135000,1838018174,3085,3085,3085,3085,0
20250313,134900,1838018174,3085,3085,3085,3085,0
20250313,134800,1838018174,3085,3090,3090,3085,1255
20250313,134700,1834146334,3095,3095,3095,3095,1
20250313,134600,1834143239,3090,3090,3090,3090,10
20250313,134500,1834112339,3095,3095,3095,3095,0
20250313,134400,1834112339,3095,3095,3095,3095,0
20250313,134300,1834112339,3095,3095,3095,3095,0
20250313,134200,1834112339,3095,3085,3095,3085,146
20250313,134100,1833661919,3085,3090,3090,3085,144
20250313,134000,1833217559,3095,3095,3095,3095,0
20250313,133900,1833217559,3095,3095,3095,3095,0
20250313,133800,1833217559,3095,3095,3095,3095,0
20250313,133700,1833217559,3095,3090,3095,3085,37
20250313,133600,1833103399,3105,3105,3105,3105,0
20250313,133500,1833103399,3105,3105,3105,3105,0
20250313,133400,1833103399,3105,3095,3105,3095,40
20250313,133300,1832979454,3095,3095,3095,3095,75
20250313,133200,1832747329,3080,3085,3085,3080,100
20250313,133100,1832439324,3080,3080,3080,3080,0
20250313,133000,1832439324,3080,3080,3080,3080,0
20250313,132900,1832439324,3080,3080,3080,3080,0
20250313,132800,1832439324,3080,3080,3080,3080,0
20250313,132700,1832439324,3080,3085,3085,3080,1837
20250313,132600,1826776514,3090,3090,3090,3090,2000
20250313,132500,1820596514,3095,3090,3095,3090,445
20250313,132400,1819221459,3087,3087,3087,3087,0
20250313,132300,1819221459,3087,3087,3087,3087,0
20250313,132200,1819221459,3087,3087,3087,3087,1
20250313,132100,1819218372,3090,3090,3090,3090,0
20250313,132000,1819218372,3090,3090,3090,3090,0
20250313,131900,1819218372,3090,3087,3090,3087,117
20250313,131800,1818857163,3087,3087,3087,3087,558
20250313,131700,1817134617,3090,3090,3090,3090,1
20250313,131600,1817131527,3085,3080,3085,3080,782
20250313,131500,1814721012,3060,3060,3060,3060,0
20250313,131400,1814721012,3060,3060,3060,3060,0
20250313,131300,1814721012,3060,3060,3060,3055,13512
20250313,131200,1773374632,3080,3080,3080,3080,0
20250313,131100,1773374632,3080,3080,3080,3080,0
20250313,131000,1773374632,3080,3080,3080,3080,0
20250313,130900,1773374632,3080,3080,3080,3080,7
20250313,130800,1773353072,3070,3070,3070,3070,349
20250313,130700,1772281642,3060,3085,3085,3055,25855
20250313,130600,1693150227,3085,3085,3085,3085,5
20250313,130500,1693134802,3075,3075,3075,3075,930
20250313,130400,1690275052,3075,3075,3075,3075,0
20250313,130300,1690275052,3075,3075,3075,3075,0
20250313,130200,1690275052,3075,3075,3075,3075,0
20250313,130100,1690275052,3075,3075,3075,3075,0
20250313,130000,1690275052,3075,3075,3075,3075,32
20250313,125900,1690176652,3075,3075,3075,3075,0
20250313,125800,1690176652,3075,3075,3075,3075,0
20250313,125700,1690176652,3075,3075,3075,3075,0
20250313,125600,1690176652,3075,3075,3075,3075,35
20250313,125500,1690069027,3090,3090,3090,3090,0
20250313,125400,1690069027,3090,3090,3090,3090,0
20250313,125300,1690069027,3090,3090,3090,3090,30
20250313,125200,1689976327,3090,3090,3090,3090,0
20250313,125100,1689976327,3090,3080,3090,3067,1597
20250313,125000,1685072297,3080,3080,3080,3080,37
20250313,124900,1684958337,3095,3095,3095,3095,0
20250313,124800,1684958337,3095,3095,3095,3095,0
20250313,124700,1684958337,3095,3085,3095,3085,67
20250313,124600,1684751357,3075,3075,3075,3075,100
20250313,124500,1684443857,3075,3075,3075,3075,801
20250313,124400,1681980782,3080,3085,3085,3080,1257
20250313,124300,1678108567,3090,3090,3090,3090,0
20250313,124200,1678108567,3090,3090,3090,3085,1006
20250313,124100,1675000052,3080,3110,3110,3080,9823
20250313,124000,1644609482,3110,3110,3110,3110,0
20250313,123900,1644609482,3110,3110,3110,3110,0
20250313,123800,1644609482,3110,3110,3110,3110,1000
20250313,123700,1641499482,3110,3110,3110,3110,0
20250313,123600,1641499482,3110,3110,3110,3110,832
20250313,123500,1638911962,3110,3110,3110,3110,4
20250313,123400,1638899522,3110,3110,3110,3110,0
20250313,123300,1638899522,3110,3110,3110,3110,0
20250313,123200,1638899522,3110,3110,3110,3110,0
20250313,123100,1638899522,3110,3110,3110,3110,150
20250313,123000,1638433022,3110,3110,3110,3110,0
20250313,122900,1638433022,3110,3110,3110,3110,0
20250313,122800,1638433022,3110,3110,3110,3110,15
20250313,122700,1638386372,3125,3125,3125,3125,2
20250313,122600,1638380122,3105,3105,3105,3105,1
20250313,122500,1638377017,3105,3105,3105,3105,0
20250313,122400,1638377017,3105,3105,3105,3105,1672
20250313,122300,1633185457,3115,3115,3115,3115,0
20250313,122200,1633185457,3115,3115,3115,3115,2964
20250313,122100,1623952597,3115,3115,3115,3115,30
20250313,122000,1623859147,3130,3130,3130,3130,0
20250313,121900,1623859147,3130,3130,3130,3130,0
20250313,121800,1623859147,3130,3130,3130,3130,0
20250313,121700,1623859147,3130,3115,3130,3115,1408
20250313,121600,1619472597,3110,3110,3110,3110,0
20250313,121500,1619472597,3110,3110,3110,3110,926
20250313,121400,1616592737,3110,3110,3110,3110,235
20250313,121300,1615861887,3115,3115,3115,3115,0
20250313,121200,1615861887,3115,3115,3115,3115,2
20250313,121100,1615855657,3115,3115,3115,3115,0
20250313,121000,1615855657,3115,3115,3115,3115,0
20250313,120900,1615855657,3115,3115,3115,3115,1
20250313,120800,1615852542,3115,3115,3115,3115,2
20250313,120700,1615846312,3105,3105,3105,3105,0
20250313,120600,1615846312,3105,3110,3110,3105,656
20250313,120500,1613807252,3115,3110,3115,3110,106
20250313,120400,1613477562,3110,3110,3110,3110,74
20250313,120300,1613247422,3110,3110,3110,3110,0
20250313,120200,1613247422,3110,3110,3110,3110,0
20250313,120100,1613247422,3110,3110,3110,3110,10
20250313,120000,1613216322,3110,3110,3110,3110,48
20250313,115900,1613067042,3115,3115,3115,3115,6
20250313,115800,1613048352,3120,3120,3120,3120,0
20250313,115700,1613048352,3120,3120,3120,3120,0
20250313,115600,1613048352,3120,3120,3120,3120,0
20250313,115500,1613048352,3120,3120,3120,3120,0
20250313,115400,1613048352,3120,3120,3120,3120,0
20250313,115300,1613048352,3120,3120,3120,3120,2
20250313,115200,1613042112,3120,3120,3120,3120,49
20250313,115100,1612889232,3130,3130,3130,3130,0
20250313,115000,1612889232,3130,3130,3130,3130,200
20250313,114900,1612263232,3130,3130,3130,3130,0
20250313,114800,1612263232,3130,3130,3130,3130,30
20250313,114700,1612169332,3130,3130,3130,3130,0
20250313,114600,1612169332,3130,3130,3130,3130,1
20250313,114500,1612166202,3130,3135,3135,3130,97
20250313,114400,1611862587,3135,3135,3135,3135,1
20250313,114300,1611859452,3140,3140,3140,3140,2
20250313,114200,1611853172,3110,3110,3110,3110,0
20250313,114100,1611853172,3110,3125,3125,3110,382
20250313,114000,1610664187,3145,3145,3145,3145,1
20250313,113900,1610661042,3145,3145,3145,3145,2
20250313,113800,1610654752,3145,3130,3145,3115,63
20250313,113700,1610457537,3140,3140,3140,3140,0
20250313,113600,1610457537,3140,3135,3140,3130,849
20250313,113500,1607794482,3130,3130,3130,3130,0
20250313,113400,1607794482,3130,3135,3135,3130,2033
20250313,113300,1601431187,3110,3110,3110,3110,14
20250313,113200,1601387647,3125,3125,3125,3125,0
20250313,113100,1601387647,3125,3125,3125,3105,1600
20250313,113000,1596407927,3110,3110,3110,3110,0
20250313,112900,1596407927,3110,3110,3110,3110,0
20250313,112800,1596407927,3110,3110,3110,3110,0
20250313,112700,1596407927,3110,3115,3115,3110,822
20250313,112600,1593850827,3135,3125,3135,3125,222
20250313,112500,1593155962,3125,3125,3125,3125,0
20250313,112400,1593155962,3125,3125,3125,3125,0
20250313,112300,1593155962,3125,3125,3125,3125,22
20250313,112200,1593087212,3125,3115,3125,3115,17
20250313,112100,1593034247,3115,3115,3115,3115,0
20250313,112000,1593034247,3115,3115,3115,3115,0
20250313,111900,1593034247,3115,3125,3125,3115,430
20250313,111800,1591692797,3110,3110,3110,3110,121
20250313,111700,1591316487,3125,3125,3125,3125,1
20250313,111600,1591313362,3105,3105,3105,3105,50
20250313,111500,1591158112,3105,3110,3120,3105,1058
20250313,111400,1587861577,3110,3115,3115,3110,122
20250313,111300,1587481907,3110,3115,3115,3110,423
20250313,111200,1586166372,3125,3125,3125,3125,0
20250313,111100,1586166372,3125,3125,3125,3125,501
20250313,111000,1584600747,3125,3115,3125,3115,4
20250313,110900,1584588267,3130,3130,3130,3130,0
20250313,110800,1584588267,3130,3130,3130,3130,0
20250313,110700,1584588267,3130,3110,3130,3110,818
20250313,110600,1582044267,3105,3125,3125,3105,11833
20250313,110500,1545245912,3130,3130,3130,3130,1
20250313,110400,1545242782,3145,3145,3145,3140,101
20250313,110300,1544925147,3145,3145,3145,3145,400
20250313,110200,1543667147,3145,3145,3150,3145,97
20250313,110100,1543361932,3115,3140,3140,3115,241
20250313,110000,1542608277,3145,3130,3145,3130,77
20250313,105900,1542366472,3130,3105,3130,3105,3963
20250313,105800,1529998962,3105,3110,3110,3105,580
20250313,105700,1528198057,3105,3115,3115,3105,325
20250313,105600,1527187282,3115,3110,3125,3105,2237
20250313,105500,1520228032,3110,3110,3117,3110,37
20250313,105400,1520112955,3110,3125,3130,3105,2385
20250313,105300,1512685780,3120,3135,3135,3120,97
20250313,105200,1512382925,3130,3135,3135,3130,995
20250313,105100,1509265460,3135,3145,3155,3135,2094
20250313,105000,1502688660,3160,3150,3160,3150,939
20250313,104900,1499724640,3150,3140,3150,3140,2128
20250313,104800,1493032550,3140,3110,3140,3110,1827
20250313,104700,1487320695,3110,3110,3115,3105,972
20250313,104600,1484299810,3105,3125,3130,3105,4261
20250313,104500,1471023670,3145,3155,3185,3115,11891
20250313,104400,1433586630,3155,3110,3205,3070,24295
20250313,104300,1357807730,3130,3135,3135,3085,17812
20250313,104200,1302418585,3135,3150,3150,3130,3816
20250313,104100,1290424915,3155,3160,3170,3155,1525
20250313,104000,1285606860,3160,3160,3165,3160,2096
20250313,103900,1278982475,3160,3165,3165,3150,7017
20250313,103800,1256840225,3180,3190,3195,3170,3799
20250313,103700,1244766495,3190,3185,3195,3175,9054
20250313,103600,1215989465,3200,3195,3205,3175,6890
20250313,103500,1194072775,3195,3220,3220,3180,4271
20250313,103400,1180418970,3220,3220,3265,3190,24787
20250313,103300,1100679820,3225,3265,3270,3200,28760
20250313,103200,1007703280,3260,3250,3285,3200,73064
20250313,103100,771156820,3255,3200,3300,3190,146983
20250313,103000,292323470,3200,3200,3205,3200,2134
20250313,102900,285491550,3195,3190,3200,3185,4630
20250313,102800,270693965,3190,3160,3190,3160,5915
20250313,102700,251918355,3160,3150,3160,3150,3576
20250313,102600,240635425,3150,3145,3150,3145,5292
20250313,102500,223965690,3140,3145,3145,3140,667
20250313,102400,221871275,3140,3140,3140,3140,506
20250313,102300,220282435,3145,3145,3145,3145,478
20250313,102200,218779125,3145,3150,3150,3145,664
20250313,102100,216687845,3150,3150,3150,3150,39
20250313,102000,216564995,3150,3150,3150,3150,829
20250313,101900,213953645,3150,3145,3150,3145,1402
20250313,101800,209538245,3140,3130,3140,3125,808
20250313,101700,207007050,3130,3130,3130,3130,420
20250313,101600,205692450,3130,3130,3130,3130,107
20250313,101500,205357540,3130,3130,3130,3130,13
20250313,101400,205316850,3130,3130,3130,3130,1
20250313,101300,205313720,3130,3130,3130,3130,1
20250313,101200,205310590,3120,3120,3120,3120,50
20250313,101100,205154590,3120,3120,3120,3120,0
20250313,101000,205154590,3120,3120,3120,3120,0
20250313,100900,205154590,3120,3120,3120,3120,722
20250313,100800,202901950,3140,3140,3140,3140,413
20250313,100700,201605130,3140,3120,3140,3120,399
20250313,100600,200360210,3130,3130,3135,3130,362
20250313,100500,199226955,3130,3130,3130,3130,0
20250313,100400,199226955,3130,3130,3130,3130,276
20250313,100300,198363075,3135,3140,3140,3135,41
20250313,100200,198234470,3140,3130,3140,3130,2737
20250313,100100,189667370,3130,3140,3140,3130,624
20250313,100000,187712820,3145,3145,3145,3145,4
20250313,095900,187700240,3150,3155,3155,3150,35
20250313,095800,187589980,3155,3145,3155,3145,2943
20250313,095700,178323540,3140,3135,3140,3135,596
20250313,095600,176453500,3135,3135,3135,3135,170
20250313,095500,175920550,3140,3145,3145,3140,17
20250313,095400,175867090,3145,3145,3145,3145,907
20250313,095300,173014575,3150,3150,3150,3150,0
20250313,095200,173014575,3150,3150,3150,3150,702
20250313,095100,170803275,3150,3145,3155,3145,1708
20250313,095000,165417085,3150,3145,3150,3145,913
20250313,094900,162545600,3150,3155,3155,3150,1186
20250313,094800,158809495,3150,3155,3160,3145,4640
20250313,094700,144166910,3145,3135,3160,3110,10295
20250313,094600,111795355,3135,3090,3150,3075,14182
20250313,094500,67557005,3090,3090,3090,3090,212
20250313,094400,66901925,3090,3090,3090,3090,3
20250313,094300,66892655,3090,3090,3090,3090,2
20250313,094200,66886475,3085,3085,3085,3085,0
20250313,094100,66886475,3085,3085,3085,3085,418
20250313,094000,65596945,3080,3080,3080,3080,0
20250313,093900,65596945,3080,3075,3080,3075,706
20250313,093800,63423130,3075,3075,3075,3075,0
20250313,093700,63423130,3075,3075,3075,3075,718
20250313,093600,61215280,3070,3055,3070,3055,243
20250313,093500,60472375,3075,3075,3075,3075,1000
20250313,093400,57397375,3075,3070,3075,3070,500
20250313,093300,55860300,3070,3045,3070,3045,1353
20250313,093200,51714440,3080,3085,3085,3055,1057
20250313,093100,48484750,3090,3090,3090,3090,0
20250313,093000,48484750,3090,3090,3090,3090,0
20250313,092900,48484750,3090,3090,3090,3090,0
20250313,092800,48484750,3090,3090,3090,3090,0
20250313,092700,48484750,3090,3090,3090,3090,0
20250313,092600,48484750,3090,3090,3090,3090,0
20250313,092500,48484750,3090,3090,3090,3090,0
20250313,092400,48484750,3090,3085,3090,3085,1082
20250313,092300,45146375,3085,3080,3085,3080,1084
20250313,092200,41802805,3080,3080,3080,3080,1098
20250313,092100,38420965,3070,3060,3070,3060,1738
20250313,092000,33085855,3060,3060,3060,3060,0
20250313,091900,33085855,3060,3035,3060,3035,1001
20250313,091800,30047795,3035,3035,3035,3035,50
20250313,091700,29896045,3035,3050,3050,3035,2247
20250313,091600,23059930,3055,3060,3060,3055,409
20250313,091500,21810415,3060,3060,3060,3060,0
20250313,091400,21810415,3060,3060,3060,3060,0
20250313,091300,21810415,3060,3060,3060,3060,0
20250313,091200,21810415,3060,3060,3060,3060,100
20250313,091100,21504415,3060,3060,3060,3060,0
20250313,091000,21504415,3060,3060,3060,3060,200
20250313,090900,20892415,3060,3060,3060,3060,0
20250313,090800,20892415,3060,3060,3060,3060,3842
20250313,090700,9135895,3060,3060,3060,3060,32
20250313,090600,9037975,3070,3080,3080,3070,834
20250313,090500,6474385,3080,3080,3080,3080,119
20250313,090400,6107865,3080,3080,3080,3080,1
20250313,090300,6104785,3075,3075,3075,3075,0
20250313,090200,6104785,3075,3055,3075,3050,1123
20250313,090100,2661805,3070,3070,3070,3070,60
20250313,090000,2477605,3055,3055,3055,3055,811
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192500 1909169348 3050 3050 3050 3050 1116
3 20250313 192400 1909169348 3050 3050 3050 3050 0
4 20250313 192300 1909169348 3050 3050 3050 3050 0
5 20250313 192200 1909169348 3050 3050 3050 3050 0
6 20250313 192100 1909169348 3050 3050 3050 3050 0
7 20250313 192000 1909169348 3050 3050 3050 3050 0
8 20250313 191900 1909169348 3050 3050 3050 3050 0
9 20250313 191800 1909169348 3050 3050 3050 3050 0
10 20250313 191700 1909169348 3050 3050 3050 3050 0
11 20250313 191600 1909169348 3050 3050 3050 3050 0
12 20250313 191500 1909169348 3050 3050 3050 3050 0
13 20250313 191400 1909169348 3050 3050 3050 3050 0
14 20250313 191300 1909169348 3050 3050 3050 3050 0
15 20250313 191200 1909169348 3050 3050 3050 3050 0
16 20250313 191100 1909169348 3050 3050 3050 3050 0
17 20250313 191000 1909169348 3050 3050 3050 3050 0
18 20250313 190900 1909169348 3050 3050 3050 3050 0
19 20250313 190800 1909169348 3050 3050 3050 3050 0
20 20250313 190700 1909169348 3050 3050 3050 3050 0
21 20250313 190600 1909169348 3050 3050 3050 3050 0
22 20250313 190500 1909169348 3050 3050 3050 3050 0
23 20250313 190400 1909169348 3050 3050 3050 3050 0
24 20250313 190300 1909169348 3050 3050 3050 3050 0
25 20250313 190200 1909169348 3050 3050 3050 3050 0
26 20250313 190100 1909169348 3050 3050 3050 3050 0
27 20250313 190000 1909169348 3050 3050 3050 3050 0
28 20250313 185900 1909169348 3050 3050 3050 3050 0
29 20250313 185800 1909169348 3050 3050 3050 3050 0
30 20250313 185700 1909169348 3050 3050 3050 3050 0
31 20250313 185600 1909169348 3050 3050 3050 3050 0
32 20250313 185500 1909169348 3050 3050 3050 3050 1116
33 20250313 185400 1909169348 3050 3050 3050 3050 0
34 20250313 185300 1909169348 3050 3050 3050 3050 0
35 20250313 185200 1909169348 3050 3050 3050 3050 0
36 20250313 185100 1909169348 3050 3050 3050 3050 0
37 20250313 185000 1909169348 3050 3050 3050 3050 0
38 20250313 184900 1909169348 3050 3050 3050 3050 0
39 20250313 184800 1909169348 3050 3050 3050 3050 0
40 20250313 184700 1909169348 3050 3050 3050 3050 0
41 20250313 184600 1909169348 3050 3050 3050 3050 0
42 20250313 184500 1909169348 3050 3050 3050 3050 0
43 20250313 184400 1909169348 3050 3050 3050 3050 0
44 20250313 184300 1909169348 3050 3050 3050 3050 0
45 20250313 184200 1909169348 3050 3050 3050 3050 0
46 20250313 184100 1909169348 3050 3050 3050 3050 0
47 20250313 184000 1909169348 3050 3050 3050 3050 0
48 20250313 183900 1909169348 3050 3050 3050 3050 0
49 20250313 183800 1909169348 3050 3050 3050 3050 0
50 20250313 183700 1909169348 3050 3050 3050 3050 0
51 20250313 183600 1909169348 3050 3050 3050 3050 0
52 20250313 183500 1909169348 3050 3050 3050 3050 0
53 20250313 183400 1909169348 3050 3050 3050 3050 0
54 20250313 183300 1909169348 3050 3050 3050 3050 0
55 20250313 183200 1909169348 3050 3050 3050 3050 0
56 20250313 183100 1909169348 3050 3050 3050 3050 0
57 20250313 183000 1909169348 3050 3050 3050 3050 0
58 20250313 182900 1909169348 3050 3050 3050 3050 0
59 20250313 182800 1909169348 3050 3050 3050 3050 0
60 20250313 182700 1909169348 3050 3050 3050 3050 0
61 20250313 182600 1909169348 3050 3050 3050 3050 0
62 20250313 182500 1909169348 3050 3050 3050 3050 1116
63 20250313 182400 1909169348 3050 3050 3050 3050 0
64 20250313 182300 1909169348 3050 3050 3050 3050 0
65 20250313 182200 1909169348 3050 3050 3050 3050 0
66 20250313 182100 1909169348 3050 3050 3050 3050 0
67 20250313 182000 1909169348 3050 3050 3050 3050 0
68 20250313 181900 1909169348 3050 3050 3050 3050 0
69 20250313 181800 1909169348 3050 3050 3050 3050 0
70 20250313 181700 1909169348 3050 3050 3050 3050 0
71 20250313 181600 1909169348 3050 3050 3050 3050 0
72 20250313 181500 1909169348 3050 3050 3050 3050 0
73 20250313 181400 1909169348 3050 3050 3050 3050 0
74 20250313 181300 1909169348 3050 3050 3050 3050 0
75 20250313 181200 1909169348 3050 3050 3050 3050 0
76 20250313 181100 1909169348 3050 3050 3050 3050 0
77 20250313 181000 1909169348 3050 3050 3050 3050 0
78 20250313 180900 1909169348 3050 3050 3050 3050 0
79 20250313 180800 1909169348 3050 3050 3050 3050 0
80 20250313 180700 1909169348 3050 3050 3050 3050 0
81 20250313 180600 1909169348 3050 3050 3050 3050 0
82 20250313 180500 1909169348 3050 3050 3050 3050 0
83 20250313 180400 1909169348 3050 3050 3050 3050 0
84 20250313 180300 1909169348 3050 3050 3050 3050 0
85 20250313 180200 1909169348 3050 3050 3050 3050 0
86 20250313 180100 1909169348 3050 3050 3050 3050 0
87 20250313 180000 1909169348 3050 3050 3050 3050 0
88 20250313 175900 1909169348 3050 3050 3050 3050 0
89 20250313 175800 1909169348 3050 3050 3050 3050 0
90 20250313 175700 1909169348 3050 3050 3050 3050 0
91 20250313 175600 1909169348 3050 3050 3050 3050 0
92 20250313 175500 1909169348 3050 3050 3050 3050 1116
93 20250313 175400 1909169348 3050 3050 3050 3050 0
94 20250313 175300 1909169348 3050 3050 3050 3050 0
95 20250313 175200 1909169348 3050 3050 3050 3050 0
96 20250313 175100 1909169348 3050 3050 3050 3050 0
97 20250313 175000 1909169348 3050 3050 3050 3050 0
98 20250313 174900 1909169348 3050 3050 3050 3050 0
99 20250313 174800 1909169348 3050 3050 3050 3050 0
100 20250313 174700 1909169348 3050 3050 3050 3050 0
101 20250313 174600 1909169348 3050 3050 3050 3050 0
102 20250313 174500 1909169348 3050 3050 3050 3050 0
103 20250313 174400 1909169348 3050 3050 3050 3050 0
104 20250313 174300 1909169348 3050 3050 3050 3050 0
105 20250313 174200 1909169348 3050 3050 3050 3050 0
106 20250313 174100 1909169348 3050 3050 3050 3050 0
107 20250313 174000 1909169348 3050 3050 3050 3050 0
108 20250313 173900 1909169348 3050 3050 3050 3050 0
109 20250313 173800 1909169348 3050 3050 3050 3050 0
110 20250313 173700 1909169348 3050 3050 3050 3050 0
111 20250313 173600 1909169348 3050 3050 3050 3050 0
112 20250313 173500 1909169348 3050 3050 3050 3050 0
113 20250313 173400 1909169348 3050 3050 3050 3050 0
114 20250313 173300 1909169348 3050 3050 3050 3050 0
115 20250313 173200 1909169348 3050 3050 3050 3050 0
116 20250313 173100 1909169348 3050 3050 3050 3050 0
117 20250313 173000 1909169348 3050 3050 3050 3050 0
118 20250313 172900 1909169348 3050 3050 3050 3050 0
119 20250313 172800 1909169348 3050 3050 3050 3050 0
120 20250313 172700 1909169348 3050 3050 3050 3050 0
121 20250313 172600 1909169348 3050 3050 3050 3050 0
122 20250313 172500 1909169348 3050 3050 3050 3050 1116
123 20250313 172400 1909169348 3050 3050 3050 3050 0
124 20250313 172300 1909169348 3050 3050 3050 3050 0
125 20250313 172200 1909169348 3050 3050 3050 3050 0
126 20250313 172100 1909169348 3050 3050 3050 3050 0
127 20250313 172000 1909169348 3050 3050 3050 3050 0
128 20250313 171900 1909169348 3050 3050 3050 3050 0
129 20250313 171800 1909169348 3050 3050 3050 3050 0
130 20250313 171700 1909169348 3050 3050 3050 3050 0
131 20250313 171600 1909169348 3050 3050 3050 3050 0
132 20250313 171500 1909169348 3050 3050 3050 3050 0
133 20250313 171400 1909169348 3050 3050 3050 3050 0
134 20250313 171300 1909169348 3050 3050 3050 3050 0
135 20250313 171200 1909169348 3050 3050 3050 3050 0
136 20250313 171100 1909169348 3050 3050 3050 3050 0
137 20250313 171000 1909169348 3050 3050 3050 3050 0
138 20250313 170900 1909169348 3050 3050 3050 3050 0
139 20250313 170800 1909169348 3050 3050 3050 3050 0
140 20250313 170700 1909169348 3050 3050 3050 3050 0
141 20250313 170600 1909169348 3050 3050 3050 3050 0
142 20250313 170500 1909169348 3050 3050 3050 3050 0
143 20250313 170400 1909169348 3050 3050 3050 3050 0
144 20250313 170300 1909169348 3050 3050 3050 3050 0
145 20250313 170200 1909169348 3050 3050 3050 3050 0
146 20250313 170100 1909169348 3050 3050 3050 3050 0
147 20250313 170000 1909169348 3050 3050 3050 3050 0
148 20250313 165900 1909169348 3050 3050 3050 3050 0
149 20250313 165800 1909169348 3050 3050 3050 3050 0
150 20250313 165700 1909169348 3050 3050 3050 3050 0
151 20250313 165600 1909169348 3050 3050 3050 3050 0
152 20250313 165500 1909169348 3050 3050 3050 3050 1116
153 20250313 165400 1909169348 3050 3050 3050 3050 0
154 20250313 165300 1909169348 3050 3050 3050 3050 0
155 20250313 165200 1909169348 3050 3050 3050 3050 0
156 20250313 165100 1909169348 3050 3050 3050 3050 0
157 20250313 165000 1909169348 3050 3050 3050 3050 0
158 20250313 164900 1909169348 3050 3050 3050 3050 0
159 20250313 164800 1909169348 3050 3050 3050 3050 0
160 20250313 164700 1909169348 3050 3050 3050 3050 0
161 20250313 164600 1909169348 3050 3050 3050 3050 0
162 20250313 164500 1909169348 3050 3050 3050 3050 0
163 20250313 164400 1909169348 3050 3050 3050 3050 0
164 20250313 164300 1909169348 3050 3050 3050 3050 0
165 20250313 164200 1909169348 3050 3050 3050 3050 0
166 20250313 164100 1909169348 3050 3050 3050 3050 0
167 20250313 164000 1909169348 3050 3050 3050 3050 0
168 20250313 163900 1909169348 3050 3050 3050 3050 0
169 20250313 163800 1909169348 3050 3050 3050 3050 0
170 20250313 163700 1909169348 3050 3050 3050 3050 0
171 20250313 163600 1909169348 3050 3050 3050 3050 0
172 20250313 163500 1909169348 3050 3050 3050 3050 0
173 20250313 163400 1909169348 3050 3050 3050 3050 0
174 20250313 163300 1909169348 3050 3050 3050 3050 0
175 20250313 163200 1909169348 3050 3050 3050 3050 0
176 20250313 163100 1909169348 3050 3050 3050 3050 0
177 20250313 163000 1909169348 3050 3050 3050 3050 0
178 20250313 162900 1909169348 3050 3050 3050 3050 0
179 20250313 162800 1909169348 3050 3050 3050 3050 0
180 20250313 162700 1909169348 3050 3050 3050 3050 0
181 20250313 162600 1909169348 3050 3050 3050 3050 0
182 20250313 162500 1909169348 3050 3050 3050 3050 1116
183 20250313 162400 1909169348 3050 3050 3050 3050 0
184 20250313 162300 1909169348 3050 3050 3050 3050 0
185 20250313 162200 1909169348 3050 3050 3050 3050 0
186 20250313 162100 1909169348 3050 3050 3050 3050 0
187 20250313 162000 1909169348 3050 3050 3050 3050 0
188 20250313 161900 1909169348 3050 3050 3050 3050 0
189 20250313 161800 1909169348 3050 3050 3050 3050 0
190 20250313 161700 1909169348 3050 3050 3050 3050 0
191 20250313 161600 1909169348 3050 3050 3050 3050 0
192 20250313 161500 1909169348 3050 3050 3050 3050 0
193 20250313 161400 1909169348 3050 3050 3050 3050 0
194 20250313 161300 1909169348 3050 3050 3050 3050 0
195 20250313 161200 1909169348 3050 3050 3050 3050 0
196 20250313 161100 1909169348 3050 3050 3050 3050 0
197 20250313 161000 1909169348 3050 3050 3050 3050 0
198 20250313 160900 1909169348 3050 3050 3050 3050 0
199 20250313 160800 1909169348 3050 3050 3050 3050 0
200 20250313 160700 1909169348 3050 3050 3050 3050 0
201 20250313 160600 1909169348 3050 3050 3050 3050 0
202 20250313 160500 1909169348 3050 3050 3050 3050 0
203 20250313 160400 1909169348 3050 3050 3050 3050 0
204 20250313 160300 1909169348 3050 3050 3050 3050 0
205 20250313 160200 1909169348 3050 3050 3050 3050 0
206 20250313 160100 1909169348 3050 3050 3050 3050 0
207 20250313 160000 1909169348 3050 3050 3050 3050 0
208 20250313 155900 1909169348 3050 3050 3050 3050 0
209 20250313 155800 1909169348 3050 3050 3050 3050 0
210 20250313 155700 1909169348 3050 3050 3050 3050 0
211 20250313 155600 1909169348 3050 3050 3050 3050 0
212 20250313 155500 1909169348 3050 3050 3050 3050 1116
213 20250313 155400 1909169348 3050 3050 3050 3050 0
214 20250313 155300 1909169348 3050 3050 3050 3050 0
215 20250313 155200 1909169348 3050 3050 3050 3050 0
216 20250313 155100 1909169348 3050 3050 3050 3050 0
217 20250313 155000 1909169348 3050 3050 3050 3050 0
218 20250313 154900 1909169348 3050 3050 3050 3050 0
219 20250313 154800 1909169348 3050 3050 3050 3050 0
220 20250313 154700 1909169348 3050 3050 3050 3050 0
221 20250313 154600 1909169348 3050 3050 3050 3050 0
222 20250313 154500 1909169348 3050 3050 3050 3050 0
223 20250313 154400 1909169348 3050 3050 3050 3050 0
224 20250313 154300 1909169348 3050 3050 3050 3050 0
225 20250313 154200 1909169348 3050 3050 3050 3050 0
226 20250313 154100 1909169348 3050 3050 3050 3050 0
227 20250313 154000 1909169348 3050 3050 3050 3050 0
228 20250313 153900 1909169348 3050 3050 3050 3050 0
229 20250313 153800 1909169348 3050 3050 3050 3050 0
230 20250313 153700 1909169348 3050 3050 3050 3050 0
231 20250313 153600 1909169348 3050 3050 3050 3050 0
232 20250313 153500 1909169348 3050 3050 3050 3050 0
233 20250313 153400 1909169348 3050 3050 3050 3050 0
234 20250313 153300 1909169348 3050 3050 3050 3050 0
235 20250313 153200 1909169348 3050 3050 3050 3050 0
236 20250313 153100 1909169348 3050 3050 3050 3050 0
237 20250313 153000 1909169348 3050 3050 3050 3050 1116
238 20250313 152900 1905765548 3075 3075 3075 3075 0
239 20250313 152800 1905765548 3075 3075 3075 3075 0
240 20250313 152700 1905765548 3075 3075 3075 3075 0
241 20250313 152600 1905765548 3075 3075 3075 3075 0
242 20250313 152500 1905765548 3075 3075 3075 3075 0
243 20250313 152400 1905765548 3075 3075 3075 3075 0
244 20250313 152300 1905765548 3075 3075 3075 3075 0
245 20250313 152200 1905765548 3075 3075 3075 3075 0
246 20250313 152100 1905765548 3075 3075 3075 3075 0
247 20250313 152000 1905765548 3075 3075 3075 3075 0
248 20250313 151900 1905765548 3075 3075 3075 3075 1
249 20250313 151800 1905762473 3060 3075 3075 3060 19
250 20250313 151700 1905704168 3075 3075 3080 3075 484
251 20250313 151600 1904215218 3075 3070 3075 3070 466
252 20250313 151500 1902784593 3070 3060 3070 3050 2916
253 20250313 151400 1893881638 3060 3070 3070 3060 8055
254 20250313 151300 1869219018 3070 3070 3070 3070 20
255 20250313 151200 1869157618 3070 3070 3070 3070 0
256 20250313 151100 1869157618 3070 3070 3070 3070 0
257 20250313 151000 1869157618 3070 3070 3070 3070 92
258 20250313 150900 1868875178 3080 3080 3080 3080 0
259 20250313 150800 1868875178 3080 3070 3080 3070 4
260 20250313 150700 1868862868 3070 3070 3070 3070 0
261 20250313 150600 1868862868 3070 3070 3070 3070 90
262 20250313 150500 1868586568 3070 3070 3070 3070 0
263 20250313 150400 1868586568 3070 3070 3070 3070 11
264 20250313 150300 1868552798 3080 3080 3080 3080 2
265 20250313 150200 1868546638 3075 3075 3075 3075 650
266 20250313 150100 1866547888 3080 3080 3080 3080 0
267 20250313 150000 1866547888 3080 3080 3080 3080 0
268 20250313 145900 1866547888 3080 3080 3080 3080 2
269 20250313 145800 1866541728 3065 3065 3065 3065 0
270 20250313 145700 1866541728 3065 3065 3065 3065 0
271 20250313 145600 1866541728 3065 3065 3065 3065 0
272 20250313 145500 1866541728 3065 3070 3070 3065 883
273 20250313 145400 1863831863 3070 3075 3075 3070 521
274 20250313 145300 1862229803 3080 3077 3080 3077 500
275 20250313 145200 1860690289 3080 3080 3080 3080 0
276 20250313 145100 1860690289 3080 3080 3080 3080 0
277 20250313 145000 1860690289 3080 3080 3080 3080 57
278 20250313 144900 1860514729 3085 3085 3085 3085 0
279 20250313 144800 1860514729 3085 3085 3085 3085 0
280 20250313 144700 1860514729 3085 3085 3085 3085 0
281 20250313 144600 1860514729 3085 3085 3085 3085 0
282 20250313 144500 1860514729 3085 3085 3085 3085 2
283 20250313 144400 1860508559 3080 3080 3080 3080 0
284 20250313 144300 1860508559 3080 3080 3080 3080 93
285 20250313 144200 1860222119 3085 3085 3085 3085 0
286 20250313 144100 1860222119 3085 3085 3085 3085 0
287 20250313 144000 1860222119 3085 3085 3085 3085 2
288 20250313 143900 1860215949 3085 3080 3085 3080 103
289 20250313 143800 1859898689 3080 3080 3080 3080 0
290 20250313 143700 1859898689 3080 3080 3080 3080 0
291 20250313 143600 1859898689 3080 3080 3080 3080 0
292 20250313 143500 1859898689 3080 3080 3080 3080 690
293 20250313 143400 1857773489 3085 3085 3085 3085 10
294 20250313 143300 1857742639 3090 3095 3095 3090 1273
295 20250313 143200 1853809034 3095 3095 3095 3095 0
296 20250313 143100 1853809034 3095 3095 3095 3095 0
297 20250313 143000 1853809034 3095 3095 3095 3095 31
298 20250313 142900 1853713089 3095 3095 3095 3095 0
299 20250313 142800 1853713089 3095 3095 3095 3095 38
300 20250313 142700 1853595479 3095 3095 3095 3095 48
301 20250313 142600 1853446919 3095 3095 3095 3095 0
302 20250313 142500 1853446919 3095 3095 3095 3095 32
303 20250313 142400 1853347879 3095 3095 3095 3095 15
304 20250313 142300 1853301454 3095 3095 3095 3095 16
305 20250313 142200 1853251934 3095 3095 3095 3095 16
306 20250313 142100 1853202414 3095 3095 3095 3095 15
307 20250313 142000 1853155989 3095 3095 3095 3095 19
308 20250313 141900 1853097184 3090 3095 3095 3090 54
309 20250313 141800 1852930059 3095 3095 3095 3095 0
310 20250313 141700 1852930059 3095 3095 3095 3095 0
311 20250313 141600 1852930059 3095 3095 3095 3095 8
312 20250313 141500 1852905299 3095 3100 3100 3095 1158
313 20250313 141400 1849321264 3095 3095 3095 3095 0
314 20250313 141300 1849321264 3095 3100 3100 3095 923
315 20250313 141200 1846463764 3100 3100 3105 3100 853
316 20250313 141100 1843816964 3095 3095 3095 3095 302
317 20250313 141000 1842882274 3095 3095 3095 3095 15
318 20250313 140900 1842835849 3095 3095 3095 3095 16
319 20250313 140800 1842786329 3095 3095 3095 3095 15
320 20250313 140700 1842739904 3095 3095 3095 3095 38
321 20250313 140600 1842622294 3090 3090 3090 3090 247
322 20250313 140500 1841859064 3090 3100 3100 3090 187
323 20250313 140400 1841279949 3095 3090 3095 3090 371
324 20250313 140300 1840133454 3090 3095 3095 3090 14
325 20250313 140200 1840090149 3100 3100 3100 3100 8
326 20250313 140100 1840065349 3090 3090 3090 3090 0
327 20250313 140000 1840065349 3090 3090 3090 3090 3
328 20250313 135900 1840056079 3100 3090 3100 3090 424
329 20250313 135800 1838743989 3090 3090 3090 3090 3
330 20250313 135700 1838734719 3090 3090 3090 3090 165
331 20250313 135600 1838224869 3085 3085 3085 3085 0
332 20250313 135500 1838224869 3085 3085 3085 3085 67
333 20250313 135400 1838018174 3085 3085 3085 3085 0
334 20250313 135300 1838018174 3085 3085 3085 3085 0
335 20250313 135200 1838018174 3085 3085 3085 3085 0
336 20250313 135100 1838018174 3085 3085 3085 3085 0
337 20250313 135000 1838018174 3085 3085 3085 3085 0
338 20250313 134900 1838018174 3085 3085 3085 3085 0
339 20250313 134800 1838018174 3085 3090 3090 3085 1255
340 20250313 134700 1834146334 3095 3095 3095 3095 1
341 20250313 134600 1834143239 3090 3090 3090 3090 10
342 20250313 134500 1834112339 3095 3095 3095 3095 0
343 20250313 134400 1834112339 3095 3095 3095 3095 0
344 20250313 134300 1834112339 3095 3095 3095 3095 0
345 20250313 134200 1834112339 3095 3085 3095 3085 146
346 20250313 134100 1833661919 3085 3090 3090 3085 144
347 20250313 134000 1833217559 3095 3095 3095 3095 0
348 20250313 133900 1833217559 3095 3095 3095 3095 0
349 20250313 133800 1833217559 3095 3095 3095 3095 0
350 20250313 133700 1833217559 3095 3090 3095 3085 37
351 20250313 133600 1833103399 3105 3105 3105 3105 0
352 20250313 133500 1833103399 3105 3105 3105 3105 0
353 20250313 133400 1833103399 3105 3095 3105 3095 40
354 20250313 133300 1832979454 3095 3095 3095 3095 75
355 20250313 133200 1832747329 3080 3085 3085 3080 100
356 20250313 133100 1832439324 3080 3080 3080 3080 0
357 20250313 133000 1832439324 3080 3080 3080 3080 0
358 20250313 132900 1832439324 3080 3080 3080 3080 0
359 20250313 132800 1832439324 3080 3080 3080 3080 0
360 20250313 132700 1832439324 3080 3085 3085 3080 1837
361 20250313 132600 1826776514 3090 3090 3090 3090 2000
362 20250313 132500 1820596514 3095 3090 3095 3090 445
363 20250313 132400 1819221459 3087 3087 3087 3087 0
364 20250313 132300 1819221459 3087 3087 3087 3087 0
365 20250313 132200 1819221459 3087 3087 3087 3087 1
366 20250313 132100 1819218372 3090 3090 3090 3090 0
367 20250313 132000 1819218372 3090 3090 3090 3090 0
368 20250313 131900 1819218372 3090 3087 3090 3087 117
369 20250313 131800 1818857163 3087 3087 3087 3087 558
370 20250313 131700 1817134617 3090 3090 3090 3090 1
371 20250313 131600 1817131527 3085 3080 3085 3080 782
372 20250313 131500 1814721012 3060 3060 3060 3060 0
373 20250313 131400 1814721012 3060 3060 3060 3060 0
374 20250313 131300 1814721012 3060 3060 3060 3055 13512
375 20250313 131200 1773374632 3080 3080 3080 3080 0
376 20250313 131100 1773374632 3080 3080 3080 3080 0
377 20250313 131000 1773374632 3080 3080 3080 3080 0
378 20250313 130900 1773374632 3080 3080 3080 3080 7
379 20250313 130800 1773353072 3070 3070 3070 3070 349
380 20250313 130700 1772281642 3060 3085 3085 3055 25855
381 20250313 130600 1693150227 3085 3085 3085 3085 5
382 20250313 130500 1693134802 3075 3075 3075 3075 930
383 20250313 130400 1690275052 3075 3075 3075 3075 0
384 20250313 130300 1690275052 3075 3075 3075 3075 0
385 20250313 130200 1690275052 3075 3075 3075 3075 0
386 20250313 130100 1690275052 3075 3075 3075 3075 0
387 20250313 130000 1690275052 3075 3075 3075 3075 32
388 20250313 125900 1690176652 3075 3075 3075 3075 0
389 20250313 125800 1690176652 3075 3075 3075 3075 0
390 20250313 125700 1690176652 3075 3075 3075 3075 0
391 20250313 125600 1690176652 3075 3075 3075 3075 35
392 20250313 125500 1690069027 3090 3090 3090 3090 0
393 20250313 125400 1690069027 3090 3090 3090 3090 0
394 20250313 125300 1690069027 3090 3090 3090 3090 30
395 20250313 125200 1689976327 3090 3090 3090 3090 0
396 20250313 125100 1689976327 3090 3080 3090 3067 1597
397 20250313 125000 1685072297 3080 3080 3080 3080 37
398 20250313 124900 1684958337 3095 3095 3095 3095 0
399 20250313 124800 1684958337 3095 3095 3095 3095 0
400 20250313 124700 1684958337 3095 3085 3095 3085 67
401 20250313 124600 1684751357 3075 3075 3075 3075 100
402 20250313 124500 1684443857 3075 3075 3075 3075 801
403 20250313 124400 1681980782 3080 3085 3085 3080 1257
404 20250313 124300 1678108567 3090 3090 3090 3090 0
405 20250313 124200 1678108567 3090 3090 3090 3085 1006
406 20250313 124100 1675000052 3080 3110 3110 3080 9823
407 20250313 124000 1644609482 3110 3110 3110 3110 0
408 20250313 123900 1644609482 3110 3110 3110 3110 0
409 20250313 123800 1644609482 3110 3110 3110 3110 1000
410 20250313 123700 1641499482 3110 3110 3110 3110 0
411 20250313 123600 1641499482 3110 3110 3110 3110 832
412 20250313 123500 1638911962 3110 3110 3110 3110 4
413 20250313 123400 1638899522 3110 3110 3110 3110 0
414 20250313 123300 1638899522 3110 3110 3110 3110 0
415 20250313 123200 1638899522 3110 3110 3110 3110 0
416 20250313 123100 1638899522 3110 3110 3110 3110 150
417 20250313 123000 1638433022 3110 3110 3110 3110 0
418 20250313 122900 1638433022 3110 3110 3110 3110 0
419 20250313 122800 1638433022 3110 3110 3110 3110 15
420 20250313 122700 1638386372 3125 3125 3125 3125 2
421 20250313 122600 1638380122 3105 3105 3105 3105 1
422 20250313 122500 1638377017 3105 3105 3105 3105 0
423 20250313 122400 1638377017 3105 3105 3105 3105 1672
424 20250313 122300 1633185457 3115 3115 3115 3115 0
425 20250313 122200 1633185457 3115 3115 3115 3115 2964
426 20250313 122100 1623952597 3115 3115 3115 3115 30
427 20250313 122000 1623859147 3130 3130 3130 3130 0
428 20250313 121900 1623859147 3130 3130 3130 3130 0
429 20250313 121800 1623859147 3130 3130 3130 3130 0
430 20250313 121700 1623859147 3130 3115 3130 3115 1408
431 20250313 121600 1619472597 3110 3110 3110 3110 0
432 20250313 121500 1619472597 3110 3110 3110 3110 926
433 20250313 121400 1616592737 3110 3110 3110 3110 235
434 20250313 121300 1615861887 3115 3115 3115 3115 0
435 20250313 121200 1615861887 3115 3115 3115 3115 2
436 20250313 121100 1615855657 3115 3115 3115 3115 0
437 20250313 121000 1615855657 3115 3115 3115 3115 0
438 20250313 120900 1615855657 3115 3115 3115 3115 1
439 20250313 120800 1615852542 3115 3115 3115 3115 2
440 20250313 120700 1615846312 3105 3105 3105 3105 0
441 20250313 120600 1615846312 3105 3110 3110 3105 656
442 20250313 120500 1613807252 3115 3110 3115 3110 106
443 20250313 120400 1613477562 3110 3110 3110 3110 74
444 20250313 120300 1613247422 3110 3110 3110 3110 0
445 20250313 120200 1613247422 3110 3110 3110 3110 0
446 20250313 120100 1613247422 3110 3110 3110 3110 10
447 20250313 120000 1613216322 3110 3110 3110 3110 48
448 20250313 115900 1613067042 3115 3115 3115 3115 6
449 20250313 115800 1613048352 3120 3120 3120 3120 0
450 20250313 115700 1613048352 3120 3120 3120 3120 0
451 20250313 115600 1613048352 3120 3120 3120 3120 0
452 20250313 115500 1613048352 3120 3120 3120 3120 0
453 20250313 115400 1613048352 3120 3120 3120 3120 0
454 20250313 115300 1613048352 3120 3120 3120 3120 2
455 20250313 115200 1613042112 3120 3120 3120 3120 49
456 20250313 115100 1612889232 3130 3130 3130 3130 0
457 20250313 115000 1612889232 3130 3130 3130 3130 200
458 20250313 114900 1612263232 3130 3130 3130 3130 0
459 20250313 114800 1612263232 3130 3130 3130 3130 30
460 20250313 114700 1612169332 3130 3130 3130 3130 0
461 20250313 114600 1612169332 3130 3130 3130 3130 1
462 20250313 114500 1612166202 3130 3135 3135 3130 97
463 20250313 114400 1611862587 3135 3135 3135 3135 1
464 20250313 114300 1611859452 3140 3140 3140 3140 2
465 20250313 114200 1611853172 3110 3110 3110 3110 0
466 20250313 114100 1611853172 3110 3125 3125 3110 382
467 20250313 114000 1610664187 3145 3145 3145 3145 1
468 20250313 113900 1610661042 3145 3145 3145 3145 2
469 20250313 113800 1610654752 3145 3130 3145 3115 63
470 20250313 113700 1610457537 3140 3140 3140 3140 0
471 20250313 113600 1610457537 3140 3135 3140 3130 849
472 20250313 113500 1607794482 3130 3130 3130 3130 0
473 20250313 113400 1607794482 3130 3135 3135 3130 2033
474 20250313 113300 1601431187 3110 3110 3110 3110 14
475 20250313 113200 1601387647 3125 3125 3125 3125 0
476 20250313 113100 1601387647 3125 3125 3125 3105 1600
477 20250313 113000 1596407927 3110 3110 3110 3110 0
478 20250313 112900 1596407927 3110 3110 3110 3110 0
479 20250313 112800 1596407927 3110 3110 3110 3110 0
480 20250313 112700 1596407927 3110 3115 3115 3110 822
481 20250313 112600 1593850827 3135 3125 3135 3125 222
482 20250313 112500 1593155962 3125 3125 3125 3125 0
483 20250313 112400 1593155962 3125 3125 3125 3125 0
484 20250313 112300 1593155962 3125 3125 3125 3125 22
485 20250313 112200 1593087212 3125 3115 3125 3115 17
486 20250313 112100 1593034247 3115 3115 3115 3115 0
487 20250313 112000 1593034247 3115 3115 3115 3115 0
488 20250313 111900 1593034247 3115 3125 3125 3115 430
489 20250313 111800 1591692797 3110 3110 3110 3110 121
490 20250313 111700 1591316487 3125 3125 3125 3125 1
491 20250313 111600 1591313362 3105 3105 3105 3105 50
492 20250313 111500 1591158112 3105 3110 3120 3105 1058
493 20250313 111400 1587861577 3110 3115 3115 3110 122
494 20250313 111300 1587481907 3110 3115 3115 3110 423
495 20250313 111200 1586166372 3125 3125 3125 3125 0
496 20250313 111100 1586166372 3125 3125 3125 3125 501
497 20250313 111000 1584600747 3125 3115 3125 3115 4
498 20250313 110900 1584588267 3130 3130 3130 3130 0
499 20250313 110800 1584588267 3130 3130 3130 3130 0
500 20250313 110700 1584588267 3130 3110 3130 3110 818
501 20250313 110600 1582044267 3105 3125 3125 3105 11833
502 20250313 110500 1545245912 3130 3130 3130 3130 1
503 20250313 110400 1545242782 3145 3145 3145 3140 101
504 20250313 110300 1544925147 3145 3145 3145 3145 400
505 20250313 110200 1543667147 3145 3145 3150 3145 97
506 20250313 110100 1543361932 3115 3140 3140 3115 241
507 20250313 110000 1542608277 3145 3130 3145 3130 77
508 20250313 105900 1542366472 3130 3105 3130 3105 3963
509 20250313 105800 1529998962 3105 3110 3110 3105 580
510 20250313 105700 1528198057 3105 3115 3115 3105 325
511 20250313 105600 1527187282 3115 3110 3125 3105 2237
512 20250313 105500 1520228032 3110 3110 3117 3110 37
513 20250313 105400 1520112955 3110 3125 3130 3105 2385
514 20250313 105300 1512685780 3120 3135 3135 3120 97
515 20250313 105200 1512382925 3130 3135 3135 3130 995
516 20250313 105100 1509265460 3135 3145 3155 3135 2094
517 20250313 105000 1502688660 3160 3150 3160 3150 939
518 20250313 104900 1499724640 3150 3140 3150 3140 2128
519 20250313 104800 1493032550 3140 3110 3140 3110 1827
520 20250313 104700 1487320695 3110 3110 3115 3105 972
521 20250313 104600 1484299810 3105 3125 3130 3105 4261
522 20250313 104500 1471023670 3145 3155 3185 3115 11891
523 20250313 104400 1433586630 3155 3110 3205 3070 24295
524 20250313 104300 1357807730 3130 3135 3135 3085 17812
525 20250313 104200 1302418585 3135 3150 3150 3130 3816
526 20250313 104100 1290424915 3155 3160 3170 3155 1525
527 20250313 104000 1285606860 3160 3160 3165 3160 2096
528 20250313 103900 1278982475 3160 3165 3165 3150 7017
529 20250313 103800 1256840225 3180 3190 3195 3170 3799
530 20250313 103700 1244766495 3190 3185 3195 3175 9054
531 20250313 103600 1215989465 3200 3195 3205 3175 6890
532 20250313 103500 1194072775 3195 3220 3220 3180 4271
533 20250313 103400 1180418970 3220 3220 3265 3190 24787
534 20250313 103300 1100679820 3225 3265 3270 3200 28760
535 20250313 103200 1007703280 3260 3250 3285 3200 73064
536 20250313 103100 771156820 3255 3200 3300 3190 146983
537 20250313 103000 292323470 3200 3200 3205 3200 2134
538 20250313 102900 285491550 3195 3190 3200 3185 4630
539 20250313 102800 270693965 3190 3160 3190 3160 5915
540 20250313 102700 251918355 3160 3150 3160 3150 3576
541 20250313 102600 240635425 3150 3145 3150 3145 5292
542 20250313 102500 223965690 3140 3145 3145 3140 667
543 20250313 102400 221871275 3140 3140 3140 3140 506
544 20250313 102300 220282435 3145 3145 3145 3145 478
545 20250313 102200 218779125 3145 3150 3150 3145 664
546 20250313 102100 216687845 3150 3150 3150 3150 39
547 20250313 102000 216564995 3150 3150 3150 3150 829
548 20250313 101900 213953645 3150 3145 3150 3145 1402
549 20250313 101800 209538245 3140 3130 3140 3125 808
550 20250313 101700 207007050 3130 3130 3130 3130 420
551 20250313 101600 205692450 3130 3130 3130 3130 107
552 20250313 101500 205357540 3130 3130 3130 3130 13
553 20250313 101400 205316850 3130 3130 3130 3130 1
554 20250313 101300 205313720 3130 3130 3130 3130 1
555 20250313 101200 205310590 3120 3120 3120 3120 50
556 20250313 101100 205154590 3120 3120 3120 3120 0
557 20250313 101000 205154590 3120 3120 3120 3120 0
558 20250313 100900 205154590 3120 3120 3120 3120 722
559 20250313 100800 202901950 3140 3140 3140 3140 413
560 20250313 100700 201605130 3140 3120 3140 3120 399
561 20250313 100600 200360210 3130 3130 3135 3130 362
562 20250313 100500 199226955 3130 3130 3130 3130 0
563 20250313 100400 199226955 3130 3130 3130 3130 276
564 20250313 100300 198363075 3135 3140 3140 3135 41
565 20250313 100200 198234470 3140 3130 3140 3130 2737
566 20250313 100100 189667370 3130 3140 3140 3130 624
567 20250313 100000 187712820 3145 3145 3145 3145 4
568 20250313 095900 187700240 3150 3155 3155 3150 35
569 20250313 095800 187589980 3155 3145 3155 3145 2943
570 20250313 095700 178323540 3140 3135 3140 3135 596
571 20250313 095600 176453500 3135 3135 3135 3135 170
572 20250313 095500 175920550 3140 3145 3145 3140 17
573 20250313 095400 175867090 3145 3145 3145 3145 907
574 20250313 095300 173014575 3150 3150 3150 3150 0
575 20250313 095200 173014575 3150 3150 3150 3150 702
576 20250313 095100 170803275 3150 3145 3155 3145 1708
577 20250313 095000 165417085 3150 3145 3150 3145 913
578 20250313 094900 162545600 3150 3155 3155 3150 1186
579 20250313 094800 158809495 3150 3155 3160 3145 4640
580 20250313 094700 144166910 3145 3135 3160 3110 10295
581 20250313 094600 111795355 3135 3090 3150 3075 14182
582 20250313 094500 67557005 3090 3090 3090 3090 212
583 20250313 094400 66901925 3090 3090 3090 3090 3
584 20250313 094300 66892655 3090 3090 3090 3090 2
585 20250313 094200 66886475 3085 3085 3085 3085 0
586 20250313 094100 66886475 3085 3085 3085 3085 418
587 20250313 094000 65596945 3080 3080 3080 3080 0
588 20250313 093900 65596945 3080 3075 3080 3075 706
589 20250313 093800 63423130 3075 3075 3075 3075 0
590 20250313 093700 63423130 3075 3075 3075 3075 718
591 20250313 093600 61215280 3070 3055 3070 3055 243
592 20250313 093500 60472375 3075 3075 3075 3075 1000
593 20250313 093400 57397375 3075 3070 3075 3070 500
594 20250313 093300 55860300 3070 3045 3070 3045 1353
595 20250313 093200 51714440 3080 3085 3085 3055 1057
596 20250313 093100 48484750 3090 3090 3090 3090 0
597 20250313 093000 48484750 3090 3090 3090 3090 0
598 20250313 092900 48484750 3090 3090 3090 3090 0
599 20250313 092800 48484750 3090 3090 3090 3090 0
600 20250313 092700 48484750 3090 3090 3090 3090 0
601 20250313 092600 48484750 3090 3090 3090 3090 0
602 20250313 092500 48484750 3090 3090 3090 3090 0
603 20250313 092400 48484750 3090 3085 3090 3085 1082
604 20250313 092300 45146375 3085 3080 3085 3080 1084
605 20250313 092200 41802805 3080 3080 3080 3080 1098
606 20250313 092100 38420965 3070 3060 3070 3060 1738
607 20250313 092000 33085855 3060 3060 3060 3060 0
608 20250313 091900 33085855 3060 3035 3060 3035 1001
609 20250313 091800 30047795 3035 3035 3035 3035 50
610 20250313 091700 29896045 3035 3050 3050 3035 2247
611 20250313 091600 23059930 3055 3060 3060 3055 409
612 20250313 091500 21810415 3060 3060 3060 3060 0
613 20250313 091400 21810415 3060 3060 3060 3060 0
614 20250313 091300 21810415 3060 3060 3060 3060 0
615 20250313 091200 21810415 3060 3060 3060 3060 100
616 20250313 091100 21504415 3060 3060 3060 3060 0
617 20250313 091000 21504415 3060 3060 3060 3060 200
618 20250313 090900 20892415 3060 3060 3060 3060 0
619 20250313 090800 20892415 3060 3060 3060 3060 3842
620 20250313 090700 9135895 3060 3060 3060 3060 32
621 20250313 090600 9037975 3070 3080 3080 3070 834
622 20250313 090500 6474385 3080 3080 3080 3080 119
623 20250313 090400 6107865 3080 3080 3080 3080 1
624 20250313 090300 6104785 3075 3075 3075 3075 0
625 20250313 090200 6104785 3075 3055 3075 3050 1123
626 20250313 090100 2661805 3070 3070 3070 3070 60
627 20250313 090000 2477605 3055 3055 3055 3055 811

1
038460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,52269,26164438,156545655,78362491810,0.20
20250310,52269,26164438,151057410,75615225820,0.20
20250307,52269,26164438,148443960,74307003920,0.20
20250306,52269,26164438,151057410,75615225820,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 52269 26164438 156545655 78362491810 0.20
3 20250310 52269 26164438 151057410 75615225820 0.20
4 20250307 52269 26164438 148443960 74307003920 0.20
5 20250306 52269 26164438 151057410 75615225820 0.20