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
038540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192500,1518356713,1565,1565,1565,1565,5841
20250313,192400,1518356713,1565,1565,1565,1565,0
20250313,192300,1518356713,1565,1565,1565,1565,0
20250313,192200,1518356713,1565,1565,1565,1565,0
20250313,192100,1518356713,1565,1565,1565,1565,0
20250313,192000,1518356713,1565,1565,1565,1565,0
20250313,191900,1518356713,1565,1565,1565,1565,0
20250313,191800,1518356713,1565,1565,1565,1565,0
20250313,191700,1518356713,1565,1565,1565,1565,0
20250313,191600,1518356713,1565,1565,1565,1565,0
20250313,191500,1518356713,1565,1565,1565,1565,0
20250313,191400,1518356713,1565,1565,1565,1565,0
20250313,191300,1518356713,1565,1565,1565,1565,0
20250313,191200,1518356713,1565,1565,1565,1565,0
20250313,191100,1518356713,1565,1565,1565,1565,0
20250313,191000,1518356713,1565,1565,1565,1565,0
20250313,190900,1518356713,1565,1565,1565,1565,0
20250313,190800,1518356713,1565,1565,1565,1565,0
20250313,190700,1518356713,1565,1565,1565,1565,0
20250313,190600,1518356713,1565,1565,1565,1565,0
20250313,190500,1518356713,1565,1565,1565,1565,0
20250313,190400,1518356713,1565,1565,1565,1565,0
20250313,190300,1518356713,1565,1565,1565,1565,0
20250313,190200,1518356713,1565,1565,1565,1565,0
20250313,190100,1518356713,1565,1565,1565,1565,0
20250313,190000,1518356713,1565,1565,1565,1565,0
20250313,185900,1518356713,1565,1565,1565,1565,0
20250313,185800,1518356713,1565,1565,1565,1565,0
20250313,185700,1518356713,1565,1565,1565,1565,0
20250313,185600,1518356713,1565,1565,1565,1565,0
20250313,185500,1518356713,1565,1565,1565,1565,5841
20250313,185400,1518356713,1565,1565,1565,1565,0
20250313,185300,1518356713,1565,1565,1565,1565,0
20250313,185200,1518356713,1565,1565,1565,1565,0
20250313,185100,1518356713,1565,1565,1565,1565,0
20250313,185000,1518356713,1565,1565,1565,1565,0
20250313,184900,1518356713,1565,1565,1565,1565,0
20250313,184800,1518356713,1565,1565,1565,1565,0
20250313,184700,1518356713,1565,1565,1565,1565,0
20250313,184600,1518356713,1565,1565,1565,1565,0
20250313,184500,1518356713,1565,1565,1565,1565,0
20250313,184400,1518356713,1565,1565,1565,1565,0
20250313,184300,1518356713,1565,1565,1565,1565,0
20250313,184200,1518356713,1565,1565,1565,1565,0
20250313,184100,1518356713,1565,1565,1565,1565,0
20250313,184000,1518356713,1565,1565,1565,1565,0
20250313,183900,1518356713,1565,1565,1565,1565,0
20250313,183800,1518356713,1565,1565,1565,1565,0
20250313,183700,1518356713,1565,1565,1565,1565,0
20250313,183600,1518356713,1565,1565,1565,1565,0
20250313,183500,1518356713,1565,1565,1565,1565,0
20250313,183400,1518356713,1565,1565,1565,1565,0
20250313,183300,1518356713,1565,1565,1565,1565,0
20250313,183200,1518356713,1565,1565,1565,1565,0
20250313,183100,1518356713,1565,1565,1565,1565,0
20250313,183000,1518356713,1565,1565,1565,1565,0
20250313,182900,1518356713,1565,1565,1565,1565,0
20250313,182800,1518356713,1565,1565,1565,1565,0
20250313,182700,1518356713,1565,1565,1565,1565,0
20250313,182600,1518356713,1565,1565,1565,1565,0
20250313,182500,1518356713,1565,1565,1565,1565,5841
20250313,182400,1518356713,1565,1565,1565,1565,0
20250313,182300,1518356713,1565,1565,1565,1565,0
20250313,182200,1518356713,1565,1565,1565,1565,0
20250313,182100,1518356713,1565,1565,1565,1565,0
20250313,182000,1518356713,1565,1565,1565,1565,0
20250313,181900,1518356713,1565,1565,1565,1565,0
20250313,181800,1518356713,1565,1565,1565,1565,0
20250313,181700,1518356713,1565,1565,1565,1565,0
20250313,181600,1518356713,1565,1565,1565,1565,0
20250313,181500,1518356713,1565,1565,1565,1565,0
20250313,181400,1518356713,1565,1565,1565,1565,0
20250313,181300,1518356713,1565,1565,1565,1565,0
20250313,181200,1518356713,1565,1565,1565,1565,0
20250313,181100,1518356713,1565,1565,1565,1565,0
20250313,181000,1518356713,1565,1565,1565,1565,0
20250313,180900,1518356713,1565,1565,1565,1565,0
20250313,180800,1518356713,1565,1565,1565,1565,0
20250313,180700,1518356713,1565,1565,1565,1565,0
20250313,180600,1518356713,1565,1565,1565,1565,0
20250313,180500,1518356713,1565,1565,1565,1565,0
20250313,180400,1518356713,1565,1565,1565,1565,0
20250313,180300,1518356713,1565,1565,1565,1565,0
20250313,180200,1518356713,1565,1565,1565,1565,0
20250313,180100,1518356713,1565,1565,1565,1565,0
20250313,180000,1518356713,1565,1565,1565,1565,0
20250313,175900,1518356713,1565,1565,1565,1565,0
20250313,175800,1518356713,1565,1565,1565,1565,0
20250313,175700,1518356713,1565,1565,1565,1565,0
20250313,175600,1518356713,1565,1565,1565,1565,0
20250313,175500,1518356713,1565,1565,1565,1565,5841
20250313,175400,1518356713,1565,1565,1565,1565,0
20250313,175300,1518356713,1565,1565,1565,1565,0
20250313,175200,1518356713,1565,1565,1565,1565,0
20250313,175100,1518356713,1565,1565,1565,1565,0
20250313,175000,1518356713,1565,1565,1565,1565,0
20250313,174900,1518356713,1565,1565,1565,1565,0
20250313,174800,1518356713,1565,1565,1565,1565,0
20250313,174700,1518356713,1565,1565,1565,1565,0
20250313,174600,1518356713,1565,1565,1565,1565,0
20250313,174500,1518356713,1565,1565,1565,1565,0
20250313,174400,1518356713,1565,1565,1565,1565,0
20250313,174300,1518356713,1565,1565,1565,1565,0
20250313,174200,1518356713,1565,1565,1565,1565,0
20250313,174100,1518356713,1565,1565,1565,1565,0
20250313,174000,1518356713,1565,1565,1565,1565,0
20250313,173900,1518356713,1565,1565,1565,1565,0
20250313,173800,1518356713,1565,1565,1565,1565,0
20250313,173700,1518356713,1565,1565,1565,1565,0
20250313,173600,1518356713,1565,1565,1565,1565,0
20250313,173500,1518356713,1565,1565,1565,1565,0
20250313,173400,1518356713,1565,1565,1565,1565,0
20250313,173300,1518356713,1565,1565,1565,1565,0
20250313,173200,1518356713,1565,1565,1565,1565,0
20250313,173100,1518356713,1565,1565,1565,1565,0
20250313,173000,1518356713,1565,1565,1565,1565,0
20250313,172900,1518356713,1565,1565,1565,1565,0
20250313,172800,1518356713,1565,1565,1565,1565,0
20250313,172700,1518356713,1565,1565,1565,1565,0
20250313,172600,1518356713,1565,1565,1565,1565,0
20250313,172500,1518356713,1565,1565,1565,1565,5841
20250313,172400,1518356713,1565,1565,1565,1565,0
20250313,172300,1518356713,1565,1565,1565,1565,0
20250313,172200,1518356713,1565,1565,1565,1565,0
20250313,172100,1518356713,1565,1565,1565,1565,0
20250313,172000,1518356713,1565,1565,1565,1565,0
20250313,171900,1518356713,1565,1565,1565,1565,0
20250313,171800,1518356713,1565,1565,1565,1565,0
20250313,171700,1518356713,1565,1565,1565,1565,0
20250313,171600,1518356713,1565,1565,1565,1565,0
20250313,171500,1518356713,1565,1565,1565,1565,0
20250313,171400,1518356713,1565,1565,1565,1565,0
20250313,171300,1518356713,1565,1565,1565,1565,0
20250313,171200,1518356713,1565,1565,1565,1565,0
20250313,171100,1518356713,1565,1565,1565,1565,0
20250313,171000,1518356713,1565,1565,1565,1565,0
20250313,170900,1518356713,1565,1565,1565,1565,0
20250313,170800,1518356713,1565,1565,1565,1565,0
20250313,170700,1518356713,1565,1565,1565,1565,0
20250313,170600,1518356713,1565,1565,1565,1565,0
20250313,170500,1518356713,1565,1565,1565,1565,0
20250313,170400,1518356713,1565,1565,1565,1565,0
20250313,170300,1518356713,1565,1565,1565,1565,0
20250313,170200,1518356713,1565,1565,1565,1565,0
20250313,170100,1518356713,1565,1565,1565,1565,0
20250313,170000,1518356713,1565,1565,1565,1565,0
20250313,165900,1518356713,1565,1565,1565,1565,0
20250313,165800,1518356713,1565,1565,1565,1565,0
20250313,165700,1518356713,1565,1565,1565,1565,0
20250313,165600,1518356713,1565,1565,1565,1565,0
20250313,165500,1518356713,1565,1565,1565,1565,5841
20250313,165400,1518356713,1565,1565,1565,1565,0
20250313,165300,1518356713,1565,1565,1565,1565,0
20250313,165200,1518356713,1565,1565,1565,1565,0
20250313,165100,1518356713,1565,1565,1565,1565,0
20250313,165000,1518356713,1565,1565,1565,1565,0
20250313,164900,1518356713,1565,1565,1565,1565,0
20250313,164800,1518356713,1565,1565,1565,1565,0
20250313,164700,1518356713,1565,1565,1565,1565,0
20250313,164600,1518356713,1565,1565,1565,1565,0
20250313,164500,1518356713,1565,1565,1565,1565,0
20250313,164400,1518356713,1565,1565,1565,1565,0
20250313,164300,1518356713,1565,1565,1565,1565,0
20250313,164200,1518356713,1565,1565,1565,1565,0
20250313,164100,1518356713,1565,1565,1565,1565,0
20250313,164000,1518356713,1565,1565,1565,1565,0
20250313,163900,1518356713,1565,1565,1565,1565,0
20250313,163800,1518356713,1565,1565,1565,1565,0
20250313,163700,1518356713,1565,1565,1565,1565,0
20250313,163600,1518356713,1565,1565,1565,1565,0
20250313,163500,1518356713,1565,1565,1565,1565,0
20250313,163400,1518356713,1565,1565,1565,1565,0
20250313,163300,1518356713,1565,1565,1565,1565,0
20250313,163200,1518356713,1565,1565,1565,1565,0
20250313,163100,1518356713,1565,1565,1565,1565,0
20250313,163000,1518356713,1565,1565,1565,1565,0
20250313,162900,1518356713,1565,1565,1565,1565,0
20250313,162800,1518356713,1565,1565,1565,1565,0
20250313,162700,1518356713,1565,1565,1565,1565,0
20250313,162600,1518356713,1565,1565,1565,1565,0
20250313,162500,1518356713,1565,1565,1565,1565,5841
20250313,162400,1518356713,1565,1565,1565,1565,0
20250313,162300,1518356713,1565,1565,1565,1565,0
20250313,162200,1518356713,1565,1565,1565,1565,0
20250313,162100,1518356713,1565,1565,1565,1565,0
20250313,162000,1518356713,1565,1565,1565,1565,0
20250313,161900,1518356713,1565,1565,1565,1565,0
20250313,161800,1518356713,1565,1565,1565,1565,0
20250313,161700,1518356713,1565,1565,1565,1565,0
20250313,161600,1518356713,1565,1565,1565,1565,0
20250313,161500,1518356713,1565,1565,1565,1565,0
20250313,161400,1518356713,1565,1565,1565,1565,0
20250313,161300,1518356713,1565,1565,1565,1565,0
20250313,161200,1518356713,1565,1565,1565,1565,0
20250313,161100,1518356713,1565,1565,1565,1565,0
20250313,161000,1518356713,1565,1565,1565,1565,0
20250313,160900,1518356713,1565,1565,1565,1565,0
20250313,160800,1518356713,1565,1565,1565,1565,0
20250313,160700,1518356713,1565,1565,1565,1565,0
20250313,160600,1518356713,1565,1565,1565,1565,0
20250313,160500,1518356713,1565,1565,1565,1565,0
20250313,160400,1518356713,1565,1565,1565,1565,0
20250313,160300,1518356713,1565,1565,1565,1565,0
20250313,160200,1518356713,1565,1565,1565,1565,0
20250313,160100,1518356713,1565,1565,1565,1565,0
20250313,160000,1518356713,1565,1565,1565,1565,0
20250313,155900,1518356713,1565,1565,1565,1565,0
20250313,155800,1518356713,1565,1565,1565,1565,0
20250313,155700,1518356713,1565,1565,1565,1565,0
20250313,155600,1518356713,1565,1565,1565,1565,0
20250313,155500,1518356713,1565,1565,1565,1565,5841
20250313,155400,1518356713,1565,1565,1565,1565,0
20250313,155300,1518356713,1565,1565,1565,1565,0
20250313,155200,1518356713,1565,1565,1565,1565,0
20250313,155100,1518356713,1565,1565,1565,1565,0
20250313,155000,1518356713,1565,1565,1565,1565,0
20250313,154900,1518356713,1565,1565,1565,1565,0
20250313,154800,1518356713,1565,1565,1565,1565,0
20250313,154700,1518356713,1565,1565,1565,1565,0
20250313,154600,1518356713,1565,1565,1565,1565,0
20250313,154500,1518356713,1565,1565,1565,1565,0
20250313,154400,1518356713,1565,1565,1565,1565,0
20250313,154300,1518356713,1565,1565,1565,1565,0
20250313,154200,1518356713,1565,1565,1565,1565,0
20250313,154100,1518356713,1565,1565,1565,1565,0
20250313,154000,1518356713,1565,1565,1565,1565,0
20250313,153900,1518356713,1565,1565,1565,1565,0
20250313,153800,1518356713,1565,1565,1565,1565,0
20250313,153700,1518356713,1565,1565,1565,1565,0
20250313,153600,1518356713,1565,1565,1565,1565,0
20250313,153500,1518356713,1565,1565,1565,1565,0
20250313,153400,1518356713,1565,1565,1565,1565,0
20250313,153300,1518356713,1565,1565,1565,1565,0
20250313,153200,1518356713,1565,1565,1565,1565,0
20250313,153100,1518356713,1565,1565,1565,1565,0
20250313,153000,1518356713,1565,1565,1565,1565,5841
20250313,152900,1509215548,1560,1560,1560,1560,0
20250313,152800,1509215548,1560,1560,1560,1560,0
20250313,152700,1509215548,1560,1560,1560,1560,0
20250313,152600,1509215548,1560,1560,1560,1560,0
20250313,152500,1509215548,1560,1560,1560,1560,0
20250313,152400,1509215548,1560,1560,1560,1560,0
20250313,152300,1509215548,1560,1560,1560,1560,0
20250313,152200,1509215548,1560,1560,1560,1560,0
20250313,152100,1509215548,1560,1560,1560,1560,0
20250313,152000,1509215548,1560,1560,1560,1560,0
20250313,151900,1509215548,1560,1560,1560,1560,50
20250313,151800,1509137548,1565,1565,1565,1565,580
20250313,151700,1508229848,1566,1566,1566,1566,1
20250313,151600,1508228282,1559,1559,1559,1559,356
20250313,151500,1507673278,1565,1565,1565,1565,0
20250313,151400,1507673278,1565,1565,1565,1565,1500
20250313,151300,1505325778,1565,1565,1565,1565,0
20250313,151200,1505325778,1565,1565,1565,1565,0
20250313,151100,1505325778,1565,1557,1566,1557,663
20250313,151000,1504290210,1557,1558,1558,1557,1379
20250313,150900,1502143085,1558,1558,1558,1558,0
20250313,150800,1502143085,1558,1560,1560,1558,466
20250313,150700,1501416135,1559,1559,1559,1559,0
20250313,150600,1501416135,1559,1568,1568,1559,1596
20250313,150500,1498925920,1568,1571,1572,1565,1447
20250313,150400,1496656842,1569,1569,1569,1569,1019
20250313,150300,1495058031,1571,1571,1573,1571,10
20250313,150200,1495042316,1569,1569,1569,1569,0
20250313,150100,1495042316,1569,1569,1569,1569,0
20250313,150000,1495042316,1569,1572,1572,1569,438
20250313,145900,1494353999,1573,1573,1573,1573,10
20250313,145800,1494338269,1572,1572,1572,1572,270
20250313,145700,1493913829,1570,1569,1571,1569,1721
20250313,145600,1491212304,1569,1569,1569,1569,1
20250313,145500,1491210735,1569,1569,1569,1569,156
20250313,145400,1490965971,1571,1571,1571,1571,10
20250313,145300,1490950261,1567,1567,1567,1567,0
20250313,145200,1490950261,1567,1568,1570,1567,483
20250313,145100,1490192039,1571,1571,1571,1571,59
20250313,145000,1490099350,1571,1563,1573,1563,34
20250313,144900,1490045910,1573,1572,1573,1572,105
20250313,144800,1489880777,1571,1571,1571,1571,0
20250313,144700,1489880777,1571,1571,1571,1571,2277
20250313,144600,1486303610,1561,1561,1561,1561,121
20250313,144500,1486114729,1558,1567,1572,1558,73
20250313,144400,1486000860,1560,1560,1560,1560,0
20250313,144300,1486000860,1560,1561,1561,1560,1199
20250313,144200,1484130379,1560,1560,1560,1560,10
20250313,144100,1484114779,1560,1560,1560,1560,0
20250313,144000,1484114779,1560,1568,1568,1560,1601
20250313,143900,1481605219,1568,1570,1571,1568,2291
20250313,143800,1478008830,1570,1570,1570,1570,1101
20250313,143700,1476280260,1568,1569,1569,1568,365
20250313,143600,1475707840,1571,1571,1571,1571,11
20250313,143500,1475690559,1572,1571,1572,1571,35
20250313,143400,1475635544,1572,1570,1572,1570,99
20250313,143300,1475479957,1572,1572,1572,1572,0
20250313,143200,1475479957,1572,1568,1572,1568,1366
20250313,143100,1473334000,1567,1567,1567,1567,0
20250313,143000,1473334000,1567,1567,1567,1567,964
20250313,142900,1471823412,1567,1567,1567,1567,304
20250313,142800,1471347044,1566,1560,1566,1560,3000
20250313,142700,1466661181,1560,1560,1560,1560,0
20250313,142600,1466661181,1560,1560,1560,1560,1179
20250313,142500,1464821941,1560,1564,1565,1560,4187
20250313,142400,1458285084,1564,1564,1564,1564,100
20250313,142300,1458128684,1560,1560,1563,1560,4589
20250313,142200,1450967578,1560,1558,1560,1558,1064
20250313,142100,1449308747,1558,1556,1558,1556,1164
20250313,142000,1447496956,1556,1556,1556,1556,0
20250313,141900,1447496956,1556,1553,1556,1553,1072
20250313,141800,1445830295,1552,1552,1552,1552,11
20250313,141700,1445813223,1551,1551,1551,1551,0
20250313,141600,1445813223,1551,1551,1551,1551,0
20250313,141500,1445813223,1551,1551,1551,1551,0
20250313,141400,1445813223,1551,1550,1551,1550,500
20250313,141300,1445037736,1550,1550,1550,1550,0
20250313,141200,1445037736,1550,1550,1550,1550,1
20250313,141100,1445036186,1550,1544,1550,1543,805
20250313,141000,1443793387,1544,1550,1550,1544,2
20250313,140900,1443790293,1544,1544,1544,1544,30
20250313,140800,1443743973,1551,1551,1551,1551,0
20250313,140700,1443743973,1551,1551,1551,1551,0
20250313,140600,1443743973,1551,1551,1551,1551,0
20250313,140500,1443743973,1551,1551,1551,1551,10
20250313,140400,1443728463,1550,1550,1550,1550,338
20250313,140300,1443204563,1550,1550,1550,1550,0
20250313,140200,1443204563,1550,1550,1550,1550,1
20250313,140100,1443203013,1550,1550,1550,1550,0
20250313,140000,1443203013,1550,1550,1550,1550,55
20250313,135900,1443117763,1550,1550,1550,1550,0
20250313,135800,1443117763,1550,1550,1550,1550,0
20250313,135700,1443117763,1550,1550,1550,1550,0
20250313,135600,1443117763,1550,1550,1550,1550,116
20250313,135500,1442937963,1550,1544,1550,1544,158
20250313,135400,1442693885,1550,1550,1550,1550,37
20250313,135300,1442636535,1543,1543,1543,1543,0
20250313,135200,1442636535,1543,1543,1543,1543,0
20250313,135100,1442636535,1543,1543,1543,1543,0
20250313,135000,1442636535,1543,1544,1544,1543,1883
20250313,134900,1439731065,1543,1543,1543,1543,0
20250313,134800,1439731065,1543,1543,1543,1543,303
20250313,134700,1439263536,1543,1543,1543,1543,569
20250313,134600,1438385569,1550,1550,1550,1550,146
20250313,134500,1438159269,1550,1546,1550,1543,2528
20250313,134400,1434254517,1551,1551,1551,1551,0
20250313,134300,1434254517,1551,1551,1551,1551,0
20250313,134200,1434254517,1551,1551,1551,1551,0
20250313,134100,1434254517,1551,1551,1551,1551,0
20250313,134000,1434254517,1551,1551,1551,1551,0
20250313,133900,1434254517,1551,1551,1551,1551,100
20250313,133800,1434099417,1546,1546,1546,1546,0
20250313,133700,1434099417,1546,1546,1546,1546,0
20250313,133600,1434099417,1546,1546,1546,1546,53
20250313,133500,1434017479,1551,1551,1551,1551,0
20250313,133400,1434017479,1551,1551,1551,1551,0
20250313,133300,1434017479,1551,1551,1551,1551,0
20250313,133200,1434017479,1551,1551,1551,1551,4
20250313,133100,1434011275,1552,1552,1552,1552,0
20250313,133000,1434011275,1552,1552,1552,1552,0
20250313,132900,1434011275,1552,1552,1552,1552,1
20250313,132800,1434009723,1552,1552,1552,1552,91
20250313,132700,1433868491,1545,1546,1546,1545,684
20250313,132600,1432811139,1545,1545,1545,1545,0
20250313,132500,1432811139,1545,1545,1545,1545,0
20250313,132400,1432811139,1545,1546,1546,1545,428
20250313,132300,1432149625,1545,1545,1545,1545,0
20250313,132200,1432149625,1545,1545,1545,1545,0
20250313,132100,1432149625,1545,1545,1545,1545,0
20250313,132000,1432149625,1545,1545,1545,1545,0
20250313,131900,1432149625,1545,1545,1546,1545,435
20250313,131800,1431477459,1549,1549,1549,1549,1
20250313,131700,1431475910,1549,1549,1549,1549,627
20250313,131600,1430504687,1549,1549,1549,1549,0
20250313,131500,1430504687,1549,1549,1549,1549,0
20250313,131400,1430504687,1549,1549,1549,1549,0
20250313,131300,1430504687,1549,1549,1549,1549,0
20250313,131200,1430504687,1549,1549,1549,1549,49
20250313,131100,1430428786,1549,1549,1549,1549,1
20250313,131000,1430427237,1554,1554,1554,1554,0
20250313,130900,1430427237,1554,1554,1554,1554,1
20250313,130800,1430425683,1555,1555,1555,1555,0
20250313,130700,1430425683,1555,1555,1555,1555,27
20250313,130600,1430383698,1555,1555,1555,1555,83
20250313,130500,1430254633,1555,1555,1555,1555,1
20250313,130400,1430253078,1555,1555,1555,1555,4
20250313,130300,1430246858,1555,1555,1555,1555,3
20250313,130200,1430242193,1555,1555,1555,1555,2
20250313,130100,1430239083,1555,1555,1555,1555,9
20250313,130000,1430225088,1550,1550,1550,1550,254
20250313,125900,1429831388,1550,1550,1550,1550,65
20250313,125800,1429730638,1550,1550,1550,1550,0
20250313,125700,1429730638,1550,1550,1550,1550,0
20250313,125600,1429730638,1550,1550,1550,1550,0
20250313,125500,1429730638,1550,1552,1555,1550,2866
20250313,125400,1425279952,1552,1552,1552,1552,679
20250313,125300,1424226144,1552,1552,1552,1552,1
20250313,125200,1424224592,1559,1559,1559,1559,0
20250313,125100,1424224592,1559,1559,1559,1559,0
20250313,125000,1424224592,1559,1559,1559,1559,105
20250313,124900,1424060897,1559,1557,1559,1557,73
20250313,124800,1423947094,1557,1557,1557,1557,0
20250313,124700,1423947094,1557,1557,1557,1557,142
20250313,124600,1423726000,1557,1557,1557,1557,0
20250313,124500,1423726000,1557,1557,1557,1557,1
20250313,124400,1423724443,1553,1553,1553,1553,0
20250313,124300,1423724443,1553,1553,1553,1553,2
20250313,124200,1423721337,1558,1558,1558,1558,0
20250313,124100,1423721337,1558,1558,1558,1558,0
20250313,124000,1423721337,1558,1551,1558,1544,3413
20250313,123900,1418431902,1559,1559,1559,1559,0
20250313,123800,1418431902,1559,1559,1559,1559,0
20250313,123700,1418431902,1559,1559,1559,1559,0
20250313,123600,1418431902,1559,1559,1559,1559,0
20250313,123500,1418431902,1559,1559,1559,1559,0
20250313,123400,1418431902,1559,1551,1559,1551,172
20250313,123300,1418163834,1551,1551,1551,1551,0
20250313,123200,1418163834,1551,1551,1551,1551,0
20250313,123100,1418163834,1551,1551,1551,1551,450
20250313,123000,1417465884,1550,1550,1550,1550,0
20250313,122900,1417465884,1550,1551,1551,1550,486
20250313,122800,1416712382,1551,1562,1562,1551,3319
20250313,122700,1411555108,1562,1562,1565,1562,31
20250313,122600,1411506683,1565,1565,1565,1565,2
20250313,122500,1411503553,1562,1562,1562,1562,1000
20250313,122400,1409941553,1561,1561,1561,1561,0
20250313,122300,1409941553,1561,1561,1561,1561,0
20250313,122200,1409941553,1561,1561,1561,1561,307
20250313,122100,1409462326,1552,1552,1552,1552,0
20250313,122000,1409462326,1552,1552,1552,1552,0
20250313,121900,1409462326,1552,1552,1552,1552,1
20250313,121800,1409460774,1560,1560,1560,1560,42
20250313,121700,1409395254,1551,1551,1551,1551,0
20250313,121600,1409395254,1551,1551,1551,1551,1
20250313,121500,1409393703,1561,1554,1561,1550,6001
20250313,121400,1400086858,1554,1554,1554,1554,0
20250313,121300,1400086858,1554,1555,1555,1554,2000
20250313,121200,1396978845,1554,1556,1556,1554,621
20250313,121100,1396012908,1565,1565,1565,1565,1
20250313,121000,1396011343,1556,1556,1556,1556,0
20250313,120900,1396011343,1556,1557,1557,1556,149
20250313,120800,1395779379,1557,1557,1557,1557,0
20250313,120700,1395779379,1557,1557,1557,1557,15
20250313,120600,1395756024,1557,1557,1557,1557,362
20250313,120500,1395192390,1557,1564,1564,1556,2095
20250313,120400,1391927781,1564,1570,1570,1564,356
20250313,120300,1391369059,1570,1570,1570,1570,0
20250313,120200,1391369059,1570,1570,1570,1570,0
20250313,120100,1391369059,1570,1570,1570,1570,191
20250313,120000,1391069189,1570,1570,1570,1570,191
20250313,115900,1390769319,1565,1565,1565,1565,40
20250313,115800,1390706719,1565,1570,1570,1565,2898
20250313,115700,1386169659,1565,1565,1565,1565,0
20250313,115600,1386169659,1565,1565,1565,1565,100
20250313,115500,1386013159,1566,1566,1566,1565,193
20250313,115400,1385710922,1566,1566,1566,1566,255
20250313,115300,1385311592,1566,1566,1566,1566,168
20250313,115200,1385048504,1566,1566,1566,1566,440
20250313,115100,1384359464,1566,1566,1566,1566,22
20250313,115000,1384325012,1570,1570,1570,1570,0
20250313,114900,1384325012,1570,1575,1575,1570,1787
20250313,114800,1381517161,1576,1583,1584,1576,1196
20250313,114700,1379628670,1584,1584,1584,1584,500
20250313,114600,1378836670,1577,1578,1578,1577,2936
20250313,114500,1374204442,1578,1578,1578,1578,0
20250313,114400,1374204442,1578,1578,1578,1578,0
20250313,114300,1374204442,1578,1578,1578,1578,0
20250313,114200,1374204442,1578,1578,1578,1578,0
20250313,114100,1374204442,1578,1578,1578,1578,54
20250313,114000,1374119230,1574,1574,1574,1574,0
20250313,113900,1374119230,1574,1574,1574,1574,7124
20250313,113800,1362906054,1583,1574,1583,1574,1276
20250313,113700,1360886578,1583,1583,1583,1583,0
20250313,113600,1360886578,1583,1582,1583,1582,185
20250313,113500,1360593842,1582,1579,1582,1579,288
20250313,113400,1360138367,1579,1567,1579,1567,365
20250313,113300,1359565545,1580,1580,1580,1580,1
20250313,113200,1359563965,1565,1574,1575,1565,784
20250313,113100,1358331146,1582,1582,1582,1582,1
20250313,113000,1358329564,1575,1574,1575,1574,1968
20250313,112900,1355230414,1575,1575,1575,1575,219
20250313,112800,1354885489,1575,1564,1575,1564,1820
20250313,112700,1352030187,1571,1571,1571,1571,0
20250313,112600,1352030187,1571,1571,1571,1571,12
20250313,112500,1352011335,1574,1574,1574,1574,39
20250313,112400,1351949949,1574,1574,1574,1574,208
20250313,112300,1351622557,1564,1564,1565,1564,713
20250313,112200,1350507344,1564,1564,1564,1564,79
20250313,112100,1350383788,1565,1565,1565,1565,2160
20250313,112000,1347003388,1565,1565,1565,1565,10
20250313,111900,1346987738,1564,1565,1565,1564,438
20250313,111800,1346302672,1563,1563,1563,1554,3186
20250313,111700,1341332103,1563,1563,1563,1563,6
20250313,111600,1341322725,1562,1567,1567,1562,3314
20250313,111500,1336141501,1567,1573,1575,1566,2875
20250313,111400,1331636397,1570,1570,1570,1570,608
20250313,111300,1330681837,1570,1578,1578,1569,350
20250313,111200,1330130465,1580,1580,1580,1580,43
20250313,111100,1330062525,1580,1590,1590,1580,130
20250313,111000,1329856573,1591,1591,1591,1591,1
20250313,110900,1329854982,1591,1591,1591,1591,1
20250313,110800,1329853391,1583,1585,1585,1583,2979
20250313,110700,1325132476,1592,1592,1592,1592,2
20250313,110600,1325129292,1585,1586,1586,1585,1020
20250313,110500,1323512187,1591,1591,1591,1591,0
20250313,110400,1323512187,1591,1592,1593,1591,1284
20250313,110300,1321467326,1591,1591,1591,1591,2334
20250313,110200,1317753932,1590,1583,1590,1583,209
20250313,110100,1317422141,1583,1591,1591,1576,1395
20250313,110000,1315212795,1591,1588,1591,1582,1845
20250313,105900,1312279208,1582,1571,1589,1571,5057
20250313,105800,1304258517,1570,1570,1570,1570,634
20250313,105700,1303263137,1570,1575,1575,1570,2358
20250313,105600,1299553827,1582,1582,1582,1582,0
20250313,105500,1299553827,1582,1574,1582,1574,610
20250313,105400,1298588815,1574,1573,1574,1573,61
20250313,105300,1298492852,1584,1584,1584,1584,5501
20250313,105200,1289779268,1572,1583,1584,1572,2910
20250313,105100,1285182688,1584,1577,1587,1570,6095
20250313,105000,1275575141,1577,1575,1588,1575,9665
20250313,104900,1260290773,1575,1576,1576,1575,1004
20250313,104800,1258709471,1566,1566,1576,1563,8371
20250313,104700,1245552643,1568,1568,1568,1568,0
20250313,104600,1245552643,1568,1563,1569,1560,2548
20250313,104500,1241559144,1554,1565,1565,1554,1031
20250313,104400,1239955094,1551,1551,1567,1546,5539
20250313,104300,1231302196,1544,1568,1568,1543,891
20250313,104200,1229915406,1569,1568,1570,1568,1074
20250313,104100,1228230006,1568,1560,1570,1560,1614
20250313,104000,1225700479,1569,1562,1569,1562,4451
20250313,103900,1218730344,1564,1555,1566,1555,6124
20250313,103800,1209181939,1555,1536,1557,1532,9089
20250313,103700,1195159808,1535,1537,1537,1530,7163
20250313,103600,1184165162,1537,1543,1544,1536,5258
20250313,103500,1176075847,1541,1534,1547,1534,907
20250313,103400,1174673978,1548,1548,1550,1534,2509
20250313,103300,1170798022,1548,1549,1550,1541,3631
20250313,103200,1165175151,1546,1534,1551,1527,8684
20250313,103100,1151795700,1526,1526,1534,1526,4520
20250313,103000,1144884989,1526,1542,1542,1511,28272
20250313,102900,1101730525,1543,1550,1557,1537,6821
20250313,102800,1091181441,1550,1554,1562,1549,32028
20250313,102700,1041503154,1555,1570,1574,1555,60174
20250313,102600,947260175,1570,1572,1590,1550,53158
20250313,102500,863949010,1572,1609,1615,1566,74776
20250313,102400,744993561,1609,1622,1700,1598,231311
20250313,102300,363429634,1622,1607,1624,1594,85421
20250313,102200,225785378,1607,1607,1607,1607,0
20250313,102100,225785378,1607,1575,1607,1563,30394
20250313,102000,177406580,1575,1575,1577,1567,9764
20250313,101900,162059060,1575,1549,1575,1549,13589
20250313,101800,140862253,1532,1547,1551,1532,5925
20250313,101700,131683145,1548,1538,1548,1538,5418
20250313,101600,123297353,1540,1540,1540,1540,1050
20250313,101500,121680353,1540,1528,1540,1528,5113
20250313,101400,113829585,1527,1527,1527,1527,0
20250313,101300,113829585,1527,1526,1527,1526,2604
20250313,101200,109855581,1525,1526,1526,1525,3830
20250313,101100,104012101,1526,1526,1526,1526,2
20250313,101000,104009049,1526,1526,1526,1526,0
20250313,100900,104009049,1526,1515,1526,1515,9960
20250313,100800,88861265,1514,1513,1514,1512,287
20250313,100700,88427009,1513,1513,1513,1513,1
20250313,100600,88425496,1513,1513,1513,1513,7
20250313,100500,88414905,1513,1513,1513,1513,0
20250313,100400,88414905,1513,1512,1513,1512,286
20250313,100300,87982192,1512,1512,1512,1512,6
20250313,100200,87973120,1511,1511,1511,1511,0
20250313,100100,87973120,1511,1511,1511,1511,0
20250313,100000,87973120,1511,1509,1511,1509,2015
20250313,095900,84929968,1509,1509,1509,1509,0
20250313,095800,84929968,1509,1509,1509,1509,5
20250313,095700,84922423,1501,1501,1501,1501,0
20250313,095600,84922423,1501,1501,1501,1501,0
20250313,095500,84922423,1501,1501,1501,1501,0
20250313,095400,84922423,1501,1501,1501,1501,0
20250313,095300,84922423,1501,1501,1501,1501,619
20250313,095200,83993304,1501,1501,1501,1501,120
20250313,095100,83813184,1501,1501,1502,1501,136
20250313,095000,83609047,1501,1500,1501,1500,127
20250313,094900,83418507,1500,1500,1500,1500,547
20250313,094800,82598007,1500,1509,1509,1500,1500
20250313,094700,80341231,1509,1519,1519,1509,2001
20250313,094600,77301722,1519,1519,1519,1519,0
20250313,094500,77301722,1519,1508,1519,1508,914
20250313,094400,75923388,1519,1519,1519,1519,0
20250313,094300,75923388,1519,1509,1519,1509,2
20250313,094200,75920360,1519,1508,1519,1508,1535
20250313,094100,73605404,1508,1508,1508,1508,0
20250313,094000,73605404,1508,1519,1519,1508,736
20250313,093900,72491479,1519,1519,1519,1519,500
20250313,093800,71731979,1516,1518,1518,1516,2056
20250313,093700,68614271,1518,1516,1518,1507,10268
20250313,093600,53043786,1517,1504,1517,1504,107
20250313,093500,52882845,1510,1503,1510,1503,5114
20250313,093400,45161300,1504,1504,1504,1504,1
20250313,093300,45159796,1504,1504,1504,1504,1
20250313,093200,45158292,1512,1509,1512,1496,5648
20250313,093100,36626062,1493,1493,1493,1493,1366
20250313,093000,34586624,1492,1492,1492,1492,1604
20250313,092900,32193456,1509,1500,1509,1500,33
20250313,092800,32143803,1499,1500,1500,1498,279
20250313,092700,31725311,1500,1500,1500,1500,0
20250313,092600,31725311,1500,1499,1500,1490,5720
20250313,092500,23147047,1499,1478,1499,1478,9023
20250313,092400,9697625,1479,1479,1479,1479,0
20250313,092300,9697625,1479,1479,1480,1479,206
20250313,092200,9392950,1481,1481,1481,1481,0
20250313,092100,9392950,1481,1481,1481,1481,86
20250313,092000,9265584,1480,1480,1480,1480,0
20250313,091900,9265584,1480,1480,1480,1480,1
20250313,091800,9264104,1480,1483,1483,1479,1092
20250313,091700,7645887,1483,1476,1483,1476,201
20250313,091600,7347811,1483,1483,1483,1483,0
20250313,091500,7347811,1483,1483,1483,1483,777
20250313,091400,6195520,1483,1483,1483,1483,323
20250313,091300,5716511,1476,1477,1477,1476,12
20250313,091200,5698798,1475,1475,1475,1475,0
20250313,091100,5698798,1475,1490,1490,1475,138
20250313,091000,5493208,1475,1475,1475,1475,2
20250313,090900,5490258,1474,1474,1474,1474,1
20250313,090800,5488784,1471,1471,1471,1471,1
20250313,090700,5487313,1490,1469,1490,1469,858
20250313,090600,4226659,1490,1490,1490,1490,3
20250313,090500,4222189,1467,1485,1485,1466,564
20250313,090400,3395174,1485,1470,1485,1465,630
20250313,090300,2463348,1460,1475,1475,1460,1182
20250313,090200,736371,1461,1461,1461,1461,1
20250313,090100,734910,1475,1461,1475,1461,500
20250313,090000,4383,1461,1461,1461,1461,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192500 1518356713 1565 1565 1565 1565 5841
3 20250313 192400 1518356713 1565 1565 1565 1565 0
4 20250313 192300 1518356713 1565 1565 1565 1565 0
5 20250313 192200 1518356713 1565 1565 1565 1565 0
6 20250313 192100 1518356713 1565 1565 1565 1565 0
7 20250313 192000 1518356713 1565 1565 1565 1565 0
8 20250313 191900 1518356713 1565 1565 1565 1565 0
9 20250313 191800 1518356713 1565 1565 1565 1565 0
10 20250313 191700 1518356713 1565 1565 1565 1565 0
11 20250313 191600 1518356713 1565 1565 1565 1565 0
12 20250313 191500 1518356713 1565 1565 1565 1565 0
13 20250313 191400 1518356713 1565 1565 1565 1565 0
14 20250313 191300 1518356713 1565 1565 1565 1565 0
15 20250313 191200 1518356713 1565 1565 1565 1565 0
16 20250313 191100 1518356713 1565 1565 1565 1565 0
17 20250313 191000 1518356713 1565 1565 1565 1565 0
18 20250313 190900 1518356713 1565 1565 1565 1565 0
19 20250313 190800 1518356713 1565 1565 1565 1565 0
20 20250313 190700 1518356713 1565 1565 1565 1565 0
21 20250313 190600 1518356713 1565 1565 1565 1565 0
22 20250313 190500 1518356713 1565 1565 1565 1565 0
23 20250313 190400 1518356713 1565 1565 1565 1565 0
24 20250313 190300 1518356713 1565 1565 1565 1565 0
25 20250313 190200 1518356713 1565 1565 1565 1565 0
26 20250313 190100 1518356713 1565 1565 1565 1565 0
27 20250313 190000 1518356713 1565 1565 1565 1565 0
28 20250313 185900 1518356713 1565 1565 1565 1565 0
29 20250313 185800 1518356713 1565 1565 1565 1565 0
30 20250313 185700 1518356713 1565 1565 1565 1565 0
31 20250313 185600 1518356713 1565 1565 1565 1565 0
32 20250313 185500 1518356713 1565 1565 1565 1565 5841
33 20250313 185400 1518356713 1565 1565 1565 1565 0
34 20250313 185300 1518356713 1565 1565 1565 1565 0
35 20250313 185200 1518356713 1565 1565 1565 1565 0
36 20250313 185100 1518356713 1565 1565 1565 1565 0
37 20250313 185000 1518356713 1565 1565 1565 1565 0
38 20250313 184900 1518356713 1565 1565 1565 1565 0
39 20250313 184800 1518356713 1565 1565 1565 1565 0
40 20250313 184700 1518356713 1565 1565 1565 1565 0
41 20250313 184600 1518356713 1565 1565 1565 1565 0
42 20250313 184500 1518356713 1565 1565 1565 1565 0
43 20250313 184400 1518356713 1565 1565 1565 1565 0
44 20250313 184300 1518356713 1565 1565 1565 1565 0
45 20250313 184200 1518356713 1565 1565 1565 1565 0
46 20250313 184100 1518356713 1565 1565 1565 1565 0
47 20250313 184000 1518356713 1565 1565 1565 1565 0
48 20250313 183900 1518356713 1565 1565 1565 1565 0
49 20250313 183800 1518356713 1565 1565 1565 1565 0
50 20250313 183700 1518356713 1565 1565 1565 1565 0
51 20250313 183600 1518356713 1565 1565 1565 1565 0
52 20250313 183500 1518356713 1565 1565 1565 1565 0
53 20250313 183400 1518356713 1565 1565 1565 1565 0
54 20250313 183300 1518356713 1565 1565 1565 1565 0
55 20250313 183200 1518356713 1565 1565 1565 1565 0
56 20250313 183100 1518356713 1565 1565 1565 1565 0
57 20250313 183000 1518356713 1565 1565 1565 1565 0
58 20250313 182900 1518356713 1565 1565 1565 1565 0
59 20250313 182800 1518356713 1565 1565 1565 1565 0
60 20250313 182700 1518356713 1565 1565 1565 1565 0
61 20250313 182600 1518356713 1565 1565 1565 1565 0
62 20250313 182500 1518356713 1565 1565 1565 1565 5841
63 20250313 182400 1518356713 1565 1565 1565 1565 0
64 20250313 182300 1518356713 1565 1565 1565 1565 0
65 20250313 182200 1518356713 1565 1565 1565 1565 0
66 20250313 182100 1518356713 1565 1565 1565 1565 0
67 20250313 182000 1518356713 1565 1565 1565 1565 0
68 20250313 181900 1518356713 1565 1565 1565 1565 0
69 20250313 181800 1518356713 1565 1565 1565 1565 0
70 20250313 181700 1518356713 1565 1565 1565 1565 0
71 20250313 181600 1518356713 1565 1565 1565 1565 0
72 20250313 181500 1518356713 1565 1565 1565 1565 0
73 20250313 181400 1518356713 1565 1565 1565 1565 0
74 20250313 181300 1518356713 1565 1565 1565 1565 0
75 20250313 181200 1518356713 1565 1565 1565 1565 0
76 20250313 181100 1518356713 1565 1565 1565 1565 0
77 20250313 181000 1518356713 1565 1565 1565 1565 0
78 20250313 180900 1518356713 1565 1565 1565 1565 0
79 20250313 180800 1518356713 1565 1565 1565 1565 0
80 20250313 180700 1518356713 1565 1565 1565 1565 0
81 20250313 180600 1518356713 1565 1565 1565 1565 0
82 20250313 180500 1518356713 1565 1565 1565 1565 0
83 20250313 180400 1518356713 1565 1565 1565 1565 0
84 20250313 180300 1518356713 1565 1565 1565 1565 0
85 20250313 180200 1518356713 1565 1565 1565 1565 0
86 20250313 180100 1518356713 1565 1565 1565 1565 0
87 20250313 180000 1518356713 1565 1565 1565 1565 0
88 20250313 175900 1518356713 1565 1565 1565 1565 0
89 20250313 175800 1518356713 1565 1565 1565 1565 0
90 20250313 175700 1518356713 1565 1565 1565 1565 0
91 20250313 175600 1518356713 1565 1565 1565 1565 0
92 20250313 175500 1518356713 1565 1565 1565 1565 5841
93 20250313 175400 1518356713 1565 1565 1565 1565 0
94 20250313 175300 1518356713 1565 1565 1565 1565 0
95 20250313 175200 1518356713 1565 1565 1565 1565 0
96 20250313 175100 1518356713 1565 1565 1565 1565 0
97 20250313 175000 1518356713 1565 1565 1565 1565 0
98 20250313 174900 1518356713 1565 1565 1565 1565 0
99 20250313 174800 1518356713 1565 1565 1565 1565 0
100 20250313 174700 1518356713 1565 1565 1565 1565 0
101 20250313 174600 1518356713 1565 1565 1565 1565 0
102 20250313 174500 1518356713 1565 1565 1565 1565 0
103 20250313 174400 1518356713 1565 1565 1565 1565 0
104 20250313 174300 1518356713 1565 1565 1565 1565 0
105 20250313 174200 1518356713 1565 1565 1565 1565 0
106 20250313 174100 1518356713 1565 1565 1565 1565 0
107 20250313 174000 1518356713 1565 1565 1565 1565 0
108 20250313 173900 1518356713 1565 1565 1565 1565 0
109 20250313 173800 1518356713 1565 1565 1565 1565 0
110 20250313 173700 1518356713 1565 1565 1565 1565 0
111 20250313 173600 1518356713 1565 1565 1565 1565 0
112 20250313 173500 1518356713 1565 1565 1565 1565 0
113 20250313 173400 1518356713 1565 1565 1565 1565 0
114 20250313 173300 1518356713 1565 1565 1565 1565 0
115 20250313 173200 1518356713 1565 1565 1565 1565 0
116 20250313 173100 1518356713 1565 1565 1565 1565 0
117 20250313 173000 1518356713 1565 1565 1565 1565 0
118 20250313 172900 1518356713 1565 1565 1565 1565 0
119 20250313 172800 1518356713 1565 1565 1565 1565 0
120 20250313 172700 1518356713 1565 1565 1565 1565 0
121 20250313 172600 1518356713 1565 1565 1565 1565 0
122 20250313 172500 1518356713 1565 1565 1565 1565 5841
123 20250313 172400 1518356713 1565 1565 1565 1565 0
124 20250313 172300 1518356713 1565 1565 1565 1565 0
125 20250313 172200 1518356713 1565 1565 1565 1565 0
126 20250313 172100 1518356713 1565 1565 1565 1565 0
127 20250313 172000 1518356713 1565 1565 1565 1565 0
128 20250313 171900 1518356713 1565 1565 1565 1565 0
129 20250313 171800 1518356713 1565 1565 1565 1565 0
130 20250313 171700 1518356713 1565 1565 1565 1565 0
131 20250313 171600 1518356713 1565 1565 1565 1565 0
132 20250313 171500 1518356713 1565 1565 1565 1565 0
133 20250313 171400 1518356713 1565 1565 1565 1565 0
134 20250313 171300 1518356713 1565 1565 1565 1565 0
135 20250313 171200 1518356713 1565 1565 1565 1565 0
136 20250313 171100 1518356713 1565 1565 1565 1565 0
137 20250313 171000 1518356713 1565 1565 1565 1565 0
138 20250313 170900 1518356713 1565 1565 1565 1565 0
139 20250313 170800 1518356713 1565 1565 1565 1565 0
140 20250313 170700 1518356713 1565 1565 1565 1565 0
141 20250313 170600 1518356713 1565 1565 1565 1565 0
142 20250313 170500 1518356713 1565 1565 1565 1565 0
143 20250313 170400 1518356713 1565 1565 1565 1565 0
144 20250313 170300 1518356713 1565 1565 1565 1565 0
145 20250313 170200 1518356713 1565 1565 1565 1565 0
146 20250313 170100 1518356713 1565 1565 1565 1565 0
147 20250313 170000 1518356713 1565 1565 1565 1565 0
148 20250313 165900 1518356713 1565 1565 1565 1565 0
149 20250313 165800 1518356713 1565 1565 1565 1565 0
150 20250313 165700 1518356713 1565 1565 1565 1565 0
151 20250313 165600 1518356713 1565 1565 1565 1565 0
152 20250313 165500 1518356713 1565 1565 1565 1565 5841
153 20250313 165400 1518356713 1565 1565 1565 1565 0
154 20250313 165300 1518356713 1565 1565 1565 1565 0
155 20250313 165200 1518356713 1565 1565 1565 1565 0
156 20250313 165100 1518356713 1565 1565 1565 1565 0
157 20250313 165000 1518356713 1565 1565 1565 1565 0
158 20250313 164900 1518356713 1565 1565 1565 1565 0
159 20250313 164800 1518356713 1565 1565 1565 1565 0
160 20250313 164700 1518356713 1565 1565 1565 1565 0
161 20250313 164600 1518356713 1565 1565 1565 1565 0
162 20250313 164500 1518356713 1565 1565 1565 1565 0
163 20250313 164400 1518356713 1565 1565 1565 1565 0
164 20250313 164300 1518356713 1565 1565 1565 1565 0
165 20250313 164200 1518356713 1565 1565 1565 1565 0
166 20250313 164100 1518356713 1565 1565 1565 1565 0
167 20250313 164000 1518356713 1565 1565 1565 1565 0
168 20250313 163900 1518356713 1565 1565 1565 1565 0
169 20250313 163800 1518356713 1565 1565 1565 1565 0
170 20250313 163700 1518356713 1565 1565 1565 1565 0
171 20250313 163600 1518356713 1565 1565 1565 1565 0
172 20250313 163500 1518356713 1565 1565 1565 1565 0
173 20250313 163400 1518356713 1565 1565 1565 1565 0
174 20250313 163300 1518356713 1565 1565 1565 1565 0
175 20250313 163200 1518356713 1565 1565 1565 1565 0
176 20250313 163100 1518356713 1565 1565 1565 1565 0
177 20250313 163000 1518356713 1565 1565 1565 1565 0
178 20250313 162900 1518356713 1565 1565 1565 1565 0
179 20250313 162800 1518356713 1565 1565 1565 1565 0
180 20250313 162700 1518356713 1565 1565 1565 1565 0
181 20250313 162600 1518356713 1565 1565 1565 1565 0
182 20250313 162500 1518356713 1565 1565 1565 1565 5841
183 20250313 162400 1518356713 1565 1565 1565 1565 0
184 20250313 162300 1518356713 1565 1565 1565 1565 0
185 20250313 162200 1518356713 1565 1565 1565 1565 0
186 20250313 162100 1518356713 1565 1565 1565 1565 0
187 20250313 162000 1518356713 1565 1565 1565 1565 0
188 20250313 161900 1518356713 1565 1565 1565 1565 0
189 20250313 161800 1518356713 1565 1565 1565 1565 0
190 20250313 161700 1518356713 1565 1565 1565 1565 0
191 20250313 161600 1518356713 1565 1565 1565 1565 0
192 20250313 161500 1518356713 1565 1565 1565 1565 0
193 20250313 161400 1518356713 1565 1565 1565 1565 0
194 20250313 161300 1518356713 1565 1565 1565 1565 0
195 20250313 161200 1518356713 1565 1565 1565 1565 0
196 20250313 161100 1518356713 1565 1565 1565 1565 0
197 20250313 161000 1518356713 1565 1565 1565 1565 0
198 20250313 160900 1518356713 1565 1565 1565 1565 0
199 20250313 160800 1518356713 1565 1565 1565 1565 0
200 20250313 160700 1518356713 1565 1565 1565 1565 0
201 20250313 160600 1518356713 1565 1565 1565 1565 0
202 20250313 160500 1518356713 1565 1565 1565 1565 0
203 20250313 160400 1518356713 1565 1565 1565 1565 0
204 20250313 160300 1518356713 1565 1565 1565 1565 0
205 20250313 160200 1518356713 1565 1565 1565 1565 0
206 20250313 160100 1518356713 1565 1565 1565 1565 0
207 20250313 160000 1518356713 1565 1565 1565 1565 0
208 20250313 155900 1518356713 1565 1565 1565 1565 0
209 20250313 155800 1518356713 1565 1565 1565 1565 0
210 20250313 155700 1518356713 1565 1565 1565 1565 0
211 20250313 155600 1518356713 1565 1565 1565 1565 0
212 20250313 155500 1518356713 1565 1565 1565 1565 5841
213 20250313 155400 1518356713 1565 1565 1565 1565 0
214 20250313 155300 1518356713 1565 1565 1565 1565 0
215 20250313 155200 1518356713 1565 1565 1565 1565 0
216 20250313 155100 1518356713 1565 1565 1565 1565 0
217 20250313 155000 1518356713 1565 1565 1565 1565 0
218 20250313 154900 1518356713 1565 1565 1565 1565 0
219 20250313 154800 1518356713 1565 1565 1565 1565 0
220 20250313 154700 1518356713 1565 1565 1565 1565 0
221 20250313 154600 1518356713 1565 1565 1565 1565 0
222 20250313 154500 1518356713 1565 1565 1565 1565 0
223 20250313 154400 1518356713 1565 1565 1565 1565 0
224 20250313 154300 1518356713 1565 1565 1565 1565 0
225 20250313 154200 1518356713 1565 1565 1565 1565 0
226 20250313 154100 1518356713 1565 1565 1565 1565 0
227 20250313 154000 1518356713 1565 1565 1565 1565 0
228 20250313 153900 1518356713 1565 1565 1565 1565 0
229 20250313 153800 1518356713 1565 1565 1565 1565 0
230 20250313 153700 1518356713 1565 1565 1565 1565 0
231 20250313 153600 1518356713 1565 1565 1565 1565 0
232 20250313 153500 1518356713 1565 1565 1565 1565 0
233 20250313 153400 1518356713 1565 1565 1565 1565 0
234 20250313 153300 1518356713 1565 1565 1565 1565 0
235 20250313 153200 1518356713 1565 1565 1565 1565 0
236 20250313 153100 1518356713 1565 1565 1565 1565 0
237 20250313 153000 1518356713 1565 1565 1565 1565 5841
238 20250313 152900 1509215548 1560 1560 1560 1560 0
239 20250313 152800 1509215548 1560 1560 1560 1560 0
240 20250313 152700 1509215548 1560 1560 1560 1560 0
241 20250313 152600 1509215548 1560 1560 1560 1560 0
242 20250313 152500 1509215548 1560 1560 1560 1560 0
243 20250313 152400 1509215548 1560 1560 1560 1560 0
244 20250313 152300 1509215548 1560 1560 1560 1560 0
245 20250313 152200 1509215548 1560 1560 1560 1560 0
246 20250313 152100 1509215548 1560 1560 1560 1560 0
247 20250313 152000 1509215548 1560 1560 1560 1560 0
248 20250313 151900 1509215548 1560 1560 1560 1560 50
249 20250313 151800 1509137548 1565 1565 1565 1565 580
250 20250313 151700 1508229848 1566 1566 1566 1566 1
251 20250313 151600 1508228282 1559 1559 1559 1559 356
252 20250313 151500 1507673278 1565 1565 1565 1565 0
253 20250313 151400 1507673278 1565 1565 1565 1565 1500
254 20250313 151300 1505325778 1565 1565 1565 1565 0
255 20250313 151200 1505325778 1565 1565 1565 1565 0
256 20250313 151100 1505325778 1565 1557 1566 1557 663
257 20250313 151000 1504290210 1557 1558 1558 1557 1379
258 20250313 150900 1502143085 1558 1558 1558 1558 0
259 20250313 150800 1502143085 1558 1560 1560 1558 466
260 20250313 150700 1501416135 1559 1559 1559 1559 0
261 20250313 150600 1501416135 1559 1568 1568 1559 1596
262 20250313 150500 1498925920 1568 1571 1572 1565 1447
263 20250313 150400 1496656842 1569 1569 1569 1569 1019
264 20250313 150300 1495058031 1571 1571 1573 1571 10
265 20250313 150200 1495042316 1569 1569 1569 1569 0
266 20250313 150100 1495042316 1569 1569 1569 1569 0
267 20250313 150000 1495042316 1569 1572 1572 1569 438
268 20250313 145900 1494353999 1573 1573 1573 1573 10
269 20250313 145800 1494338269 1572 1572 1572 1572 270
270 20250313 145700 1493913829 1570 1569 1571 1569 1721
271 20250313 145600 1491212304 1569 1569 1569 1569 1
272 20250313 145500 1491210735 1569 1569 1569 1569 156
273 20250313 145400 1490965971 1571 1571 1571 1571 10
274 20250313 145300 1490950261 1567 1567 1567 1567 0
275 20250313 145200 1490950261 1567 1568 1570 1567 483
276 20250313 145100 1490192039 1571 1571 1571 1571 59
277 20250313 145000 1490099350 1571 1563 1573 1563 34
278 20250313 144900 1490045910 1573 1572 1573 1572 105
279 20250313 144800 1489880777 1571 1571 1571 1571 0
280 20250313 144700 1489880777 1571 1571 1571 1571 2277
281 20250313 144600 1486303610 1561 1561 1561 1561 121
282 20250313 144500 1486114729 1558 1567 1572 1558 73
283 20250313 144400 1486000860 1560 1560 1560 1560 0
284 20250313 144300 1486000860 1560 1561 1561 1560 1199
285 20250313 144200 1484130379 1560 1560 1560 1560 10
286 20250313 144100 1484114779 1560 1560 1560 1560 0
287 20250313 144000 1484114779 1560 1568 1568 1560 1601
288 20250313 143900 1481605219 1568 1570 1571 1568 2291
289 20250313 143800 1478008830 1570 1570 1570 1570 1101
290 20250313 143700 1476280260 1568 1569 1569 1568 365
291 20250313 143600 1475707840 1571 1571 1571 1571 11
292 20250313 143500 1475690559 1572 1571 1572 1571 35
293 20250313 143400 1475635544 1572 1570 1572 1570 99
294 20250313 143300 1475479957 1572 1572 1572 1572 0
295 20250313 143200 1475479957 1572 1568 1572 1568 1366
296 20250313 143100 1473334000 1567 1567 1567 1567 0
297 20250313 143000 1473334000 1567 1567 1567 1567 964
298 20250313 142900 1471823412 1567 1567 1567 1567 304
299 20250313 142800 1471347044 1566 1560 1566 1560 3000
300 20250313 142700 1466661181 1560 1560 1560 1560 0
301 20250313 142600 1466661181 1560 1560 1560 1560 1179
302 20250313 142500 1464821941 1560 1564 1565 1560 4187
303 20250313 142400 1458285084 1564 1564 1564 1564 100
304 20250313 142300 1458128684 1560 1560 1563 1560 4589
305 20250313 142200 1450967578 1560 1558 1560 1558 1064
306 20250313 142100 1449308747 1558 1556 1558 1556 1164
307 20250313 142000 1447496956 1556 1556 1556 1556 0
308 20250313 141900 1447496956 1556 1553 1556 1553 1072
309 20250313 141800 1445830295 1552 1552 1552 1552 11
310 20250313 141700 1445813223 1551 1551 1551 1551 0
311 20250313 141600 1445813223 1551 1551 1551 1551 0
312 20250313 141500 1445813223 1551 1551 1551 1551 0
313 20250313 141400 1445813223 1551 1550 1551 1550 500
314 20250313 141300 1445037736 1550 1550 1550 1550 0
315 20250313 141200 1445037736 1550 1550 1550 1550 1
316 20250313 141100 1445036186 1550 1544 1550 1543 805
317 20250313 141000 1443793387 1544 1550 1550 1544 2
318 20250313 140900 1443790293 1544 1544 1544 1544 30
319 20250313 140800 1443743973 1551 1551 1551 1551 0
320 20250313 140700 1443743973 1551 1551 1551 1551 0
321 20250313 140600 1443743973 1551 1551 1551 1551 0
322 20250313 140500 1443743973 1551 1551 1551 1551 10
323 20250313 140400 1443728463 1550 1550 1550 1550 338
324 20250313 140300 1443204563 1550 1550 1550 1550 0
325 20250313 140200 1443204563 1550 1550 1550 1550 1
326 20250313 140100 1443203013 1550 1550 1550 1550 0
327 20250313 140000 1443203013 1550 1550 1550 1550 55
328 20250313 135900 1443117763 1550 1550 1550 1550 0
329 20250313 135800 1443117763 1550 1550 1550 1550 0
330 20250313 135700 1443117763 1550 1550 1550 1550 0
331 20250313 135600 1443117763 1550 1550 1550 1550 116
332 20250313 135500 1442937963 1550 1544 1550 1544 158
333 20250313 135400 1442693885 1550 1550 1550 1550 37
334 20250313 135300 1442636535 1543 1543 1543 1543 0
335 20250313 135200 1442636535 1543 1543 1543 1543 0
336 20250313 135100 1442636535 1543 1543 1543 1543 0
337 20250313 135000 1442636535 1543 1544 1544 1543 1883
338 20250313 134900 1439731065 1543 1543 1543 1543 0
339 20250313 134800 1439731065 1543 1543 1543 1543 303
340 20250313 134700 1439263536 1543 1543 1543 1543 569
341 20250313 134600 1438385569 1550 1550 1550 1550 146
342 20250313 134500 1438159269 1550 1546 1550 1543 2528
343 20250313 134400 1434254517 1551 1551 1551 1551 0
344 20250313 134300 1434254517 1551 1551 1551 1551 0
345 20250313 134200 1434254517 1551 1551 1551 1551 0
346 20250313 134100 1434254517 1551 1551 1551 1551 0
347 20250313 134000 1434254517 1551 1551 1551 1551 0
348 20250313 133900 1434254517 1551 1551 1551 1551 100
349 20250313 133800 1434099417 1546 1546 1546 1546 0
350 20250313 133700 1434099417 1546 1546 1546 1546 0
351 20250313 133600 1434099417 1546 1546 1546 1546 53
352 20250313 133500 1434017479 1551 1551 1551 1551 0
353 20250313 133400 1434017479 1551 1551 1551 1551 0
354 20250313 133300 1434017479 1551 1551 1551 1551 0
355 20250313 133200 1434017479 1551 1551 1551 1551 4
356 20250313 133100 1434011275 1552 1552 1552 1552 0
357 20250313 133000 1434011275 1552 1552 1552 1552 0
358 20250313 132900 1434011275 1552 1552 1552 1552 1
359 20250313 132800 1434009723 1552 1552 1552 1552 91
360 20250313 132700 1433868491 1545 1546 1546 1545 684
361 20250313 132600 1432811139 1545 1545 1545 1545 0
362 20250313 132500 1432811139 1545 1545 1545 1545 0
363 20250313 132400 1432811139 1545 1546 1546 1545 428
364 20250313 132300 1432149625 1545 1545 1545 1545 0
365 20250313 132200 1432149625 1545 1545 1545 1545 0
366 20250313 132100 1432149625 1545 1545 1545 1545 0
367 20250313 132000 1432149625 1545 1545 1545 1545 0
368 20250313 131900 1432149625 1545 1545 1546 1545 435
369 20250313 131800 1431477459 1549 1549 1549 1549 1
370 20250313 131700 1431475910 1549 1549 1549 1549 627
371 20250313 131600 1430504687 1549 1549 1549 1549 0
372 20250313 131500 1430504687 1549 1549 1549 1549 0
373 20250313 131400 1430504687 1549 1549 1549 1549 0
374 20250313 131300 1430504687 1549 1549 1549 1549 0
375 20250313 131200 1430504687 1549 1549 1549 1549 49
376 20250313 131100 1430428786 1549 1549 1549 1549 1
377 20250313 131000 1430427237 1554 1554 1554 1554 0
378 20250313 130900 1430427237 1554 1554 1554 1554 1
379 20250313 130800 1430425683 1555 1555 1555 1555 0
380 20250313 130700 1430425683 1555 1555 1555 1555 27
381 20250313 130600 1430383698 1555 1555 1555 1555 83
382 20250313 130500 1430254633 1555 1555 1555 1555 1
383 20250313 130400 1430253078 1555 1555 1555 1555 4
384 20250313 130300 1430246858 1555 1555 1555 1555 3
385 20250313 130200 1430242193 1555 1555 1555 1555 2
386 20250313 130100 1430239083 1555 1555 1555 1555 9
387 20250313 130000 1430225088 1550 1550 1550 1550 254
388 20250313 125900 1429831388 1550 1550 1550 1550 65
389 20250313 125800 1429730638 1550 1550 1550 1550 0
390 20250313 125700 1429730638 1550 1550 1550 1550 0
391 20250313 125600 1429730638 1550 1550 1550 1550 0
392 20250313 125500 1429730638 1550 1552 1555 1550 2866
393 20250313 125400 1425279952 1552 1552 1552 1552 679
394 20250313 125300 1424226144 1552 1552 1552 1552 1
395 20250313 125200 1424224592 1559 1559 1559 1559 0
396 20250313 125100 1424224592 1559 1559 1559 1559 0
397 20250313 125000 1424224592 1559 1559 1559 1559 105
398 20250313 124900 1424060897 1559 1557 1559 1557 73
399 20250313 124800 1423947094 1557 1557 1557 1557 0
400 20250313 124700 1423947094 1557 1557 1557 1557 142
401 20250313 124600 1423726000 1557 1557 1557 1557 0
402 20250313 124500 1423726000 1557 1557 1557 1557 1
403 20250313 124400 1423724443 1553 1553 1553 1553 0
404 20250313 124300 1423724443 1553 1553 1553 1553 2
405 20250313 124200 1423721337 1558 1558 1558 1558 0
406 20250313 124100 1423721337 1558 1558 1558 1558 0
407 20250313 124000 1423721337 1558 1551 1558 1544 3413
408 20250313 123900 1418431902 1559 1559 1559 1559 0
409 20250313 123800 1418431902 1559 1559 1559 1559 0
410 20250313 123700 1418431902 1559 1559 1559 1559 0
411 20250313 123600 1418431902 1559 1559 1559 1559 0
412 20250313 123500 1418431902 1559 1559 1559 1559 0
413 20250313 123400 1418431902 1559 1551 1559 1551 172
414 20250313 123300 1418163834 1551 1551 1551 1551 0
415 20250313 123200 1418163834 1551 1551 1551 1551 0
416 20250313 123100 1418163834 1551 1551 1551 1551 450
417 20250313 123000 1417465884 1550 1550 1550 1550 0
418 20250313 122900 1417465884 1550 1551 1551 1550 486
419 20250313 122800 1416712382 1551 1562 1562 1551 3319
420 20250313 122700 1411555108 1562 1562 1565 1562 31
421 20250313 122600 1411506683 1565 1565 1565 1565 2
422 20250313 122500 1411503553 1562 1562 1562 1562 1000
423 20250313 122400 1409941553 1561 1561 1561 1561 0
424 20250313 122300 1409941553 1561 1561 1561 1561 0
425 20250313 122200 1409941553 1561 1561 1561 1561 307
426 20250313 122100 1409462326 1552 1552 1552 1552 0
427 20250313 122000 1409462326 1552 1552 1552 1552 0
428 20250313 121900 1409462326 1552 1552 1552 1552 1
429 20250313 121800 1409460774 1560 1560 1560 1560 42
430 20250313 121700 1409395254 1551 1551 1551 1551 0
431 20250313 121600 1409395254 1551 1551 1551 1551 1
432 20250313 121500 1409393703 1561 1554 1561 1550 6001
433 20250313 121400 1400086858 1554 1554 1554 1554 0
434 20250313 121300 1400086858 1554 1555 1555 1554 2000
435 20250313 121200 1396978845 1554 1556 1556 1554 621
436 20250313 121100 1396012908 1565 1565 1565 1565 1
437 20250313 121000 1396011343 1556 1556 1556 1556 0
438 20250313 120900 1396011343 1556 1557 1557 1556 149
439 20250313 120800 1395779379 1557 1557 1557 1557 0
440 20250313 120700 1395779379 1557 1557 1557 1557 15
441 20250313 120600 1395756024 1557 1557 1557 1557 362
442 20250313 120500 1395192390 1557 1564 1564 1556 2095
443 20250313 120400 1391927781 1564 1570 1570 1564 356
444 20250313 120300 1391369059 1570 1570 1570 1570 0
445 20250313 120200 1391369059 1570 1570 1570 1570 0
446 20250313 120100 1391369059 1570 1570 1570 1570 191
447 20250313 120000 1391069189 1570 1570 1570 1570 191
448 20250313 115900 1390769319 1565 1565 1565 1565 40
449 20250313 115800 1390706719 1565 1570 1570 1565 2898
450 20250313 115700 1386169659 1565 1565 1565 1565 0
451 20250313 115600 1386169659 1565 1565 1565 1565 100
452 20250313 115500 1386013159 1566 1566 1566 1565 193
453 20250313 115400 1385710922 1566 1566 1566 1566 255
454 20250313 115300 1385311592 1566 1566 1566 1566 168
455 20250313 115200 1385048504 1566 1566 1566 1566 440
456 20250313 115100 1384359464 1566 1566 1566 1566 22
457 20250313 115000 1384325012 1570 1570 1570 1570 0
458 20250313 114900 1384325012 1570 1575 1575 1570 1787
459 20250313 114800 1381517161 1576 1583 1584 1576 1196
460 20250313 114700 1379628670 1584 1584 1584 1584 500
461 20250313 114600 1378836670 1577 1578 1578 1577 2936
462 20250313 114500 1374204442 1578 1578 1578 1578 0
463 20250313 114400 1374204442 1578 1578 1578 1578 0
464 20250313 114300 1374204442 1578 1578 1578 1578 0
465 20250313 114200 1374204442 1578 1578 1578 1578 0
466 20250313 114100 1374204442 1578 1578 1578 1578 54
467 20250313 114000 1374119230 1574 1574 1574 1574 0
468 20250313 113900 1374119230 1574 1574 1574 1574 7124
469 20250313 113800 1362906054 1583 1574 1583 1574 1276
470 20250313 113700 1360886578 1583 1583 1583 1583 0
471 20250313 113600 1360886578 1583 1582 1583 1582 185
472 20250313 113500 1360593842 1582 1579 1582 1579 288
473 20250313 113400 1360138367 1579 1567 1579 1567 365
474 20250313 113300 1359565545 1580 1580 1580 1580 1
475 20250313 113200 1359563965 1565 1574 1575 1565 784
476 20250313 113100 1358331146 1582 1582 1582 1582 1
477 20250313 113000 1358329564 1575 1574 1575 1574 1968
478 20250313 112900 1355230414 1575 1575 1575 1575 219
479 20250313 112800 1354885489 1575 1564 1575 1564 1820
480 20250313 112700 1352030187 1571 1571 1571 1571 0
481 20250313 112600 1352030187 1571 1571 1571 1571 12
482 20250313 112500 1352011335 1574 1574 1574 1574 39
483 20250313 112400 1351949949 1574 1574 1574 1574 208
484 20250313 112300 1351622557 1564 1564 1565 1564 713
485 20250313 112200 1350507344 1564 1564 1564 1564 79
486 20250313 112100 1350383788 1565 1565 1565 1565 2160
487 20250313 112000 1347003388 1565 1565 1565 1565 10
488 20250313 111900 1346987738 1564 1565 1565 1564 438
489 20250313 111800 1346302672 1563 1563 1563 1554 3186
490 20250313 111700 1341332103 1563 1563 1563 1563 6
491 20250313 111600 1341322725 1562 1567 1567 1562 3314
492 20250313 111500 1336141501 1567 1573 1575 1566 2875
493 20250313 111400 1331636397 1570 1570 1570 1570 608
494 20250313 111300 1330681837 1570 1578 1578 1569 350
495 20250313 111200 1330130465 1580 1580 1580 1580 43
496 20250313 111100 1330062525 1580 1590 1590 1580 130
497 20250313 111000 1329856573 1591 1591 1591 1591 1
498 20250313 110900 1329854982 1591 1591 1591 1591 1
499 20250313 110800 1329853391 1583 1585 1585 1583 2979
500 20250313 110700 1325132476 1592 1592 1592 1592 2
501 20250313 110600 1325129292 1585 1586 1586 1585 1020
502 20250313 110500 1323512187 1591 1591 1591 1591 0
503 20250313 110400 1323512187 1591 1592 1593 1591 1284
504 20250313 110300 1321467326 1591 1591 1591 1591 2334
505 20250313 110200 1317753932 1590 1583 1590 1583 209
506 20250313 110100 1317422141 1583 1591 1591 1576 1395
507 20250313 110000 1315212795 1591 1588 1591 1582 1845
508 20250313 105900 1312279208 1582 1571 1589 1571 5057
509 20250313 105800 1304258517 1570 1570 1570 1570 634
510 20250313 105700 1303263137 1570 1575 1575 1570 2358
511 20250313 105600 1299553827 1582 1582 1582 1582 0
512 20250313 105500 1299553827 1582 1574 1582 1574 610
513 20250313 105400 1298588815 1574 1573 1574 1573 61
514 20250313 105300 1298492852 1584 1584 1584 1584 5501
515 20250313 105200 1289779268 1572 1583 1584 1572 2910
516 20250313 105100 1285182688 1584 1577 1587 1570 6095
517 20250313 105000 1275575141 1577 1575 1588 1575 9665
518 20250313 104900 1260290773 1575 1576 1576 1575 1004
519 20250313 104800 1258709471 1566 1566 1576 1563 8371
520 20250313 104700 1245552643 1568 1568 1568 1568 0
521 20250313 104600 1245552643 1568 1563 1569 1560 2548
522 20250313 104500 1241559144 1554 1565 1565 1554 1031
523 20250313 104400 1239955094 1551 1551 1567 1546 5539
524 20250313 104300 1231302196 1544 1568 1568 1543 891
525 20250313 104200 1229915406 1569 1568 1570 1568 1074
526 20250313 104100 1228230006 1568 1560 1570 1560 1614
527 20250313 104000 1225700479 1569 1562 1569 1562 4451
528 20250313 103900 1218730344 1564 1555 1566 1555 6124
529 20250313 103800 1209181939 1555 1536 1557 1532 9089
530 20250313 103700 1195159808 1535 1537 1537 1530 7163
531 20250313 103600 1184165162 1537 1543 1544 1536 5258
532 20250313 103500 1176075847 1541 1534 1547 1534 907
533 20250313 103400 1174673978 1548 1548 1550 1534 2509
534 20250313 103300 1170798022 1548 1549 1550 1541 3631
535 20250313 103200 1165175151 1546 1534 1551 1527 8684
536 20250313 103100 1151795700 1526 1526 1534 1526 4520
537 20250313 103000 1144884989 1526 1542 1542 1511 28272
538 20250313 102900 1101730525 1543 1550 1557 1537 6821
539 20250313 102800 1091181441 1550 1554 1562 1549 32028
540 20250313 102700 1041503154 1555 1570 1574 1555 60174
541 20250313 102600 947260175 1570 1572 1590 1550 53158
542 20250313 102500 863949010 1572 1609 1615 1566 74776
543 20250313 102400 744993561 1609 1622 1700 1598 231311
544 20250313 102300 363429634 1622 1607 1624 1594 85421
545 20250313 102200 225785378 1607 1607 1607 1607 0
546 20250313 102100 225785378 1607 1575 1607 1563 30394
547 20250313 102000 177406580 1575 1575 1577 1567 9764
548 20250313 101900 162059060 1575 1549 1575 1549 13589
549 20250313 101800 140862253 1532 1547 1551 1532 5925
550 20250313 101700 131683145 1548 1538 1548 1538 5418
551 20250313 101600 123297353 1540 1540 1540 1540 1050
552 20250313 101500 121680353 1540 1528 1540 1528 5113
553 20250313 101400 113829585 1527 1527 1527 1527 0
554 20250313 101300 113829585 1527 1526 1527 1526 2604
555 20250313 101200 109855581 1525 1526 1526 1525 3830
556 20250313 101100 104012101 1526 1526 1526 1526 2
557 20250313 101000 104009049 1526 1526 1526 1526 0
558 20250313 100900 104009049 1526 1515 1526 1515 9960
559 20250313 100800 88861265 1514 1513 1514 1512 287
560 20250313 100700 88427009 1513 1513 1513 1513 1
561 20250313 100600 88425496 1513 1513 1513 1513 7
562 20250313 100500 88414905 1513 1513 1513 1513 0
563 20250313 100400 88414905 1513 1512 1513 1512 286
564 20250313 100300 87982192 1512 1512 1512 1512 6
565 20250313 100200 87973120 1511 1511 1511 1511 0
566 20250313 100100 87973120 1511 1511 1511 1511 0
567 20250313 100000 87973120 1511 1509 1511 1509 2015
568 20250313 095900 84929968 1509 1509 1509 1509 0
569 20250313 095800 84929968 1509 1509 1509 1509 5
570 20250313 095700 84922423 1501 1501 1501 1501 0
571 20250313 095600 84922423 1501 1501 1501 1501 0
572 20250313 095500 84922423 1501 1501 1501 1501 0
573 20250313 095400 84922423 1501 1501 1501 1501 0
574 20250313 095300 84922423 1501 1501 1501 1501 619
575 20250313 095200 83993304 1501 1501 1501 1501 120
576 20250313 095100 83813184 1501 1501 1502 1501 136
577 20250313 095000 83609047 1501 1500 1501 1500 127
578 20250313 094900 83418507 1500 1500 1500 1500 547
579 20250313 094800 82598007 1500 1509 1509 1500 1500
580 20250313 094700 80341231 1509 1519 1519 1509 2001
581 20250313 094600 77301722 1519 1519 1519 1519 0
582 20250313 094500 77301722 1519 1508 1519 1508 914
583 20250313 094400 75923388 1519 1519 1519 1519 0
584 20250313 094300 75923388 1519 1509 1519 1509 2
585 20250313 094200 75920360 1519 1508 1519 1508 1535
586 20250313 094100 73605404 1508 1508 1508 1508 0
587 20250313 094000 73605404 1508 1519 1519 1508 736
588 20250313 093900 72491479 1519 1519 1519 1519 500
589 20250313 093800 71731979 1516 1518 1518 1516 2056
590 20250313 093700 68614271 1518 1516 1518 1507 10268
591 20250313 093600 53043786 1517 1504 1517 1504 107
592 20250313 093500 52882845 1510 1503 1510 1503 5114
593 20250313 093400 45161300 1504 1504 1504 1504 1
594 20250313 093300 45159796 1504 1504 1504 1504 1
595 20250313 093200 45158292 1512 1509 1512 1496 5648
596 20250313 093100 36626062 1493 1493 1493 1493 1366
597 20250313 093000 34586624 1492 1492 1492 1492 1604
598 20250313 092900 32193456 1509 1500 1509 1500 33
599 20250313 092800 32143803 1499 1500 1500 1498 279
600 20250313 092700 31725311 1500 1500 1500 1500 0
601 20250313 092600 31725311 1500 1499 1500 1490 5720
602 20250313 092500 23147047 1499 1478 1499 1478 9023
603 20250313 092400 9697625 1479 1479 1479 1479 0
604 20250313 092300 9697625 1479 1479 1480 1479 206
605 20250313 092200 9392950 1481 1481 1481 1481 0
606 20250313 092100 9392950 1481 1481 1481 1481 86
607 20250313 092000 9265584 1480 1480 1480 1480 0
608 20250313 091900 9265584 1480 1480 1480 1480 1
609 20250313 091800 9264104 1480 1483 1483 1479 1092
610 20250313 091700 7645887 1483 1476 1483 1476 201
611 20250313 091600 7347811 1483 1483 1483 1483 0
612 20250313 091500 7347811 1483 1483 1483 1483 777
613 20250313 091400 6195520 1483 1483 1483 1483 323
614 20250313 091300 5716511 1476 1477 1477 1476 12
615 20250313 091200 5698798 1475 1475 1475 1475 0
616 20250313 091100 5698798 1475 1490 1490 1475 138
617 20250313 091000 5493208 1475 1475 1475 1475 2
618 20250313 090900 5490258 1474 1474 1474 1474 1
619 20250313 090800 5488784 1471 1471 1471 1471 1
620 20250313 090700 5487313 1490 1469 1490 1469 858
621 20250313 090600 4226659 1490 1490 1490 1490 3
622 20250313 090500 4222189 1467 1485 1485 1466 564
623 20250313 090400 3395174 1485 1470 1485 1465 630
624 20250313 090300 2463348 1460 1475 1475 1460 1182
625 20250313 090200 736371 1461 1461 1461 1461 1
626 20250313 090100 734910 1475 1461 1475 1461 500
627 20250313 090000 4383 1461 1461 1461 1461 3

1
038540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,893758,55328313,1362980950,84375677325,1.62
20250310,890652,55328313,1384963860,86035526715,1.61
20250307,893787,55328313,1296884937,80281382163,1.62
20250306,901093,55328313,1260629107,77404309887,1.63
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 893758 55328313 1362980950 84375677325 1.62
3 20250310 890652 55328313 1384963860 86035526715 1.61
4 20250307 893787 55328313 1296884937 80281382163 1.62
5 20250306 901093 55328313 1260629107 77404309887 1.63