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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014160/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190100,4140360109,1419,1419,1419,1419,50729
20250307,190000,4140360109,1419,1419,1419,1419,0
20250307,185900,4140360109,1419,1419,1419,1419,0
20250307,185800,4140360109,1419,1419,1419,1419,0
20250307,185700,4140360109,1419,1419,1419,1419,0
20250307,185600,4140360109,1419,1419,1419,1419,0
20250307,185500,4140360109,1419,1419,1419,1419,0
20250307,185400,4140360109,1419,1419,1419,1419,0
20250307,185300,4140360109,1419,1419,1419,1419,0
20250307,185200,4140360109,1419,1419,1419,1419,0
20250307,185100,4140360109,1419,1419,1419,1419,0
20250307,185000,4140360109,1419,1419,1419,1419,0
20250307,184900,4140360109,1419,1419,1419,1419,0
20250307,184800,4140360109,1419,1419,1419,1419,0
20250307,184700,4140360109,1419,1419,1419,1419,0
20250307,184600,4140360109,1419,1419,1419,1419,0
20250307,184500,4140360109,1419,1419,1419,1419,0
20250307,184400,4140360109,1419,1419,1419,1419,0
20250307,184300,4140360109,1419,1419,1419,1419,0
20250307,184200,4140360109,1419,1419,1419,1419,0
20250307,184100,4140360109,1419,1419,1419,1419,0
20250307,184000,4140360109,1419,1419,1419,1419,0
20250307,183900,4140360109,1419,1419,1419,1419,0
20250307,183800,4140360109,1419,1419,1419,1419,0
20250307,183700,4140360109,1419,1419,1419,1419,0
20250307,183600,4140360109,1419,1419,1419,1419,0
20250307,183500,4140360109,1419,1419,1419,1419,0
20250307,183400,4140360109,1419,1419,1419,1419,0
20250307,183300,4140360109,1419,1419,1419,1419,0
20250307,183200,4140360109,1419,1419,1419,1419,0
20250307,183100,4140360109,1419,1419,1419,1419,50729
20250307,183000,4140360109,1419,1419,1419,1419,0
20250307,182900,4140360109,1419,1419,1419,1419,0
20250307,182800,4140360109,1419,1419,1419,1419,0
20250307,182700,4140360109,1419,1419,1419,1419,0
20250307,182600,4140360109,1419,1419,1419,1419,0
20250307,182500,4140360109,1419,1419,1419,1419,0
20250307,182400,4140360109,1419,1419,1419,1419,0
20250307,182300,4140360109,1419,1419,1419,1419,0
20250307,182200,4140360109,1419,1419,1419,1419,0
20250307,182100,4140360109,1419,1419,1419,1419,0
20250307,182000,4140360109,1419,1419,1419,1419,0
20250307,181900,4140360109,1419,1419,1419,1419,0
20250307,181800,4140360109,1419,1419,1419,1419,0
20250307,181700,4140360109,1419,1419,1419,1419,0
20250307,181600,4140360109,1419,1419,1419,1419,0
20250307,181500,4140360109,1419,1419,1419,1419,0
20250307,181400,4140360109,1419,1419,1419,1419,0
20250307,181300,4140360109,1419,1419,1419,1419,0
20250307,181200,4140360109,1419,1419,1419,1419,0
20250307,181100,4140360109,1419,1419,1419,1419,0
20250307,181000,4140360109,1419,1419,1419,1419,0
20250307,180900,4140360109,1419,1419,1419,1419,0
20250307,180800,4140360109,1419,1419,1419,1419,0
20250307,180700,4140360109,1419,1419,1419,1419,0
20250307,180600,4140360109,1419,1419,1419,1419,0
20250307,180500,4140360109,1419,1419,1419,1419,0
20250307,180400,4140360109,1419,1419,1419,1419,0
20250307,180300,4140360109,1419,1419,1419,1419,0
20250307,180200,4140360109,1419,1419,1419,1419,0
20250307,180100,4140360109,1419,1419,1419,1419,50729
20250307,180000,4140360109,1419,1419,1419,1419,0
20250307,175900,4140360109,1419,1419,1419,1419,0
20250307,175800,4140360109,1419,1419,1419,1419,0
20250307,175700,4140360109,1419,1419,1419,1419,0
20250307,175600,4140360109,1419,1419,1419,1419,0
20250307,175500,4140360109,1419,1419,1419,1419,0
20250307,175400,4140360109,1419,1419,1419,1419,0
20250307,175300,4140360109,1419,1419,1419,1419,0
20250307,175200,4140360109,1419,1419,1419,1419,0
20250307,175100,4140360109,1419,1419,1419,1419,0
20250307,175000,4140360109,1419,1419,1419,1419,0
20250307,174900,4140360109,1419,1419,1419,1419,0
20250307,174800,4140360109,1419,1419,1419,1419,0
20250307,174700,4140360109,1419,1419,1419,1419,0
20250307,174600,4140360109,1419,1419,1419,1419,0
20250307,174500,4140360109,1419,1419,1419,1419,0
20250307,174400,4140360109,1419,1419,1419,1419,0
20250307,174300,4140360109,1419,1419,1419,1419,0
20250307,174200,4140360109,1419,1419,1419,1419,0
20250307,174100,4140360109,1419,1419,1419,1419,0
20250307,174000,4140360109,1419,1419,1419,1419,0
20250307,173900,4140360109,1419,1419,1419,1419,0
20250307,173800,4140360109,1419,1419,1419,1419,0
20250307,173700,4140360109,1419,1419,1419,1419,0
20250307,173600,4140360109,1419,1419,1419,1419,0
20250307,173500,4140360109,1419,1419,1419,1419,0
20250307,173400,4140360109,1419,1419,1419,1419,0
20250307,173300,4140360109,1419,1419,1419,1419,0
20250307,173200,4140360109,1419,1419,1419,1419,0
20250307,173100,4140360109,1419,1419,1419,1419,50729
20250307,173000,4140360109,1419,1419,1419,1419,0
20250307,172900,4140360109,1419,1419,1419,1419,0
20250307,172800,4140360109,1419,1419,1419,1419,0
20250307,172700,4140360109,1419,1419,1419,1419,0
20250307,172600,4140360109,1419,1419,1419,1419,0
20250307,172500,4140360109,1419,1419,1419,1419,0
20250307,172400,4140360109,1419,1419,1419,1419,0
20250307,172300,4140360109,1419,1419,1419,1419,0
20250307,172200,4140360109,1419,1419,1419,1419,0
20250307,172100,4140360109,1419,1419,1419,1419,0
20250307,172000,4140360109,1419,1419,1419,1419,0
20250307,171900,4140360109,1419,1419,1419,1419,0
20250307,171800,4140360109,1419,1419,1419,1419,0
20250307,171700,4140360109,1419,1419,1419,1419,0
20250307,171600,4140360109,1419,1419,1419,1419,0
20250307,171500,4140360109,1419,1419,1419,1419,0
20250307,171400,4140360109,1419,1419,1419,1419,0
20250307,171300,4140360109,1419,1419,1419,1419,0
20250307,171200,4140360109,1419,1419,1419,1419,0
20250307,171100,4140360109,1419,1419,1419,1419,0
20250307,171000,4140360109,1419,1419,1419,1419,0
20250307,170900,4140360109,1419,1419,1419,1419,0
20250307,170800,4140360109,1419,1419,1419,1419,0
20250307,170700,4140360109,1419,1419,1419,1419,0
20250307,170600,4140360109,1419,1419,1419,1419,0
20250307,170500,4140360109,1419,1419,1419,1419,0
20250307,170400,4140360109,1419,1419,1419,1419,0
20250307,170300,4140360109,1419,1419,1419,1419,0
20250307,170200,4140360109,1419,1419,1419,1419,0
20250307,170100,4140360109,1419,1419,1419,1419,50729
20250307,170000,4140360109,1419,1419,1419,1419,0
20250307,165900,4140360109,1419,1419,1419,1419,0
20250307,165800,4140360109,1419,1419,1419,1419,0
20250307,165700,4140360109,1419,1419,1419,1419,0
20250307,165600,4140360109,1419,1419,1419,1419,0
20250307,165500,4140360109,1419,1419,1419,1419,0
20250307,165400,4140360109,1419,1419,1419,1419,0
20250307,165300,4140360109,1419,1419,1419,1419,0
20250307,165200,4140360109,1419,1419,1419,1419,0
20250307,165100,4140360109,1419,1419,1419,1419,0
20250307,165000,4140360109,1419,1419,1419,1419,0
20250307,164900,4140360109,1419,1419,1419,1419,0
20250307,164800,4140360109,1419,1419,1419,1419,0
20250307,164700,4140360109,1419,1419,1419,1419,0
20250307,164600,4140360109,1419,1419,1419,1419,0
20250307,164500,4140360109,1419,1419,1419,1419,0
20250307,164400,4140360109,1419,1419,1419,1419,0
20250307,164300,4140360109,1419,1419,1419,1419,0
20250307,164200,4140360109,1419,1419,1419,1419,0
20250307,164100,4140360109,1419,1419,1419,1419,0
20250307,164000,4140360109,1419,1419,1419,1419,0
20250307,163900,4140360109,1419,1419,1419,1419,0
20250307,163800,4140360109,1419,1419,1419,1419,0
20250307,163700,4140360109,1419,1419,1419,1419,0
20250307,163600,4140360109,1419,1419,1419,1419,0
20250307,163500,4140360109,1419,1419,1419,1419,0
20250307,163400,4140360109,1419,1419,1419,1419,0
20250307,163300,4140360109,1419,1419,1419,1419,0
20250307,163200,4140360109,1419,1419,1419,1419,0
20250307,163100,4140360109,1419,1419,1419,1419,50729
20250307,163000,4140360109,1419,1419,1419,1419,0
20250307,162900,4140360109,1419,1419,1419,1419,0
20250307,162800,4140360109,1419,1419,1419,1419,0
20250307,162700,4140360109,1419,1419,1419,1419,0
20250307,162600,4140360109,1419,1419,1419,1419,0
20250307,162500,4140360109,1419,1419,1419,1419,0
20250307,162400,4140360109,1419,1419,1419,1419,0
20250307,162300,4140360109,1419,1419,1419,1419,0
20250307,162200,4140360109,1419,1419,1419,1419,0
20250307,162100,4140360109,1419,1419,1419,1419,0
20250307,162000,4140360109,1419,1419,1419,1419,0
20250307,161900,4140360109,1419,1419,1419,1419,0
20250307,161800,4140360109,1419,1419,1419,1419,0
20250307,161700,4140360109,1419,1419,1419,1419,0
20250307,161600,4140360109,1419,1419,1419,1419,0
20250307,161500,4140360109,1419,1419,1419,1419,0
20250307,161400,4140360109,1419,1419,1419,1419,0
20250307,161300,4140360109,1419,1419,1419,1419,0
20250307,161200,4140360109,1419,1419,1419,1419,0
20250307,161100,4140360109,1419,1419,1419,1419,0
20250307,161000,4140360109,1419,1419,1419,1419,0
20250307,160900,4140360109,1419,1419,1419,1419,0
20250307,160800,4140360109,1419,1419,1419,1419,0
20250307,160700,4140360109,1419,1419,1419,1419,0
20250307,160600,4140360109,1419,1419,1419,1419,0
20250307,160500,4140360109,1419,1419,1419,1419,0
20250307,160400,4140360109,1419,1419,1419,1419,0
20250307,160300,4140360109,1419,1419,1419,1419,0
20250307,160200,4140360109,1419,1419,1419,1419,0
20250307,160100,4140360109,1419,1419,1419,1419,50729
20250307,160000,4140360109,1419,1419,1419,1419,0
20250307,155900,4140360109,1419,1419,1419,1419,0
20250307,155800,4140360109,1419,1419,1419,1419,0
20250307,155700,4140360109,1419,1419,1419,1419,0
20250307,155600,4140360109,1419,1419,1419,1419,0
20250307,155500,4140360109,1419,1419,1419,1419,0
20250307,155400,4140360109,1419,1419,1419,1419,0
20250307,155300,4140360109,1419,1419,1419,1419,0
20250307,155200,4140360109,1419,1419,1419,1419,0
20250307,155100,4140360109,1419,1419,1419,1419,0
20250307,155000,4140360109,1419,1419,1419,1419,0
20250307,154900,4140360109,1419,1419,1419,1419,0
20250307,154800,4140360109,1419,1419,1419,1419,0
20250307,154700,4140360109,1419,1419,1419,1419,0
20250307,154600,4140360109,1419,1419,1419,1419,0
20250307,154500,4140360109,1419,1419,1419,1419,0
20250307,154400,4140360109,1419,1419,1419,1419,0
20250307,154300,4140360109,1419,1419,1419,1419,0
20250307,154200,4140360109,1419,1419,1419,1419,0
20250307,154100,4140360109,1419,1419,1419,1419,0
20250307,154000,4140360109,1419,1419,1419,1419,0
20250307,153900,4140360109,1419,1419,1419,1419,0
20250307,153800,4140360109,1419,1419,1419,1419,0
20250307,153700,4140360109,1419,1419,1419,1419,0
20250307,153600,4140360109,1419,1419,1419,1419,0
20250307,153500,4140360109,1419,1419,1419,1419,0
20250307,153400,4140360109,1419,1419,1419,1419,0
20250307,153300,4140360109,1419,1419,1419,1419,0
20250307,153200,4140360109,1419,1419,1419,1419,0
20250307,153100,4140360109,1419,1419,1419,1419,50729
20250307,153000,4140360109,1419,1419,1419,1419,50729
20250307,152900,4068375658,1419,1419,1419,1419,0
20250307,152800,4068375658,1419,1419,1419,1419,0
20250307,152700,4068375658,1419,1419,1419,1419,0
20250307,152600,4068375658,1419,1419,1419,1419,0
20250307,152500,4068375658,1419,1419,1419,1419,0
20250307,152400,4068375658,1419,1419,1419,1419,0
20250307,152300,4068375658,1419,1419,1419,1419,0
20250307,152200,4068375658,1419,1419,1419,1419,0
20250307,152100,4068375658,1419,1419,1419,1419,0
20250307,152000,4068375658,1419,1419,1419,1419,0
20250307,151900,4068375658,1419,1415,1419,1415,13568
20250307,151800,4049156990,1416,1416,1416,1415,3711
20250307,151700,4043903214,1417,1418,1419,1417,4230
20250307,151600,4037904888,1419,1419,1420,1418,2825
20250307,151500,4033897540,1419,1418,1419,1418,8847
20250307,151400,4021351473,1418,1418,1420,1417,6653
20250307,151300,4011917763,1418,1423,1423,1418,4573
20250307,151200,4005426689,1422,1422,1422,1418,6360
20250307,151100,3996404369,1423,1419,1424,1417,12761
20250307,151000,3978295235,1420,1424,1424,1420,6319
20250307,150900,3969316111,1424,1421,1424,1420,1050
20250307,150800,3967824910,1425,1420,1425,1420,13987
20250307,150700,3947947435,1425,1423,1425,1420,12679
20250307,150600,3929935742,1420,1420,1420,1417,9046
20250307,150500,3917111212,1425,1423,1426,1420,11298
20250307,150400,3901016409,1423,1417,1423,1413,21598
20250307,150300,3870446799,1416,1416,1416,1416,1744
20250307,150200,3867977295,1415,1414,1415,1413,6772
20250307,150100,3858400280,1415,1416,1417,1415,5339
20250307,150000,3850844997,1419,1418,1419,1417,5878
20250307,145900,3842512739,1418,1415,1418,1415,3236
20250307,145800,3837931110,1419,1415,1419,1415,2636
20250307,145700,3834194166,1419,1418,1419,1418,5697
20250307,145600,3826114834,1416,1416,1416,1416,4630
20250307,145500,3819558754,1418,1418,1418,1418,24
20250307,145400,3819524722,1418,1418,1418,1418,1000
20250307,145300,3818106722,1418,1415,1418,1414,1171
20250307,145200,3816447541,1414,1416,1417,1414,12815
20250307,145100,3798312821,1415,1415,1415,1415,3255
20250307,145000,3793706996,1415,1423,1423,1415,9929
20250307,144900,3779645893,1423,1423,1423,1416,35019
20250307,144800,3730001617,1423,1421,1423,1418,11091
20250307,144700,3714261729,1420,1423,1425,1420,25786
20250307,144600,3677635514,1420,1426,1426,1420,28911
20250307,144500,3636511684,1426,1428,1428,1426,2212
20250307,144400,3633353750,1428,1426,1428,1426,123
20250307,144300,3633178316,1426,1426,1426,1425,4424
20250307,144200,3626870836,1426,1425,1427,1425,1668
20250307,144100,3624492331,1429,1426,1429,1424,11544
20250307,144000,3608013894,1424,1426,1426,1424,1184
20250307,143900,3606326712,1426,1425,1426,1420,3176
20250307,143800,3601800000,1414,1425,1427,1414,14428
20250307,143700,3581295533,1425,1428,1428,1425,17385
20250307,143600,3556519158,1428,1426,1428,1425,4734
20250307,143500,3549768152,1427,1428,1428,1421,23352
20250307,143400,3516460176,1428,1430,1430,1428,7338
20250307,143300,3505978556,1427,1427,1431,1427,1318
20250307,143200,3504097166,1428,1431,1431,1427,8241
20250307,143100,3492328644,1431,1428,1431,1426,12261
20250307,143000,3474802266,1421,1420,1427,1420,7710
20250307,142900,3463825212,1425,1418,1427,1418,8059
20250307,142800,3452385240,1418,1404,1419,1404,29468
20250307,142700,3410854185,1404,1400,1407,1397,19625
20250307,142600,3383398992,1399,1398,1406,1397,14117
20250307,142500,3363632950,1397,1398,1408,1388,25821
20250307,142400,3327664541,1388,1406,1413,1388,100047
20250307,142300,3187863894,1401,1404,1406,1400,26703
20250307,142200,3150398179,1404,1409,1409,1404,23508
20250307,142100,3117339575,1409,1420,1420,1409,77393
20250307,142000,3007902257,1420,1418,1425,1418,5268
20250307,141900,3000422455,1418,1434,1434,1418,46228
20250307,141800,2934450746,1430,1425,1438,1423,32059
20250307,141700,2888647184,1423,1421,1426,1421,1814
20250307,141600,2886066730,1425,1417,1425,1416,15329
20250307,141500,2864289103,1416,1417,1421,1414,16931
20250307,141400,2840314475,1416,1422,1423,1416,19571
20250307,141300,2812560211,1417,1420,1425,1417,23234
20250307,141200,2779530144,1420,1402,1420,1402,14344
20250307,141100,2759268858,1402,1413,1413,1401,35278
20250307,141000,2709565935,1407,1404,1414,1398,38779
20250307,140900,2655077118,1404,1397,1406,1394,10079
20250307,140800,2640961263,1387,1379,1407,1378,78135
20250307,140700,2531955223,1378,1390,1392,1378,20843
20250307,140600,2503092265,1391,1384,1394,1383,27925
20250307,140500,2464403389,1383,1362,1384,1347,117916
20250307,140400,2304245786,1350,1396,1404,1347,141354
20250307,140300,2110261203,1383,1411,1411,1347,113346
20250307,140200,1952763081,1411,1439,1439,1406,161247
20250307,140100,1724086448,1439,1470,1470,1439,178756
20250307,140000,1464126143,1468,1485,1485,1468,22169
20250307,135900,1431463045,1476,1490,1491,1476,62012
20250307,135800,1339434147,1490,1492,1498,1490,12848
20250307,135700,1320285160,1490,1495,1495,1490,47106
20250307,135600,1250027528,1500,1500,1500,1500,8
20250307,135500,1250015528,1500,1499,1500,1492,11374
20250307,135400,1233007395,1499,1496,1499,1496,45297
20250307,135300,1165163909,1493,1494,1496,1493,9857
20250307,135200,1150432516,1493,1493,1493,1491,3892
20250307,135100,1144622952,1493,1491,1493,1491,2919
20250307,135000,1140264914,1490,1490,1493,1489,2426
20250307,134900,1136650162,1490,1493,1493,1490,768
20250307,134800,1135505815,1490,1491,1493,1487,9335
20250307,134700,1121603131,1493,1492,1493,1492,2314
20250307,134600,1118150575,1494,1492,1494,1492,1965
20250307,134500,1115218779,1491,1489,1491,1489,4972
20250307,134400,1107810165,1489,1492,1492,1489,4612
20250307,134300,1100935784,1492,1495,1495,1492,1831
20250307,134200,1098203572,1495,1494,1496,1494,7452
20250307,134100,1087063043,1494,1490,1494,1490,7893
20250307,134000,1075284330,1490,1490,1492,1490,2037
20250307,133900,1072247569,1491,1492,1492,1491,1328
20250307,133800,1070267323,1493,1492,1493,1492,2549
20250307,133700,1066464212,1492,1490,1492,1490,6788
20250307,133600,1056343202,1490,1486,1490,1486,10
20250307,133500,1056328310,1490,1490,1490,1486,511
20250307,133400,1055566932,1486,1490,1490,1486,3246
20250307,133300,1050730400,1490,1482,1490,1482,11
20250307,133200,1050714018,1490,1486,1490,1482,4883
20250307,133100,1043471997,1490,1491,1491,1485,3334
20250307,133000,1038519653,1488,1488,1488,1488,200
20250307,132900,1038222053,1491,1484,1491,1484,34342
20250307,132800,987126923,1484,1482,1484,1482,529
20250307,132700,986341922,1484,1483,1484,1483,34
20250307,132600,986291491,1484,1484,1484,1483,891
20250307,132500,984969636,1483,1482,1483,1482,1945
20250307,132400,982085245,1480,1479,1483,1476,13145
20250307,132300,962646862,1483,1482,1483,1479,5999
20250307,132200,953751353,1474,1480,1480,1474,5000
20250307,132100,946373196,1482,1478,1482,1475,5009
20250307,132000,938978284,1477,1482,1483,1477,5300
20250307,131900,931130484,1482,1482,1482,1482,8
20250307,131800,931118628,1482,1482,1482,1482,11
20250307,131700,931102326,1482,1482,1482,1482,1
20250307,131600,931100844,1481,1480,1482,1480,13308
20250307,131500,911388829,1480,1480,1480,1480,8
20250307,131400,911376989,1480,1480,1480,1480,810
20250307,131300,910178189,1480,1480,1480,1480,153
20250307,131200,909951749,1481,1477,1481,1476,6508
20250307,131100,900328273,1480,1480,1480,1480,8
20250307,131000,900316433,1480,1480,1480,1480,11
20250307,130900,900300153,1476,1476,1476,1476,100
20250307,130800,900152553,1481,1480,1481,1480,44
20250307,130700,900087425,1480,1480,1480,1480,8
20250307,130600,900075585,1476,1478,1480,1476,3367
20250307,130500,895098657,1480,1479,1480,1478,1855
20250307,130400,892353688,1478,1477,1478,1477,8337
20250307,130300,880033072,1477,1477,1477,1477,10
20250307,130200,880018302,1474,1477,1477,1474,759
20250307,130100,878899509,1474,1477,1477,1474,5
20250307,130000,878892127,1474,1473,1474,1473,3405
20250307,125900,873876557,1477,1473,1477,1473,9
20250307,125800,873863268,1477,1478,1478,1477,313
20250307,125700,873400957,1473,1478,1478,1473,11
20250307,125600,873384714,1473,1477,1477,1473,1171
20250307,125500,871655831,1477,1476,1478,1476,517
20250307,125400,870892334,1476,1476,1476,1476,1598
20250307,125300,868533686,1473,1476,1476,1473,9
20250307,125200,868520405,1476,1472,1476,1472,143
20250307,125100,868309612,1472,1473,1473,1472,1216
20250307,125000,866518494,1473,1473,1473,1473,175
20250307,124900,866260719,1472,1476,1476,1472,819
20250307,124800,865054358,1477,1477,1477,1477,0
20250307,124700,865054358,1477,1476,1477,1473,5267
20250307,124600,857290355,1477,1476,1478,1476,579
20250307,124500,856435195,1477,1477,1477,1477,8
20250307,124400,856423379,1474,1475,1478,1474,234
20250307,124300,856078333,1475,1478,1478,1475,78
20250307,124200,855963054,1475,1478,1478,1475,10
20250307,124100,855948277,1478,1478,1478,1478,14
20250307,124000,855927585,1475,1475,1475,1475,818
20250307,123900,854721035,1475,1472,1475,1472,1407
20250307,123800,852649907,1474,1475,1475,1474,1874
20250307,123700,849887257,1478,1477,1478,1475,111
20250307,123600,849723261,1478,1478,1478,1478,8
20250307,123500,849711437,1478,1475,1478,1475,30
20250307,123400,849667184,1475,1475,1475,1475,9
20250307,123300,849653909,1474,1475,1475,1474,10
20250307,123200,849639161,1475,1475,1475,1475,8
20250307,123100,849627361,1475,1474,1475,1474,189
20250307,123000,849348769,1475,1475,1475,1472,1440
20250307,122900,847226183,1475,1475,1479,1475,112
20250307,122800,847060947,1479,1479,1479,1479,8
20250307,122700,847049115,1477,1477,1477,1477,439
20250307,122600,846400712,1479,1479,1479,1479,9
20250307,122500,846387401,1479,1479,1479,1479,9
20250307,122400,846374090,1477,1479,1479,1477,1419
20250307,122300,844278027,1477,1479,1479,1477,7
20250307,122200,844267678,1480,1476,1480,1476,4461
20250307,122100,837679515,1477,1478,1479,1477,680
20250307,122000,836675045,1478,1478,1478,1478,280
20250307,121900,836261205,1478,1479,1480,1478,4087
20250307,121800,830216721,1479,1479,1479,1479,0
20250307,121700,830216721,1479,1473,1479,1473,12
20250307,121600,830198997,1480,1477,1480,1473,1109
20250307,121500,828564977,1477,1481,1481,1477,399
20250307,121400,827975454,1481,1478,1481,1478,612
20250307,121300,827070884,1479,1480,1481,1479,1936
20250307,121200,824204813,1480,1475,1480,1475,16113
20250307,121100,800388319,1475,1470,1476,1470,12473
20250307,121000,782015188,1465,1470,1470,1465,17
20250307,120900,781990208,1471,1466,1471,1466,1309
20250307,120800,780067619,1467,1463,1467,1462,2999
20250307,120700,775676532,1463,1467,1467,1463,13
20250307,120600,775657477,1468,1468,1468,1468,3
20250307,120500,775653073,1468,1468,1468,1468,44
20250307,120400,775588481,1466,1464,1466,1461,8909
20250307,120300,762555838,1464,1466,1466,1464,112
20250307,120200,762391652,1466,1466,1466,1466,570
20250307,120100,761556032,1468,1467,1468,1466,108
20250307,120000,761397683,1468,1468,1468,1468,309
20250307,115900,760944071,1469,1466,1469,1466,34
20250307,115800,760894134,1469,1469,1469,1469,8
20250307,115700,760882382,1464,1464,1464,1464,4
20250307,115600,760876526,1464,1467,1470,1464,7754
20250307,115500,749496989,1467,1467,1467,1467,9
20250307,115400,749483786,1466,1467,1467,1466,72
20250307,115300,749378226,1466,1466,1466,1466,1010
20250307,115200,747897566,1466,1466,1466,1466,418
20250307,115100,747284778,1466,1466,1466,1466,15
20250307,115000,747262788,1466,1466,1466,1466,13
20250307,114900,747243730,1464,1464,1464,1464,267
20250307,114800,746852842,1466,1466,1466,1466,8
20250307,114700,746841114,1466,1463,1467,1463,34
20250307,114600,746791281,1466,1466,1466,1466,699
20250307,114500,745766547,1463,1463,1463,1463,440
20250307,114400,745122827,1467,1465,1467,1465,83
20250307,114300,745001216,1463,1467,1467,1463,142
20250307,114200,744793168,1467,1467,1467,1467,8
20250307,114100,744781432,1463,1466,1466,1463,690
20250307,114000,743769898,1467,1467,1467,1467,8
20250307,113900,743758162,1467,1464,1467,1463,693
20250307,113800,742743593,1467,1467,1467,1467,8
20250307,113700,742731857,1462,1467,1467,1462,412
20250307,113600,742129473,1467,1467,1467,1467,0
20250307,113500,742129473,1467,1466,1467,1462,587
20250307,113400,741270282,1462,1467,1467,1462,208
20250307,113300,740966146,1462,1467,1467,1462,10
20250307,113200,740951486,1467,1467,1467,1467,0
20250307,113100,740951486,1467,1465,1467,1461,40009
20250307,113000,682474879,1467,1466,1467,1466,3661
20250307,112900,677107835,1466,1466,1466,1463,13
20250307,112800,677088789,1466,1466,1466,1466,1
20250307,112700,677087323,1466,1464,1466,1463,2306
20250307,112600,673711125,1466,1466,1466,1466,8
20250307,112500,673699397,1463,1463,1466,1463,211
20250307,112400,673390677,1463,1463,1463,1463,10
20250307,112300,673376047,1463,1463,1466,1463,6299
20250307,112200,664149070,1463,1465,1466,1463,22123
20250307,112100,631748953,1465,1467,1467,1465,2393
20250307,112000,628241327,1467,1467,1467,1467,0
20250307,111900,628241327,1467,1466,1467,1466,28
20250307,111800,628200270,1467,1467,1467,1467,9
20250307,111700,628187067,1467,1466,1467,1465,1169
20250307,111600,626474239,1466,1467,1467,1466,1274
20250307,111500,624606546,1467,1467,1467,1467,2671
20250307,111400,620688189,1468,1469,1469,1468,829
20250307,111300,619470399,1469,1468,1469,1468,2417
20250307,111200,615922199,1468,1468,1468,1468,9
20250307,111100,615908987,1467,1467,1467,1465,3606
20250307,111000,610620215,1467,1467,1467,1466,3549
20250307,110900,605414833,1468,1468,1468,1467,621
20250307,110800,604503208,1467,1467,1467,1466,3082
20250307,110700,599982594,1467,1467,1467,1466,1602
20250307,110600,597633460,1469,1469,1469,1469,8
20250307,110500,597621708,1470,1467,1470,1467,10
20250307,110400,597607011,1470,1465,1471,1465,14550
20250307,110300,576266224,1464,1465,1465,1464,7010
20250307,110200,566000075,1465,1466,1466,1465,3504
20250307,110100,560866709,1466,1465,1466,1465,6008
20250307,110000,552064981,1466,1466,1466,1466,316
20250307,105900,551601725,1466,1466,1466,1465,1849
20250307,105800,548891094,1466,1466,1467,1466,10362
20250307,105700,533700066,1466,1465,1466,1465,213
20250307,105600,533387812,1466,1466,1466,1465,3991
20250307,105500,527537506,1466,1466,1466,1465,6047
20250307,105400,518678613,1465,1465,1466,1465,3587
20250307,105300,513423656,1465,1465,1465,1465,2104
20250307,105200,510341296,1465,1466,1466,1464,3053
20250307,105100,505865643,1467,1465,1467,1465,8525
20250307,105000,493362886,1465,1468,1468,1465,19019
20250307,104900,465471482,1471,1472,1472,1468,17
20250307,104800,465446483,1469,1469,1471,1469,1183
20250307,104700,463707856,1468,1470,1472,1468,2012
20250307,104600,460748635,1471,1471,1471,1471,0
20250307,104500,460748635,1471,1471,1471,1471,11
20250307,104400,460732454,1471,1471,1471,1468,1982
20250307,104300,457820336,1470,1471,1471,1470,15
20250307,104200,457798273,1471,1471,1471,1471,0
20250307,104100,457798273,1471,1472,1472,1471,1785
20250307,104000,455171735,1472,1471,1472,1471,1426
20250307,103900,453074080,1471,1468,1471,1468,11
20250307,103800,453057908,1471,1468,1471,1467,786
20250307,103700,451904014,1467,1468,1468,1467,1153
20250307,103600,450212515,1468,1468,1468,1468,63
20250307,103500,450120031,1468,1468,1468,1468,14
20250307,103400,450099479,1466,1471,1471,1466,14248
20250307,103300,429201696,1467,1472,1472,1467,10503
20250307,103200,413752598,1473,1472,1473,1472,91
20250307,103100,413618637,1471,1473,1473,1471,4266
20250307,103000,407339818,1473,1472,1474,1472,3996
20250307,102900,401455585,1473,1472,1473,1472,826
20250307,102800,400239388,1473,1470,1473,1470,7661
20250307,102700,388971586,1470,1469,1470,1468,1669
20250307,102600,386518795,1468,1467,1468,1467,1561
20250307,102500,384227490,1468,1468,1468,1468,116
20250307,102400,384057202,1470,1469,1470,1469,267
20250307,102300,383664747,1468,1469,1470,1468,16
20250307,102200,383641233,1470,1468,1470,1468,7564
20250307,102100,372528188,1468,1468,1468,1468,1280
20250307,102000,370649148,1468,1467,1468,1467,60
20250307,101900,370561119,1464,1464,1468,1464,44
20250307,101800,370496671,1468,1465,1468,1463,393
20250307,101700,369920446,1465,1467,1467,1463,4559
20250307,101600,363245116,1465,1465,1465,1465,140
20250307,101500,363040016,1465,1467,1467,1465,709
20250307,101400,362001313,1467,1467,1467,1465,1307
20250307,101300,360084380,1466,1467,1467,1466,20
20250307,101200,360055042,1467,1468,1468,1467,34
20250307,101100,360005163,1468,1467,1468,1467,18
20250307,101000,359978749,1468,1468,1468,1467,411
20250307,100900,359375501,1469,1468,1469,1467,62
20250307,100800,359284477,1468,1468,1468,1468,260
20250307,100700,358902797,1469,1469,1469,1468,218
20250307,100600,358582560,1469,1468,1469,1467,88
20250307,100500,358453454,1468,1468,1469,1468,865
20250307,100400,357183625,1468,1469,1469,1468,1215
20250307,100300,355399705,1468,1468,1469,1468,860
20250307,100200,354137217,1469,1468,1469,1468,571
20250307,100100,353298781,1468,1468,1468,1468,10
20250307,100000,353284101,1464,1467,1467,1464,214
20250307,095900,352970456,1467,1463,1468,1463,5645
20250307,095800,344693408,1466,1464,1466,1462,2180
20250307,095700,341505401,1463,1466,1466,1463,3226
20250307,095600,336784583,1466,1466,1466,1466,8
20250307,095500,336772855,1464,1464,1466,1464,1553
20250307,095400,334499261,1465,1465,1466,1465,288
20250307,095300,334077333,1464,1465,1465,1464,359
20250307,095200,333551405,1465,1465,1465,1465,508
20250307,095100,332807185,1465,1465,1465,1464,128
20250307,095000,332619765,1465,1466,1466,1465,1476
20250307,094900,330457394,1465,1465,1466,1465,14
20250307,094800,330436875,1464,1466,1466,1464,508
20250307,094700,329693147,1463,1463,1463,1463,4
20250307,094600,329687295,1466,1466,1466,1466,9
20250307,094500,329674101,1465,1465,1465,1462,1160
20250307,094400,327974835,1465,1462,1465,1462,633
20250307,094300,327049362,1461,1465,1465,1461,2375
20250307,094200,323573336,1465,1465,1465,1464,10
20250307,094100,323558687,1465,1464,1465,1464,109
20250307,094000,323399102,1465,1466,1466,1464,5550
20250307,093900,315273651,1465,1466,1467,1465,2019
20250307,093800,312314796,1466,1464,1466,1464,561
20250307,093700,311493476,1464,1467,1467,1464,3087
20250307,093600,306966908,1466,1465,1466,1465,1702
20250307,093500,304472738,1465,1465,1466,1465,3818
20250307,093400,298879352,1465,1466,1466,1465,972
20250307,093300,297455064,1463,1464,1466,1460,9565
20250307,093200,283480826,1464,1463,1464,1463,2269
20250307,093100,280160575,1463,1463,1463,1460,5464
20250307,093000,272174963,1463,1463,1463,1463,29
20250307,092900,272132536,1463,1461,1463,1459,1860
20250307,092800,269416691,1460,1460,1460,1460,0
20250307,092700,269416691,1460,1460,1460,1460,5
20250307,092600,269409391,1463,1461,1464,1460,1803
20250307,092500,266771399,1460,1463,1463,1460,2607
20250307,092400,262962988,1460,1460,1460,1460,7010
20250307,092300,252728388,1459,1460,1460,1459,2963
20250307,092200,248402410,1460,1462,1462,1460,3400
20250307,092100,243434857,1464,1464,1464,1462,2515
20250307,092000,239755848,1463,1464,1467,1463,518
20250307,091900,238997909,1463,1465,1465,1463,1207
20250307,091800,237230812,1467,1463,1467,1463,10078
20250307,091700,222485029,1463,1463,1465,1463,5253
20250307,091600,214799030,1466,1467,1467,1466,575
20250307,091500,213956079,1462,1467,1467,1462,5553
20250307,091400,205828382,1468,1466,1468,1463,4960
20250307,091300,198556617,1463,1461,1467,1460,2616
20250307,091200,194726659,1461,1467,1468,1460,614
20250307,091100,193829579,1467,1461,1468,1459,302
20250307,091000,193387532,1459,1456,1459,1453,3290
20250307,090900,188601628,1456,1469,1469,1454,51889
20250307,090800,112906897,1469,1465,1469,1463,175
20250307,090700,112650740,1470,1471,1472,1462,26
20250307,090600,112612519,1473,1468,1474,1460,4485
20250307,090500,106052810,1468,1465,1468,1460,17603
20250307,090400,80329314,1463,1469,1469,1463,197
20250307,090300,80040998,1465,1463,1469,1462,11463
20250307,090200,63254239,1463,1467,1469,1463,7852
20250307,090100,51763724,1467,1467,1467,1462,20232
20250307,090000,22128309,1466,1465,1476,1465,15100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190100 4140360109 1419 1419 1419 1419 50729
3 20250307 190000 4140360109 1419 1419 1419 1419 0
4 20250307 185900 4140360109 1419 1419 1419 1419 0
5 20250307 185800 4140360109 1419 1419 1419 1419 0
6 20250307 185700 4140360109 1419 1419 1419 1419 0
7 20250307 185600 4140360109 1419 1419 1419 1419 0
8 20250307 185500 4140360109 1419 1419 1419 1419 0
9 20250307 185400 4140360109 1419 1419 1419 1419 0
10 20250307 185300 4140360109 1419 1419 1419 1419 0
11 20250307 185200 4140360109 1419 1419 1419 1419 0
12 20250307 185100 4140360109 1419 1419 1419 1419 0
13 20250307 185000 4140360109 1419 1419 1419 1419 0
14 20250307 184900 4140360109 1419 1419 1419 1419 0
15 20250307 184800 4140360109 1419 1419 1419 1419 0
16 20250307 184700 4140360109 1419 1419 1419 1419 0
17 20250307 184600 4140360109 1419 1419 1419 1419 0
18 20250307 184500 4140360109 1419 1419 1419 1419 0
19 20250307 184400 4140360109 1419 1419 1419 1419 0
20 20250307 184300 4140360109 1419 1419 1419 1419 0
21 20250307 184200 4140360109 1419 1419 1419 1419 0
22 20250307 184100 4140360109 1419 1419 1419 1419 0
23 20250307 184000 4140360109 1419 1419 1419 1419 0
24 20250307 183900 4140360109 1419 1419 1419 1419 0
25 20250307 183800 4140360109 1419 1419 1419 1419 0
26 20250307 183700 4140360109 1419 1419 1419 1419 0
27 20250307 183600 4140360109 1419 1419 1419 1419 0
28 20250307 183500 4140360109 1419 1419 1419 1419 0
29 20250307 183400 4140360109 1419 1419 1419 1419 0
30 20250307 183300 4140360109 1419 1419 1419 1419 0
31 20250307 183200 4140360109 1419 1419 1419 1419 0
32 20250307 183100 4140360109 1419 1419 1419 1419 50729
33 20250307 183000 4140360109 1419 1419 1419 1419 0
34 20250307 182900 4140360109 1419 1419 1419 1419 0
35 20250307 182800 4140360109 1419 1419 1419 1419 0
36 20250307 182700 4140360109 1419 1419 1419 1419 0
37 20250307 182600 4140360109 1419 1419 1419 1419 0
38 20250307 182500 4140360109 1419 1419 1419 1419 0
39 20250307 182400 4140360109 1419 1419 1419 1419 0
40 20250307 182300 4140360109 1419 1419 1419 1419 0
41 20250307 182200 4140360109 1419 1419 1419 1419 0
42 20250307 182100 4140360109 1419 1419 1419 1419 0
43 20250307 182000 4140360109 1419 1419 1419 1419 0
44 20250307 181900 4140360109 1419 1419 1419 1419 0
45 20250307 181800 4140360109 1419 1419 1419 1419 0
46 20250307 181700 4140360109 1419 1419 1419 1419 0
47 20250307 181600 4140360109 1419 1419 1419 1419 0
48 20250307 181500 4140360109 1419 1419 1419 1419 0
49 20250307 181400 4140360109 1419 1419 1419 1419 0
50 20250307 181300 4140360109 1419 1419 1419 1419 0
51 20250307 181200 4140360109 1419 1419 1419 1419 0
52 20250307 181100 4140360109 1419 1419 1419 1419 0
53 20250307 181000 4140360109 1419 1419 1419 1419 0
54 20250307 180900 4140360109 1419 1419 1419 1419 0
55 20250307 180800 4140360109 1419 1419 1419 1419 0
56 20250307 180700 4140360109 1419 1419 1419 1419 0
57 20250307 180600 4140360109 1419 1419 1419 1419 0
58 20250307 180500 4140360109 1419 1419 1419 1419 0
59 20250307 180400 4140360109 1419 1419 1419 1419 0
60 20250307 180300 4140360109 1419 1419 1419 1419 0
61 20250307 180200 4140360109 1419 1419 1419 1419 0
62 20250307 180100 4140360109 1419 1419 1419 1419 50729
63 20250307 180000 4140360109 1419 1419 1419 1419 0
64 20250307 175900 4140360109 1419 1419 1419 1419 0
65 20250307 175800 4140360109 1419 1419 1419 1419 0
66 20250307 175700 4140360109 1419 1419 1419 1419 0
67 20250307 175600 4140360109 1419 1419 1419 1419 0
68 20250307 175500 4140360109 1419 1419 1419 1419 0
69 20250307 175400 4140360109 1419 1419 1419 1419 0
70 20250307 175300 4140360109 1419 1419 1419 1419 0
71 20250307 175200 4140360109 1419 1419 1419 1419 0
72 20250307 175100 4140360109 1419 1419 1419 1419 0
73 20250307 175000 4140360109 1419 1419 1419 1419 0
74 20250307 174900 4140360109 1419 1419 1419 1419 0
75 20250307 174800 4140360109 1419 1419 1419 1419 0
76 20250307 174700 4140360109 1419 1419 1419 1419 0
77 20250307 174600 4140360109 1419 1419 1419 1419 0
78 20250307 174500 4140360109 1419 1419 1419 1419 0
79 20250307 174400 4140360109 1419 1419 1419 1419 0
80 20250307 174300 4140360109 1419 1419 1419 1419 0
81 20250307 174200 4140360109 1419 1419 1419 1419 0
82 20250307 174100 4140360109 1419 1419 1419 1419 0
83 20250307 174000 4140360109 1419 1419 1419 1419 0
84 20250307 173900 4140360109 1419 1419 1419 1419 0
85 20250307 173800 4140360109 1419 1419 1419 1419 0
86 20250307 173700 4140360109 1419 1419 1419 1419 0
87 20250307 173600 4140360109 1419 1419 1419 1419 0
88 20250307 173500 4140360109 1419 1419 1419 1419 0
89 20250307 173400 4140360109 1419 1419 1419 1419 0
90 20250307 173300 4140360109 1419 1419 1419 1419 0
91 20250307 173200 4140360109 1419 1419 1419 1419 0
92 20250307 173100 4140360109 1419 1419 1419 1419 50729
93 20250307 173000 4140360109 1419 1419 1419 1419 0
94 20250307 172900 4140360109 1419 1419 1419 1419 0
95 20250307 172800 4140360109 1419 1419 1419 1419 0
96 20250307 172700 4140360109 1419 1419 1419 1419 0
97 20250307 172600 4140360109 1419 1419 1419 1419 0
98 20250307 172500 4140360109 1419 1419 1419 1419 0
99 20250307 172400 4140360109 1419 1419 1419 1419 0
100 20250307 172300 4140360109 1419 1419 1419 1419 0
101 20250307 172200 4140360109 1419 1419 1419 1419 0
102 20250307 172100 4140360109 1419 1419 1419 1419 0
103 20250307 172000 4140360109 1419 1419 1419 1419 0
104 20250307 171900 4140360109 1419 1419 1419 1419 0
105 20250307 171800 4140360109 1419 1419 1419 1419 0
106 20250307 171700 4140360109 1419 1419 1419 1419 0
107 20250307 171600 4140360109 1419 1419 1419 1419 0
108 20250307 171500 4140360109 1419 1419 1419 1419 0
109 20250307 171400 4140360109 1419 1419 1419 1419 0
110 20250307 171300 4140360109 1419 1419 1419 1419 0
111 20250307 171200 4140360109 1419 1419 1419 1419 0
112 20250307 171100 4140360109 1419 1419 1419 1419 0
113 20250307 171000 4140360109 1419 1419 1419 1419 0
114 20250307 170900 4140360109 1419 1419 1419 1419 0
115 20250307 170800 4140360109 1419 1419 1419 1419 0
116 20250307 170700 4140360109 1419 1419 1419 1419 0
117 20250307 170600 4140360109 1419 1419 1419 1419 0
118 20250307 170500 4140360109 1419 1419 1419 1419 0
119 20250307 170400 4140360109 1419 1419 1419 1419 0
120 20250307 170300 4140360109 1419 1419 1419 1419 0
121 20250307 170200 4140360109 1419 1419 1419 1419 0
122 20250307 170100 4140360109 1419 1419 1419 1419 50729
123 20250307 170000 4140360109 1419 1419 1419 1419 0
124 20250307 165900 4140360109 1419 1419 1419 1419 0
125 20250307 165800 4140360109 1419 1419 1419 1419 0
126 20250307 165700 4140360109 1419 1419 1419 1419 0
127 20250307 165600 4140360109 1419 1419 1419 1419 0
128 20250307 165500 4140360109 1419 1419 1419 1419 0
129 20250307 165400 4140360109 1419 1419 1419 1419 0
130 20250307 165300 4140360109 1419 1419 1419 1419 0
131 20250307 165200 4140360109 1419 1419 1419 1419 0
132 20250307 165100 4140360109 1419 1419 1419 1419 0
133 20250307 165000 4140360109 1419 1419 1419 1419 0
134 20250307 164900 4140360109 1419 1419 1419 1419 0
135 20250307 164800 4140360109 1419 1419 1419 1419 0
136 20250307 164700 4140360109 1419 1419 1419 1419 0
137 20250307 164600 4140360109 1419 1419 1419 1419 0
138 20250307 164500 4140360109 1419 1419 1419 1419 0
139 20250307 164400 4140360109 1419 1419 1419 1419 0
140 20250307 164300 4140360109 1419 1419 1419 1419 0
141 20250307 164200 4140360109 1419 1419 1419 1419 0
142 20250307 164100 4140360109 1419 1419 1419 1419 0
143 20250307 164000 4140360109 1419 1419 1419 1419 0
144 20250307 163900 4140360109 1419 1419 1419 1419 0
145 20250307 163800 4140360109 1419 1419 1419 1419 0
146 20250307 163700 4140360109 1419 1419 1419 1419 0
147 20250307 163600 4140360109 1419 1419 1419 1419 0
148 20250307 163500 4140360109 1419 1419 1419 1419 0
149 20250307 163400 4140360109 1419 1419 1419 1419 0
150 20250307 163300 4140360109 1419 1419 1419 1419 0
151 20250307 163200 4140360109 1419 1419 1419 1419 0
152 20250307 163100 4140360109 1419 1419 1419 1419 50729
153 20250307 163000 4140360109 1419 1419 1419 1419 0
154 20250307 162900 4140360109 1419 1419 1419 1419 0
155 20250307 162800 4140360109 1419 1419 1419 1419 0
156 20250307 162700 4140360109 1419 1419 1419 1419 0
157 20250307 162600 4140360109 1419 1419 1419 1419 0
158 20250307 162500 4140360109 1419 1419 1419 1419 0
159 20250307 162400 4140360109 1419 1419 1419 1419 0
160 20250307 162300 4140360109 1419 1419 1419 1419 0
161 20250307 162200 4140360109 1419 1419 1419 1419 0
162 20250307 162100 4140360109 1419 1419 1419 1419 0
163 20250307 162000 4140360109 1419 1419 1419 1419 0
164 20250307 161900 4140360109 1419 1419 1419 1419 0
165 20250307 161800 4140360109 1419 1419 1419 1419 0
166 20250307 161700 4140360109 1419 1419 1419 1419 0
167 20250307 161600 4140360109 1419 1419 1419 1419 0
168 20250307 161500 4140360109 1419 1419 1419 1419 0
169 20250307 161400 4140360109 1419 1419 1419 1419 0
170 20250307 161300 4140360109 1419 1419 1419 1419 0
171 20250307 161200 4140360109 1419 1419 1419 1419 0
172 20250307 161100 4140360109 1419 1419 1419 1419 0
173 20250307 161000 4140360109 1419 1419 1419 1419 0
174 20250307 160900 4140360109 1419 1419 1419 1419 0
175 20250307 160800 4140360109 1419 1419 1419 1419 0
176 20250307 160700 4140360109 1419 1419 1419 1419 0
177 20250307 160600 4140360109 1419 1419 1419 1419 0
178 20250307 160500 4140360109 1419 1419 1419 1419 0
179 20250307 160400 4140360109 1419 1419 1419 1419 0
180 20250307 160300 4140360109 1419 1419 1419 1419 0
181 20250307 160200 4140360109 1419 1419 1419 1419 0
182 20250307 160100 4140360109 1419 1419 1419 1419 50729
183 20250307 160000 4140360109 1419 1419 1419 1419 0
184 20250307 155900 4140360109 1419 1419 1419 1419 0
185 20250307 155800 4140360109 1419 1419 1419 1419 0
186 20250307 155700 4140360109 1419 1419 1419 1419 0
187 20250307 155600 4140360109 1419 1419 1419 1419 0
188 20250307 155500 4140360109 1419 1419 1419 1419 0
189 20250307 155400 4140360109 1419 1419 1419 1419 0
190 20250307 155300 4140360109 1419 1419 1419 1419 0
191 20250307 155200 4140360109 1419 1419 1419 1419 0
192 20250307 155100 4140360109 1419 1419 1419 1419 0
193 20250307 155000 4140360109 1419 1419 1419 1419 0
194 20250307 154900 4140360109 1419 1419 1419 1419 0
195 20250307 154800 4140360109 1419 1419 1419 1419 0
196 20250307 154700 4140360109 1419 1419 1419 1419 0
197 20250307 154600 4140360109 1419 1419 1419 1419 0
198 20250307 154500 4140360109 1419 1419 1419 1419 0
199 20250307 154400 4140360109 1419 1419 1419 1419 0
200 20250307 154300 4140360109 1419 1419 1419 1419 0
201 20250307 154200 4140360109 1419 1419 1419 1419 0
202 20250307 154100 4140360109 1419 1419 1419 1419 0
203 20250307 154000 4140360109 1419 1419 1419 1419 0
204 20250307 153900 4140360109 1419 1419 1419 1419 0
205 20250307 153800 4140360109 1419 1419 1419 1419 0
206 20250307 153700 4140360109 1419 1419 1419 1419 0
207 20250307 153600 4140360109 1419 1419 1419 1419 0
208 20250307 153500 4140360109 1419 1419 1419 1419 0
209 20250307 153400 4140360109 1419 1419 1419 1419 0
210 20250307 153300 4140360109 1419 1419 1419 1419 0
211 20250307 153200 4140360109 1419 1419 1419 1419 0
212 20250307 153100 4140360109 1419 1419 1419 1419 50729
213 20250307 153000 4140360109 1419 1419 1419 1419 50729
214 20250307 152900 4068375658 1419 1419 1419 1419 0
215 20250307 152800 4068375658 1419 1419 1419 1419 0
216 20250307 152700 4068375658 1419 1419 1419 1419 0
217 20250307 152600 4068375658 1419 1419 1419 1419 0
218 20250307 152500 4068375658 1419 1419 1419 1419 0
219 20250307 152400 4068375658 1419 1419 1419 1419 0
220 20250307 152300 4068375658 1419 1419 1419 1419 0
221 20250307 152200 4068375658 1419 1419 1419 1419 0
222 20250307 152100 4068375658 1419 1419 1419 1419 0
223 20250307 152000 4068375658 1419 1419 1419 1419 0
224 20250307 151900 4068375658 1419 1415 1419 1415 13568
225 20250307 151800 4049156990 1416 1416 1416 1415 3711
226 20250307 151700 4043903214 1417 1418 1419 1417 4230
227 20250307 151600 4037904888 1419 1419 1420 1418 2825
228 20250307 151500 4033897540 1419 1418 1419 1418 8847
229 20250307 151400 4021351473 1418 1418 1420 1417 6653
230 20250307 151300 4011917763 1418 1423 1423 1418 4573
231 20250307 151200 4005426689 1422 1422 1422 1418 6360
232 20250307 151100 3996404369 1423 1419 1424 1417 12761
233 20250307 151000 3978295235 1420 1424 1424 1420 6319
234 20250307 150900 3969316111 1424 1421 1424 1420 1050
235 20250307 150800 3967824910 1425 1420 1425 1420 13987
236 20250307 150700 3947947435 1425 1423 1425 1420 12679
237 20250307 150600 3929935742 1420 1420 1420 1417 9046
238 20250307 150500 3917111212 1425 1423 1426 1420 11298
239 20250307 150400 3901016409 1423 1417 1423 1413 21598
240 20250307 150300 3870446799 1416 1416 1416 1416 1744
241 20250307 150200 3867977295 1415 1414 1415 1413 6772
242 20250307 150100 3858400280 1415 1416 1417 1415 5339
243 20250307 150000 3850844997 1419 1418 1419 1417 5878
244 20250307 145900 3842512739 1418 1415 1418 1415 3236
245 20250307 145800 3837931110 1419 1415 1419 1415 2636
246 20250307 145700 3834194166 1419 1418 1419 1418 5697
247 20250307 145600 3826114834 1416 1416 1416 1416 4630
248 20250307 145500 3819558754 1418 1418 1418 1418 24
249 20250307 145400 3819524722 1418 1418 1418 1418 1000
250 20250307 145300 3818106722 1418 1415 1418 1414 1171
251 20250307 145200 3816447541 1414 1416 1417 1414 12815
252 20250307 145100 3798312821 1415 1415 1415 1415 3255
253 20250307 145000 3793706996 1415 1423 1423 1415 9929
254 20250307 144900 3779645893 1423 1423 1423 1416 35019
255 20250307 144800 3730001617 1423 1421 1423 1418 11091
256 20250307 144700 3714261729 1420 1423 1425 1420 25786
257 20250307 144600 3677635514 1420 1426 1426 1420 28911
258 20250307 144500 3636511684 1426 1428 1428 1426 2212
259 20250307 144400 3633353750 1428 1426 1428 1426 123
260 20250307 144300 3633178316 1426 1426 1426 1425 4424
261 20250307 144200 3626870836 1426 1425 1427 1425 1668
262 20250307 144100 3624492331 1429 1426 1429 1424 11544
263 20250307 144000 3608013894 1424 1426 1426 1424 1184
264 20250307 143900 3606326712 1426 1425 1426 1420 3176
265 20250307 143800 3601800000 1414 1425 1427 1414 14428
266 20250307 143700 3581295533 1425 1428 1428 1425 17385
267 20250307 143600 3556519158 1428 1426 1428 1425 4734
268 20250307 143500 3549768152 1427 1428 1428 1421 23352
269 20250307 143400 3516460176 1428 1430 1430 1428 7338
270 20250307 143300 3505978556 1427 1427 1431 1427 1318
271 20250307 143200 3504097166 1428 1431 1431 1427 8241
272 20250307 143100 3492328644 1431 1428 1431 1426 12261
273 20250307 143000 3474802266 1421 1420 1427 1420 7710
274 20250307 142900 3463825212 1425 1418 1427 1418 8059
275 20250307 142800 3452385240 1418 1404 1419 1404 29468
276 20250307 142700 3410854185 1404 1400 1407 1397 19625
277 20250307 142600 3383398992 1399 1398 1406 1397 14117
278 20250307 142500 3363632950 1397 1398 1408 1388 25821
279 20250307 142400 3327664541 1388 1406 1413 1388 100047
280 20250307 142300 3187863894 1401 1404 1406 1400 26703
281 20250307 142200 3150398179 1404 1409 1409 1404 23508
282 20250307 142100 3117339575 1409 1420 1420 1409 77393
283 20250307 142000 3007902257 1420 1418 1425 1418 5268
284 20250307 141900 3000422455 1418 1434 1434 1418 46228
285 20250307 141800 2934450746 1430 1425 1438 1423 32059
286 20250307 141700 2888647184 1423 1421 1426 1421 1814
287 20250307 141600 2886066730 1425 1417 1425 1416 15329
288 20250307 141500 2864289103 1416 1417 1421 1414 16931
289 20250307 141400 2840314475 1416 1422 1423 1416 19571
290 20250307 141300 2812560211 1417 1420 1425 1417 23234
291 20250307 141200 2779530144 1420 1402 1420 1402 14344
292 20250307 141100 2759268858 1402 1413 1413 1401 35278
293 20250307 141000 2709565935 1407 1404 1414 1398 38779
294 20250307 140900 2655077118 1404 1397 1406 1394 10079
295 20250307 140800 2640961263 1387 1379 1407 1378 78135
296 20250307 140700 2531955223 1378 1390 1392 1378 20843
297 20250307 140600 2503092265 1391 1384 1394 1383 27925
298 20250307 140500 2464403389 1383 1362 1384 1347 117916
299 20250307 140400 2304245786 1350 1396 1404 1347 141354
300 20250307 140300 2110261203 1383 1411 1411 1347 113346
301 20250307 140200 1952763081 1411 1439 1439 1406 161247
302 20250307 140100 1724086448 1439 1470 1470 1439 178756
303 20250307 140000 1464126143 1468 1485 1485 1468 22169
304 20250307 135900 1431463045 1476 1490 1491 1476 62012
305 20250307 135800 1339434147 1490 1492 1498 1490 12848
306 20250307 135700 1320285160 1490 1495 1495 1490 47106
307 20250307 135600 1250027528 1500 1500 1500 1500 8
308 20250307 135500 1250015528 1500 1499 1500 1492 11374
309 20250307 135400 1233007395 1499 1496 1499 1496 45297
310 20250307 135300 1165163909 1493 1494 1496 1493 9857
311 20250307 135200 1150432516 1493 1493 1493 1491 3892
312 20250307 135100 1144622952 1493 1491 1493 1491 2919
313 20250307 135000 1140264914 1490 1490 1493 1489 2426
314 20250307 134900 1136650162 1490 1493 1493 1490 768
315 20250307 134800 1135505815 1490 1491 1493 1487 9335
316 20250307 134700 1121603131 1493 1492 1493 1492 2314
317 20250307 134600 1118150575 1494 1492 1494 1492 1965
318 20250307 134500 1115218779 1491 1489 1491 1489 4972
319 20250307 134400 1107810165 1489 1492 1492 1489 4612
320 20250307 134300 1100935784 1492 1495 1495 1492 1831
321 20250307 134200 1098203572 1495 1494 1496 1494 7452
322 20250307 134100 1087063043 1494 1490 1494 1490 7893
323 20250307 134000 1075284330 1490 1490 1492 1490 2037
324 20250307 133900 1072247569 1491 1492 1492 1491 1328
325 20250307 133800 1070267323 1493 1492 1493 1492 2549
326 20250307 133700 1066464212 1492 1490 1492 1490 6788
327 20250307 133600 1056343202 1490 1486 1490 1486 10
328 20250307 133500 1056328310 1490 1490 1490 1486 511
329 20250307 133400 1055566932 1486 1490 1490 1486 3246
330 20250307 133300 1050730400 1490 1482 1490 1482 11
331 20250307 133200 1050714018 1490 1486 1490 1482 4883
332 20250307 133100 1043471997 1490 1491 1491 1485 3334
333 20250307 133000 1038519653 1488 1488 1488 1488 200
334 20250307 132900 1038222053 1491 1484 1491 1484 34342
335 20250307 132800 987126923 1484 1482 1484 1482 529
336 20250307 132700 986341922 1484 1483 1484 1483 34
337 20250307 132600 986291491 1484 1484 1484 1483 891
338 20250307 132500 984969636 1483 1482 1483 1482 1945
339 20250307 132400 982085245 1480 1479 1483 1476 13145
340 20250307 132300 962646862 1483 1482 1483 1479 5999
341 20250307 132200 953751353 1474 1480 1480 1474 5000
342 20250307 132100 946373196 1482 1478 1482 1475 5009
343 20250307 132000 938978284 1477 1482 1483 1477 5300
344 20250307 131900 931130484 1482 1482 1482 1482 8
345 20250307 131800 931118628 1482 1482 1482 1482 11
346 20250307 131700 931102326 1482 1482 1482 1482 1
347 20250307 131600 931100844 1481 1480 1482 1480 13308
348 20250307 131500 911388829 1480 1480 1480 1480 8
349 20250307 131400 911376989 1480 1480 1480 1480 810
350 20250307 131300 910178189 1480 1480 1480 1480 153
351 20250307 131200 909951749 1481 1477 1481 1476 6508
352 20250307 131100 900328273 1480 1480 1480 1480 8
353 20250307 131000 900316433 1480 1480 1480 1480 11
354 20250307 130900 900300153 1476 1476 1476 1476 100
355 20250307 130800 900152553 1481 1480 1481 1480 44
356 20250307 130700 900087425 1480 1480 1480 1480 8
357 20250307 130600 900075585 1476 1478 1480 1476 3367
358 20250307 130500 895098657 1480 1479 1480 1478 1855
359 20250307 130400 892353688 1478 1477 1478 1477 8337
360 20250307 130300 880033072 1477 1477 1477 1477 10
361 20250307 130200 880018302 1474 1477 1477 1474 759
362 20250307 130100 878899509 1474 1477 1477 1474 5
363 20250307 130000 878892127 1474 1473 1474 1473 3405
364 20250307 125900 873876557 1477 1473 1477 1473 9
365 20250307 125800 873863268 1477 1478 1478 1477 313
366 20250307 125700 873400957 1473 1478 1478 1473 11
367 20250307 125600 873384714 1473 1477 1477 1473 1171
368 20250307 125500 871655831 1477 1476 1478 1476 517
369 20250307 125400 870892334 1476 1476 1476 1476 1598
370 20250307 125300 868533686 1473 1476 1476 1473 9
371 20250307 125200 868520405 1476 1472 1476 1472 143
372 20250307 125100 868309612 1472 1473 1473 1472 1216
373 20250307 125000 866518494 1473 1473 1473 1473 175
374 20250307 124900 866260719 1472 1476 1476 1472 819
375 20250307 124800 865054358 1477 1477 1477 1477 0
376 20250307 124700 865054358 1477 1476 1477 1473 5267
377 20250307 124600 857290355 1477 1476 1478 1476 579
378 20250307 124500 856435195 1477 1477 1477 1477 8
379 20250307 124400 856423379 1474 1475 1478 1474 234
380 20250307 124300 856078333 1475 1478 1478 1475 78
381 20250307 124200 855963054 1475 1478 1478 1475 10
382 20250307 124100 855948277 1478 1478 1478 1478 14
383 20250307 124000 855927585 1475 1475 1475 1475 818
384 20250307 123900 854721035 1475 1472 1475 1472 1407
385 20250307 123800 852649907 1474 1475 1475 1474 1874
386 20250307 123700 849887257 1478 1477 1478 1475 111
387 20250307 123600 849723261 1478 1478 1478 1478 8
388 20250307 123500 849711437 1478 1475 1478 1475 30
389 20250307 123400 849667184 1475 1475 1475 1475 9
390 20250307 123300 849653909 1474 1475 1475 1474 10
391 20250307 123200 849639161 1475 1475 1475 1475 8
392 20250307 123100 849627361 1475 1474 1475 1474 189
393 20250307 123000 849348769 1475 1475 1475 1472 1440
394 20250307 122900 847226183 1475 1475 1479 1475 112
395 20250307 122800 847060947 1479 1479 1479 1479 8
396 20250307 122700 847049115 1477 1477 1477 1477 439
397 20250307 122600 846400712 1479 1479 1479 1479 9
398 20250307 122500 846387401 1479 1479 1479 1479 9
399 20250307 122400 846374090 1477 1479 1479 1477 1419
400 20250307 122300 844278027 1477 1479 1479 1477 7
401 20250307 122200 844267678 1480 1476 1480 1476 4461
402 20250307 122100 837679515 1477 1478 1479 1477 680
403 20250307 122000 836675045 1478 1478 1478 1478 280
404 20250307 121900 836261205 1478 1479 1480 1478 4087
405 20250307 121800 830216721 1479 1479 1479 1479 0
406 20250307 121700 830216721 1479 1473 1479 1473 12
407 20250307 121600 830198997 1480 1477 1480 1473 1109
408 20250307 121500 828564977 1477 1481 1481 1477 399
409 20250307 121400 827975454 1481 1478 1481 1478 612
410 20250307 121300 827070884 1479 1480 1481 1479 1936
411 20250307 121200 824204813 1480 1475 1480 1475 16113
412 20250307 121100 800388319 1475 1470 1476 1470 12473
413 20250307 121000 782015188 1465 1470 1470 1465 17
414 20250307 120900 781990208 1471 1466 1471 1466 1309
415 20250307 120800 780067619 1467 1463 1467 1462 2999
416 20250307 120700 775676532 1463 1467 1467 1463 13
417 20250307 120600 775657477 1468 1468 1468 1468 3
418 20250307 120500 775653073 1468 1468 1468 1468 44
419 20250307 120400 775588481 1466 1464 1466 1461 8909
420 20250307 120300 762555838 1464 1466 1466 1464 112
421 20250307 120200 762391652 1466 1466 1466 1466 570
422 20250307 120100 761556032 1468 1467 1468 1466 108
423 20250307 120000 761397683 1468 1468 1468 1468 309
424 20250307 115900 760944071 1469 1466 1469 1466 34
425 20250307 115800 760894134 1469 1469 1469 1469 8
426 20250307 115700 760882382 1464 1464 1464 1464 4
427 20250307 115600 760876526 1464 1467 1470 1464 7754
428 20250307 115500 749496989 1467 1467 1467 1467 9
429 20250307 115400 749483786 1466 1467 1467 1466 72
430 20250307 115300 749378226 1466 1466 1466 1466 1010
431 20250307 115200 747897566 1466 1466 1466 1466 418
432 20250307 115100 747284778 1466 1466 1466 1466 15
433 20250307 115000 747262788 1466 1466 1466 1466 13
434 20250307 114900 747243730 1464 1464 1464 1464 267
435 20250307 114800 746852842 1466 1466 1466 1466 8
436 20250307 114700 746841114 1466 1463 1467 1463 34
437 20250307 114600 746791281 1466 1466 1466 1466 699
438 20250307 114500 745766547 1463 1463 1463 1463 440
439 20250307 114400 745122827 1467 1465 1467 1465 83
440 20250307 114300 745001216 1463 1467 1467 1463 142
441 20250307 114200 744793168 1467 1467 1467 1467 8
442 20250307 114100 744781432 1463 1466 1466 1463 690
443 20250307 114000 743769898 1467 1467 1467 1467 8
444 20250307 113900 743758162 1467 1464 1467 1463 693
445 20250307 113800 742743593 1467 1467 1467 1467 8
446 20250307 113700 742731857 1462 1467 1467 1462 412
447 20250307 113600 742129473 1467 1467 1467 1467 0
448 20250307 113500 742129473 1467 1466 1467 1462 587
449 20250307 113400 741270282 1462 1467 1467 1462 208
450 20250307 113300 740966146 1462 1467 1467 1462 10
451 20250307 113200 740951486 1467 1467 1467 1467 0
452 20250307 113100 740951486 1467 1465 1467 1461 40009
453 20250307 113000 682474879 1467 1466 1467 1466 3661
454 20250307 112900 677107835 1466 1466 1466 1463 13
455 20250307 112800 677088789 1466 1466 1466 1466 1
456 20250307 112700 677087323 1466 1464 1466 1463 2306
457 20250307 112600 673711125 1466 1466 1466 1466 8
458 20250307 112500 673699397 1463 1463 1466 1463 211
459 20250307 112400 673390677 1463 1463 1463 1463 10
460 20250307 112300 673376047 1463 1463 1466 1463 6299
461 20250307 112200 664149070 1463 1465 1466 1463 22123
462 20250307 112100 631748953 1465 1467 1467 1465 2393
463 20250307 112000 628241327 1467 1467 1467 1467 0
464 20250307 111900 628241327 1467 1466 1467 1466 28
465 20250307 111800 628200270 1467 1467 1467 1467 9
466 20250307 111700 628187067 1467 1466 1467 1465 1169
467 20250307 111600 626474239 1466 1467 1467 1466 1274
468 20250307 111500 624606546 1467 1467 1467 1467 2671
469 20250307 111400 620688189 1468 1469 1469 1468 829
470 20250307 111300 619470399 1469 1468 1469 1468 2417
471 20250307 111200 615922199 1468 1468 1468 1468 9
472 20250307 111100 615908987 1467 1467 1467 1465 3606
473 20250307 111000 610620215 1467 1467 1467 1466 3549
474 20250307 110900 605414833 1468 1468 1468 1467 621
475 20250307 110800 604503208 1467 1467 1467 1466 3082
476 20250307 110700 599982594 1467 1467 1467 1466 1602
477 20250307 110600 597633460 1469 1469 1469 1469 8
478 20250307 110500 597621708 1470 1467 1470 1467 10
479 20250307 110400 597607011 1470 1465 1471 1465 14550
480 20250307 110300 576266224 1464 1465 1465 1464 7010
481 20250307 110200 566000075 1465 1466 1466 1465 3504
482 20250307 110100 560866709 1466 1465 1466 1465 6008
483 20250307 110000 552064981 1466 1466 1466 1466 316
484 20250307 105900 551601725 1466 1466 1466 1465 1849
485 20250307 105800 548891094 1466 1466 1467 1466 10362
486 20250307 105700 533700066 1466 1465 1466 1465 213
487 20250307 105600 533387812 1466 1466 1466 1465 3991
488 20250307 105500 527537506 1466 1466 1466 1465 6047
489 20250307 105400 518678613 1465 1465 1466 1465 3587
490 20250307 105300 513423656 1465 1465 1465 1465 2104
491 20250307 105200 510341296 1465 1466 1466 1464 3053
492 20250307 105100 505865643 1467 1465 1467 1465 8525
493 20250307 105000 493362886 1465 1468 1468 1465 19019
494 20250307 104900 465471482 1471 1472 1472 1468 17
495 20250307 104800 465446483 1469 1469 1471 1469 1183
496 20250307 104700 463707856 1468 1470 1472 1468 2012
497 20250307 104600 460748635 1471 1471 1471 1471 0
498 20250307 104500 460748635 1471 1471 1471 1471 11
499 20250307 104400 460732454 1471 1471 1471 1468 1982
500 20250307 104300 457820336 1470 1471 1471 1470 15
501 20250307 104200 457798273 1471 1471 1471 1471 0
502 20250307 104100 457798273 1471 1472 1472 1471 1785
503 20250307 104000 455171735 1472 1471 1472 1471 1426
504 20250307 103900 453074080 1471 1468 1471 1468 11
505 20250307 103800 453057908 1471 1468 1471 1467 786
506 20250307 103700 451904014 1467 1468 1468 1467 1153
507 20250307 103600 450212515 1468 1468 1468 1468 63
508 20250307 103500 450120031 1468 1468 1468 1468 14
509 20250307 103400 450099479 1466 1471 1471 1466 14248
510 20250307 103300 429201696 1467 1472 1472 1467 10503
511 20250307 103200 413752598 1473 1472 1473 1472 91
512 20250307 103100 413618637 1471 1473 1473 1471 4266
513 20250307 103000 407339818 1473 1472 1474 1472 3996
514 20250307 102900 401455585 1473 1472 1473 1472 826
515 20250307 102800 400239388 1473 1470 1473 1470 7661
516 20250307 102700 388971586 1470 1469 1470 1468 1669
517 20250307 102600 386518795 1468 1467 1468 1467 1561
518 20250307 102500 384227490 1468 1468 1468 1468 116
519 20250307 102400 384057202 1470 1469 1470 1469 267
520 20250307 102300 383664747 1468 1469 1470 1468 16
521 20250307 102200 383641233 1470 1468 1470 1468 7564
522 20250307 102100 372528188 1468 1468 1468 1468 1280
523 20250307 102000 370649148 1468 1467 1468 1467 60
524 20250307 101900 370561119 1464 1464 1468 1464 44
525 20250307 101800 370496671 1468 1465 1468 1463 393
526 20250307 101700 369920446 1465 1467 1467 1463 4559
527 20250307 101600 363245116 1465 1465 1465 1465 140
528 20250307 101500 363040016 1465 1467 1467 1465 709
529 20250307 101400 362001313 1467 1467 1467 1465 1307
530 20250307 101300 360084380 1466 1467 1467 1466 20
531 20250307 101200 360055042 1467 1468 1468 1467 34
532 20250307 101100 360005163 1468 1467 1468 1467 18
533 20250307 101000 359978749 1468 1468 1468 1467 411
534 20250307 100900 359375501 1469 1468 1469 1467 62
535 20250307 100800 359284477 1468 1468 1468 1468 260
536 20250307 100700 358902797 1469 1469 1469 1468 218
537 20250307 100600 358582560 1469 1468 1469 1467 88
538 20250307 100500 358453454 1468 1468 1469 1468 865
539 20250307 100400 357183625 1468 1469 1469 1468 1215
540 20250307 100300 355399705 1468 1468 1469 1468 860
541 20250307 100200 354137217 1469 1468 1469 1468 571
542 20250307 100100 353298781 1468 1468 1468 1468 10
543 20250307 100000 353284101 1464 1467 1467 1464 214
544 20250307 095900 352970456 1467 1463 1468 1463 5645
545 20250307 095800 344693408 1466 1464 1466 1462 2180
546 20250307 095700 341505401 1463 1466 1466 1463 3226
547 20250307 095600 336784583 1466 1466 1466 1466 8
548 20250307 095500 336772855 1464 1464 1466 1464 1553
549 20250307 095400 334499261 1465 1465 1466 1465 288
550 20250307 095300 334077333 1464 1465 1465 1464 359
551 20250307 095200 333551405 1465 1465 1465 1465 508
552 20250307 095100 332807185 1465 1465 1465 1464 128
553 20250307 095000 332619765 1465 1466 1466 1465 1476
554 20250307 094900 330457394 1465 1465 1466 1465 14
555 20250307 094800 330436875 1464 1466 1466 1464 508
556 20250307 094700 329693147 1463 1463 1463 1463 4
557 20250307 094600 329687295 1466 1466 1466 1466 9
558 20250307 094500 329674101 1465 1465 1465 1462 1160
559 20250307 094400 327974835 1465 1462 1465 1462 633
560 20250307 094300 327049362 1461 1465 1465 1461 2375
561 20250307 094200 323573336 1465 1465 1465 1464 10
562 20250307 094100 323558687 1465 1464 1465 1464 109
563 20250307 094000 323399102 1465 1466 1466 1464 5550
564 20250307 093900 315273651 1465 1466 1467 1465 2019
565 20250307 093800 312314796 1466 1464 1466 1464 561
566 20250307 093700 311493476 1464 1467 1467 1464 3087
567 20250307 093600 306966908 1466 1465 1466 1465 1702
568 20250307 093500 304472738 1465 1465 1466 1465 3818
569 20250307 093400 298879352 1465 1466 1466 1465 972
570 20250307 093300 297455064 1463 1464 1466 1460 9565
571 20250307 093200 283480826 1464 1463 1464 1463 2269
572 20250307 093100 280160575 1463 1463 1463 1460 5464
573 20250307 093000 272174963 1463 1463 1463 1463 29
574 20250307 092900 272132536 1463 1461 1463 1459 1860
575 20250307 092800 269416691 1460 1460 1460 1460 0
576 20250307 092700 269416691 1460 1460 1460 1460 5
577 20250307 092600 269409391 1463 1461 1464 1460 1803
578 20250307 092500 266771399 1460 1463 1463 1460 2607
579 20250307 092400 262962988 1460 1460 1460 1460 7010
580 20250307 092300 252728388 1459 1460 1460 1459 2963
581 20250307 092200 248402410 1460 1462 1462 1460 3400
582 20250307 092100 243434857 1464 1464 1464 1462 2515
583 20250307 092000 239755848 1463 1464 1467 1463 518
584 20250307 091900 238997909 1463 1465 1465 1463 1207
585 20250307 091800 237230812 1467 1463 1467 1463 10078
586 20250307 091700 222485029 1463 1463 1465 1463 5253
587 20250307 091600 214799030 1466 1467 1467 1466 575
588 20250307 091500 213956079 1462 1467 1467 1462 5553
589 20250307 091400 205828382 1468 1466 1468 1463 4960
590 20250307 091300 198556617 1463 1461 1467 1460 2616
591 20250307 091200 194726659 1461 1467 1468 1460 614
592 20250307 091100 193829579 1467 1461 1468 1459 302
593 20250307 091000 193387532 1459 1456 1459 1453 3290
594 20250307 090900 188601628 1456 1469 1469 1454 51889
595 20250307 090800 112906897 1469 1465 1469 1463 175
596 20250307 090700 112650740 1470 1471 1472 1462 26
597 20250307 090600 112612519 1473 1468 1474 1460 4485
598 20250307 090500 106052810 1468 1465 1468 1460 17603
599 20250307 090400 80329314 1463 1469 1469 1463 197
600 20250307 090300 80040998 1465 1463 1469 1462 11463
601 20250307 090200 63254239 1463 1467 1469 1463 7852
602 20250307 090100 51763724 1467 1467 1467 1462 20232
603 20250307 090000 22128309 1466 1465 1476 1465 15100

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,108394549,0,164542925382,0.00
20250304,0,108394549,0,155004205070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 108394549 0 164542925382 0.00
3 20250304 0 108394549 0 155004205070 0.00