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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012800/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,1617277647,1407,1407,1407,1407,3952
20250314,185800,1617277647,1407,1407,1407,1407,0
20250314,185700,1617277647,1407,1407,1407,1407,0
20250314,185600,1617277647,1407,1407,1407,1407,0
20250314,185500,1617277647,1407,1407,1407,1407,0
20250314,185400,1617277647,1407,1407,1407,1407,0
20250314,185300,1617277647,1407,1407,1407,1407,0
20250314,185200,1617277647,1407,1407,1407,1407,0
20250314,185100,1617277647,1407,1407,1407,1407,0
20250314,185000,1617277647,1407,1407,1407,1407,0
20250314,184900,1617277647,1407,1407,1407,1407,0
20250314,184800,1617277647,1407,1407,1407,1407,0
20250314,184700,1617277647,1407,1407,1407,1407,0
20250314,184600,1617277647,1407,1407,1407,1407,0
20250314,184500,1617277647,1407,1407,1407,1407,0
20250314,184400,1617277647,1407,1407,1407,1407,0
20250314,184300,1617277647,1407,1407,1407,1407,0
20250314,184200,1617277647,1407,1407,1407,1407,0
20250314,184100,1617277647,1407,1407,1407,1407,0
20250314,184000,1617277647,1407,1407,1407,1407,0
20250314,183900,1617277647,1407,1407,1407,1407,0
20250314,183800,1617277647,1407,1407,1407,1407,0
20250314,183700,1617277647,1407,1407,1407,1407,0
20250314,183600,1617277647,1407,1407,1407,1407,0
20250314,183500,1617277647,1407,1407,1407,1407,0
20250314,183400,1617277647,1407,1407,1407,1407,0
20250314,183300,1617277647,1407,1407,1407,1407,0
20250314,183200,1617277647,1407,1407,1407,1407,0
20250314,183100,1617277647,1407,1407,1407,1407,0
20250314,183000,1617277647,1407,1407,1407,1407,0
20250314,182900,1617277647,1407,1407,1407,1407,3952
20250314,182800,1617277647,1407,1407,1407,1407,0
20250314,182700,1617277647,1407,1407,1407,1407,0
20250314,182600,1617277647,1407,1407,1407,1407,0
20250314,182500,1617277647,1407,1407,1407,1407,0
20250314,182400,1617277647,1407,1407,1407,1407,0
20250314,182300,1617277647,1407,1407,1407,1407,0
20250314,182200,1617277647,1407,1407,1407,1407,0
20250314,182100,1617277647,1407,1407,1407,1407,0
20250314,182000,1617277647,1407,1407,1407,1407,0
20250314,181900,1617277647,1407,1407,1407,1407,0
20250314,181800,1617277647,1407,1407,1407,1407,0
20250314,181700,1617277647,1407,1407,1407,1407,0
20250314,181600,1617277647,1407,1407,1407,1407,0
20250314,181500,1617277647,1407,1407,1407,1407,0
20250314,181400,1617277647,1407,1407,1407,1407,0
20250314,181300,1617277647,1407,1407,1407,1407,0
20250314,181200,1617277647,1407,1407,1407,1407,0
20250314,181100,1617277647,1407,1407,1407,1407,0
20250314,181000,1617277647,1407,1407,1407,1407,0
20250314,180900,1617277647,1407,1407,1407,1407,0
20250314,180800,1617277647,1407,1407,1407,1407,0
20250314,180700,1617277647,1407,1407,1407,1407,0
20250314,180600,1617277647,1407,1407,1407,1407,0
20250314,180500,1617277647,1407,1407,1407,1407,0
20250314,180400,1617277647,1407,1407,1407,1407,0
20250314,180300,1617277647,1407,1407,1407,1407,0
20250314,180200,1617277647,1407,1407,1407,1407,0
20250314,180100,1617277647,1407,1407,1407,1407,0
20250314,180000,1617277647,1407,1407,1407,1407,0
20250314,175900,1617277647,1407,1407,1407,1407,3952
20250314,175800,1617277647,1407,1407,1407,1407,0
20250314,175700,1617277647,1407,1407,1407,1407,0
20250314,175600,1617277647,1407,1407,1407,1407,0
20250314,175500,1617277647,1407,1407,1407,1407,0
20250314,175400,1617277647,1407,1407,1407,1407,0
20250314,175300,1617277647,1407,1407,1407,1407,0
20250314,175200,1617277647,1407,1407,1407,1407,0
20250314,175100,1617277647,1407,1407,1407,1407,0
20250314,175000,1617277647,1407,1407,1407,1407,0
20250314,174900,1617277647,1407,1407,1407,1407,0
20250314,174800,1617277647,1407,1407,1407,1407,0
20250314,174700,1617277647,1407,1407,1407,1407,0
20250314,174600,1617277647,1407,1407,1407,1407,0
20250314,174500,1617277647,1407,1407,1407,1407,0
20250314,174400,1617277647,1407,1407,1407,1407,0
20250314,174300,1617277647,1407,1407,1407,1407,0
20250314,174200,1617277647,1407,1407,1407,1407,0
20250314,174100,1617277647,1407,1407,1407,1407,0
20250314,174000,1617277647,1407,1407,1407,1407,0
20250314,173900,1617277647,1407,1407,1407,1407,0
20250314,173800,1617277647,1407,1407,1407,1407,0
20250314,173700,1617277647,1407,1407,1407,1407,0
20250314,173600,1617277647,1407,1407,1407,1407,0
20250314,173500,1617277647,1407,1407,1407,1407,0
20250314,173400,1617277647,1407,1407,1407,1407,0
20250314,173300,1617277647,1407,1407,1407,1407,0
20250314,173200,1617277647,1407,1407,1407,1407,0
20250314,173100,1617277647,1407,1407,1407,1407,0
20250314,173000,1617277647,1407,1407,1407,1407,0
20250314,172900,1617277647,1407,1407,1407,1407,3952
20250314,172800,1617277647,1407,1407,1407,1407,0
20250314,172700,1617277647,1407,1407,1407,1407,0
20250314,172600,1617277647,1407,1407,1407,1407,0
20250314,172500,1617277647,1407,1407,1407,1407,0
20250314,172400,1617277647,1407,1407,1407,1407,0
20250314,172300,1617277647,1407,1407,1407,1407,0
20250314,172200,1617277647,1407,1407,1407,1407,0
20250314,172100,1617277647,1407,1407,1407,1407,0
20250314,172000,1617277647,1407,1407,1407,1407,0
20250314,171900,1617277647,1407,1407,1407,1407,0
20250314,171800,1617277647,1407,1407,1407,1407,0
20250314,171700,1617277647,1407,1407,1407,1407,0
20250314,171600,1617277647,1407,1407,1407,1407,0
20250314,171500,1617277647,1407,1407,1407,1407,0
20250314,171400,1617277647,1407,1407,1407,1407,0
20250314,171300,1617277647,1407,1407,1407,1407,0
20250314,171200,1617277647,1407,1407,1407,1407,0
20250314,171100,1617277647,1407,1407,1407,1407,0
20250314,171000,1617277647,1407,1407,1407,1407,0
20250314,170900,1617277647,1407,1407,1407,1407,0
20250314,170800,1617277647,1407,1407,1407,1407,0
20250314,170700,1617277647,1407,1407,1407,1407,0
20250314,170600,1617277647,1407,1407,1407,1407,0
20250314,170500,1617277647,1407,1407,1407,1407,0
20250314,170400,1617277647,1407,1407,1407,1407,0
20250314,170300,1617277647,1407,1407,1407,1407,0
20250314,170200,1617277647,1407,1407,1407,1407,0
20250314,170100,1617277647,1407,1407,1407,1407,0
20250314,170000,1617277647,1407,1407,1407,1407,0
20250314,165900,1617277647,1407,1407,1407,1407,3952
20250314,165800,1617277647,1407,1407,1407,1407,0
20250314,165700,1617277647,1407,1407,1407,1407,0
20250314,165600,1617277647,1407,1407,1407,1407,0
20250314,165500,1617277647,1407,1407,1407,1407,0
20250314,165400,1617277647,1407,1407,1407,1407,0
20250314,165300,1617277647,1407,1407,1407,1407,0
20250314,165200,1617277647,1407,1407,1407,1407,0
20250314,165100,1617277647,1407,1407,1407,1407,0
20250314,165000,1617277647,1407,1407,1407,1407,0
20250314,164900,1617277647,1407,1407,1407,1407,0
20250314,164800,1617277647,1407,1407,1407,1407,0
20250314,164700,1617277647,1407,1407,1407,1407,0
20250314,164600,1617277647,1407,1407,1407,1407,0
20250314,164500,1617277647,1407,1407,1407,1407,0
20250314,164400,1617277647,1407,1407,1407,1407,0
20250314,164300,1617277647,1407,1407,1407,1407,0
20250314,164200,1617277647,1407,1407,1407,1407,0
20250314,164100,1617277647,1407,1407,1407,1407,0
20250314,164000,1617277647,1407,1407,1407,1407,0
20250314,163900,1617277647,1407,1407,1407,1407,0
20250314,163800,1617277647,1407,1407,1407,1407,0
20250314,163700,1617277647,1407,1407,1407,1407,0
20250314,163600,1617277647,1407,1407,1407,1407,0
20250314,163500,1617277647,1407,1407,1407,1407,0
20250314,163400,1617277647,1407,1407,1407,1407,0
20250314,163300,1617277647,1407,1407,1407,1407,0
20250314,163200,1617277647,1407,1407,1407,1407,0
20250314,163100,1617277647,1407,1407,1407,1407,0
20250314,163000,1617277647,1407,1407,1407,1407,0
20250314,162900,1617277647,1407,1407,1407,1407,3952
20250314,162800,1617277647,1407,1407,1407,1407,0
20250314,162700,1617277647,1407,1407,1407,1407,0
20250314,162600,1617277647,1407,1407,1407,1407,0
20250314,162500,1617277647,1407,1407,1407,1407,0
20250314,162400,1617277647,1407,1407,1407,1407,0
20250314,162300,1617277647,1407,1407,1407,1407,0
20250314,162200,1617277647,1407,1407,1407,1407,0
20250314,162100,1617277647,1407,1407,1407,1407,0
20250314,162000,1617277647,1407,1407,1407,1407,0
20250314,161900,1617277647,1407,1407,1407,1407,0
20250314,161800,1617277647,1407,1407,1407,1407,0
20250314,161700,1617277647,1407,1407,1407,1407,0
20250314,161600,1617277647,1407,1407,1407,1407,0
20250314,161500,1617277647,1407,1407,1407,1407,0
20250314,161400,1617277647,1407,1407,1407,1407,0
20250314,161300,1617277647,1407,1407,1407,1407,0
20250314,161200,1617277647,1407,1407,1407,1407,0
20250314,161100,1617277647,1407,1407,1407,1407,0
20250314,161000,1617277647,1407,1407,1407,1407,0
20250314,160900,1617277647,1407,1407,1407,1407,0
20250314,160800,1617277647,1407,1407,1407,1407,0
20250314,160700,1617277647,1407,1407,1407,1407,0
20250314,160600,1617277647,1407,1407,1407,1407,0
20250314,160500,1617277647,1407,1407,1407,1407,0
20250314,160400,1617277647,1407,1407,1407,1407,0
20250314,160300,1617277647,1407,1407,1407,1407,0
20250314,160200,1617277647,1407,1407,1407,1407,0
20250314,160100,1617277647,1407,1407,1407,1407,0
20250314,160000,1617277647,1407,1407,1407,1407,0
20250314,155900,1617277647,1407,1407,1407,1407,3952
20250314,155800,1617277647,1407,1407,1407,1407,0
20250314,155700,1617277647,1407,1407,1407,1407,0
20250314,155600,1617277647,1407,1407,1407,1407,0
20250314,155500,1617277647,1407,1407,1407,1407,0
20250314,155400,1617277647,1407,1407,1407,1407,0
20250314,155300,1617277647,1407,1407,1407,1407,0
20250314,155200,1617277647,1407,1407,1407,1407,0
20250314,155100,1617277647,1407,1407,1407,1407,0
20250314,155000,1617277647,1407,1407,1407,1407,0
20250314,154900,1617277647,1407,1407,1407,1407,0
20250314,154800,1617277647,1407,1407,1407,1407,0
20250314,154700,1617277647,1407,1407,1407,1407,0
20250314,154600,1617277647,1407,1407,1407,1407,0
20250314,154500,1617277647,1407,1407,1407,1407,0
20250314,154400,1617277647,1407,1407,1407,1407,0
20250314,154300,1617277647,1407,1407,1407,1407,0
20250314,154200,1617277647,1407,1407,1407,1407,0
20250314,154100,1617277647,1407,1407,1407,1407,0
20250314,154000,1617277647,1407,1407,1407,1407,0
20250314,153900,1617277647,1407,1407,1407,1407,0
20250314,153800,1617277647,1407,1407,1407,1407,0
20250314,153700,1617277647,1407,1407,1407,1407,0
20250314,153600,1617277647,1407,1407,1407,1407,0
20250314,153500,1617277647,1407,1407,1407,1407,0
20250314,153400,1617277647,1407,1407,1407,1407,0
20250314,153300,1617277647,1407,1407,1407,1407,0
20250314,153200,1617277647,1407,1407,1407,1407,0
20250314,153100,1617277647,1407,1407,1407,1407,0
20250314,153000,1617277647,1407,1407,1407,1407,3952
20250314,152900,1611717183,1411,1411,1411,1411,0
20250314,152800,1611717183,1411,1411,1411,1411,0
20250314,152700,1611717183,1411,1411,1411,1411,0
20250314,152600,1611717183,1411,1411,1411,1411,0
20250314,152500,1611717183,1411,1411,1411,1411,0
20250314,152400,1611717183,1411,1411,1411,1411,0
20250314,152300,1611717183,1411,1411,1411,1411,0
20250314,152200,1611717183,1411,1411,1411,1411,0
20250314,152100,1611717183,1411,1411,1411,1411,0
20250314,152000,1611717183,1411,1411,1411,1411,0
20250314,151900,1611717183,1411,1410,1412,1410,299
20250314,151800,1611295242,1410,1411,1412,1410,3046
20250314,151700,1607000344,1411,1411,1411,1408,2888
20250314,151600,1602926721,1411,1411,1411,1411,214
20250314,151500,1602624767,1407,1408,1408,1407,367
20250314,151400,1602108278,1408,1408,1408,1408,120
20250314,151300,1601939318,1408,1412,1412,1408,142
20250314,151200,1601739320,1412,1413,1413,1412,1544
20250314,151100,1599559111,1412,1412,1414,1412,92
20250314,151000,1599429203,1412,1413,1413,1412,2032
20250314,150900,1596559949,1414,1414,1414,1414,0
20250314,150800,1596559949,1414,1412,1414,1412,3000
20250314,150700,1592322726,1414,1414,1415,1414,2058
20250314,150600,1589412214,1414,1414,1415,1414,22252
20250314,150500,1557926157,1415,1414,1415,1412,7116
20250314,150400,1547865345,1414,1414,1414,1412,712
20250314,150300,1546859627,1414,1414,1414,1414,0
20250314,150200,1546859627,1414,1414,1414,1414,170
20250314,150100,1546619247,1414,1413,1414,1413,2003
20250314,150000,1543787218,1413,1412,1413,1412,2505
20250314,145900,1540247864,1413,1412,1413,1412,2798
20250314,145800,1536295286,1412,1412,1412,1412,500
20250314,145700,1535589286,1412,1411,1412,1411,3502
20250314,145600,1530647462,1411,1410,1411,1408,4832
20250314,145500,1523833937,1410,1410,1410,1410,0
20250314,145400,1523833937,1410,1410,1410,1410,1
20250314,145300,1523832527,1410,1408,1410,1408,35
20250314,145200,1523783243,1408,1408,1408,1408,2
20250314,145100,1523780427,1410,1409,1410,1406,10137
20250314,145000,1509487425,1409,1408,1409,1408,614
20250314,144900,1508622333,1408,1408,1408,1408,455
20250314,144800,1507981693,1407,1407,1407,1407,1000
20250314,144700,1506574693,1409,1409,1409,1408,146
20250314,144600,1506368980,1409,1409,1409,1409,50
20250314,144500,1506298530,1407,1406,1407,1406,986
20250314,144400,1504911503,1406,1406,1406,1406,6
20250314,144300,1504903067,1406,1406,1406,1406,203
20250314,144200,1504617649,1406,1405,1406,1405,111
20250314,144100,1504461690,1404,1405,1405,1404,2680
20250314,144000,1500698968,1404,1405,1405,1404,3229
20250314,143900,1496164277,1405,1404,1405,1404,2064
20250314,143800,1493264421,1405,1404,1405,1404,2243
20250314,143700,1490115049,1405,1411,1411,1405,2369
20250314,143600,1486785680,1411,1405,1411,1405,2600
20250314,143500,1483124315,1405,1405,1405,1405,200
20250314,143400,1482843315,1404,1406,1406,1404,989
20250314,143300,1481454557,1405,1406,1406,1405,893
20250314,143200,1480199699,1405,1406,1406,1405,3006
20250314,143100,1475976239,1407,1407,1407,1407,0
20250314,143000,1475976239,1407,1407,1407,1407,0
20250314,142900,1475976239,1407,1405,1407,1405,203
20250314,142800,1475691020,1405,1405,1405,1405,0
20250314,142700,1475691020,1405,1405,1405,1405,1000
20250314,142600,1474286020,1405,1407,1407,1405,1011
20250314,142500,1472864843,1406,1405,1406,1405,658
20250314,142400,1471939723,1407,1407,1407,1407,0
20250314,142300,1471939723,1407,1404,1407,1404,111
20250314,142200,1471783628,1406,1405,1406,1404,62
20250314,142100,1471696524,1405,1405,1406,1404,845
20250314,142000,1470509339,1405,1407,1407,1405,2190
20250314,141900,1467432354,1406,1406,1406,1406,0
20250314,141800,1467432354,1406,1406,1406,1406,0
20250314,141700,1467432354,1406,1406,1406,1406,0
20250314,141600,1467432354,1406,1405,1406,1405,1119
20250314,141500,1465860040,1406,1407,1407,1405,1777
20250314,141400,1463362692,1406,1406,1406,1406,3783
20250314,141300,1458043794,1407,1407,1407,1407,11
20250314,141200,1458028317,1407,1407,1407,1407,0
20250314,141100,1458028317,1407,1407,1407,1407,1869
20250314,141000,1455398634,1408,1411,1411,1408,784
20250314,140900,1454294658,1411,1411,1411,1411,192
20250314,140800,1454023746,1408,1408,1408,1408,1
20250314,140700,1454022338,1409,1409,1409,1409,500
20250314,140600,1453317838,1408,1408,1408,1408,45
20250314,140500,1453254478,1408,1408,1408,1408,100
20250314,140400,1453113678,1408,1408,1408,1408,0
20250314,140300,1453113678,1408,1408,1408,1408,1
20250314,140200,1453112270,1408,1408,1408,1408,0
20250314,140100,1453112270,1408,1408,1408,1408,200
20250314,140000,1452830670,1408,1408,1408,1408,187
20250314,135900,1452567374,1408,1408,1408,1408,1
20250314,135800,1452565966,1412,1408,1412,1408,270
20250314,135700,1452184926,1408,1408,1408,1408,50
20250314,135600,1452114526,1408,1412,1412,1408,21
20250314,135500,1452084878,1408,1408,1408,1408,448
20250314,135400,1451454094,1414,1414,1414,1414,8
20250314,135300,1451442782,1414,1415,1415,1414,1455
20250314,135200,1449383972,1415,1407,1415,1407,35886
20250314,135100,1398661870,1410,1410,1410,1410,0
20250314,135000,1398661870,1410,1410,1410,1410,0
20250314,134900,1398661870,1410,1410,1410,1406,10534
20250314,134800,1383820308,1410,1410,1410,1410,1
20250314,134700,1383818898,1409,1409,1409,1409,337
20250314,134600,1383344065,1408,1408,1408,1408,0
20250314,134500,1383344065,1408,1408,1408,1408,56
20250314,134400,1383265217,1406,1410,1410,1406,3692
20250314,134300,1378071406,1410,1410,1410,1410,0
20250314,134200,1378071406,1410,1410,1410,1410,2
20250314,134100,1378068586,1410,1410,1410,1410,315
20250314,134000,1377624436,1410,1410,1410,1410,0
20250314,133900,1377624436,1410,1410,1410,1410,0
20250314,133800,1377624436,1410,1410,1410,1410,1
20250314,133700,1377623026,1410,1410,1410,1410,245
20250314,133600,1377277576,1410,1410,1410,1407,4800
20250314,133500,1370514515,1413,1413,1413,1413,0
20250314,133400,1370514515,1413,1411,1413,1410,134
20250314,133300,1370325493,1411,1411,1411,1411,0
20250314,133200,1370325493,1411,1411,1411,1411,250
20250314,133100,1369972743,1413,1413,1413,1413,0
20250314,133000,1369972743,1413,1411,1413,1411,802
20250314,132900,1368841117,1409,1409,1409,1409,0
20250314,132800,1368841117,1409,1409,1409,1409,0
20250314,132700,1368841117,1409,1409,1409,1409,0
20250314,132600,1368841117,1409,1409,1411,1409,1045
20250314,132500,1367368672,1409,1409,1413,1409,506
20250314,132400,1366655698,1409,1409,1409,1409,0
20250314,132300,1366655698,1409,1410,1410,1409,668
20250314,132200,1365714418,1413,1410,1413,1410,335
20250314,132100,1365242053,1411,1413,1413,1411,7896
20250314,132000,1354100750,1413,1415,1415,1413,224
20250314,131900,1353783990,1413,1413,1413,1413,100
20250314,131800,1353642690,1416,1416,1416,1415,3
20250314,131700,1353638443,1417,1417,1417,1417,0
20250314,131600,1353638443,1417,1417,1417,1417,0
20250314,131500,1353638443,1417,1417,1417,1417,0
20250314,131400,1353638443,1417,1416,1417,1416,94
20250314,131300,1353505315,1416,1416,1416,1416,150
20250314,131200,1353292915,1416,1416,1416,1416,1
20250314,131100,1353291499,1416,1416,1417,1416,3599
20250314,131000,1348195134,1416,1414,1416,1414,76
20250314,130900,1348087602,1414,1414,1414,1414,4
20250314,130800,1348081946,1412,1412,1412,1412,1
20250314,130700,1348080534,1412,1413,1413,1412,2912
20250314,130600,1343968720,1412,1414,1414,1412,2135
20250314,130500,1340950030,1414,1413,1414,1413,697
20250314,130400,1339965069,1415,1415,1415,1415,0
20250314,130300,1339965069,1415,1415,1415,1415,1239
20250314,130200,1338211884,1411,1411,1411,1411,0
20250314,130100,1338211884,1411,1411,1411,1411,3000
20250314,130000,1333978884,1410,1410,1410,1410,0
20250314,125900,1333978884,1410,1410,1410,1410,0
20250314,125800,1333978884,1410,1410,1410,1410,0
20250314,125700,1333978884,1410,1410,1410,1410,0
20250314,125600,1333978884,1410,1410,1410,1410,0
20250314,125500,1333978884,1410,1410,1410,1410,5074
20250314,125400,1326824544,1409,1409,1409,1409,766
20250314,125300,1325745250,1409,1409,1409,1409,777
20250314,125200,1324650457,1410,1410,1410,1410,1092
20250314,125100,1323110737,1412,1412,1412,1412,945
20250314,125000,1321776397,1412,1412,1412,1412,4
20250314,124900,1321770749,1412,1412,1412,1412,5
20250314,124800,1321763689,1412,1415,1415,1412,496
20250314,124700,1321063322,1415,1415,1415,1415,11
20250314,124600,1321047757,1412,1412,1412,1412,0
20250314,124500,1321047757,1412,1412,1412,1412,0
20250314,124400,1321047757,1412,1412,1412,1412,209
20250314,124300,1320752649,1412,1412,1412,1409,6987
20250314,124200,1310892789,1416,1412,1416,1412,2002
20250314,124100,1308065957,1412,1412,1412,1412,0
20250314,124000,1308065957,1412,1413,1413,1412,2201
20250314,123900,1304956944,1413,1415,1415,1413,1943
20250314,123800,1302209758,1416,1416,1416,1416,50
20250314,123700,1302138958,1416,1416,1416,1416,100
20250314,123600,1301997358,1417,1417,1417,1417,0
20250314,123500,1301997358,1417,1417,1417,1417,0
20250314,123400,1301997358,1417,1417,1417,1417,148
20250314,123300,1301787642,1417,1417,1417,1417,148
20250314,123200,1301577926,1417,1417,1417,1417,0
20250314,123100,1301577926,1417,1417,1417,1417,0
20250314,123000,1301577926,1417,1417,1417,1417,31
20250314,122900,1301533999,1417,1417,1417,1417,0
20250314,122800,1301533999,1417,1417,1417,1417,0
20250314,122700,1301533999,1417,1417,1417,1417,1
20250314,122600,1301532582,1418,1417,1418,1412,5122
20250314,122500,1294288967,1418,1418,1418,1418,0
20250314,122400,1294288967,1418,1418,1418,1418,0
20250314,122300,1294288967,1418,1417,1418,1417,4520
20250314,122200,1287884117,1418,1418,1418,1418,2
20250314,122100,1287881281,1419,1416,1419,1416,5183
20250314,122000,1280538002,1415,1415,1415,1415,3309
20250314,121900,1275855767,1416,1416,1416,1416,1
20250314,121800,1275854351,1416,1415,1416,1415,719
20250314,121700,1274836956,1415,1415,1415,1415,30
20250314,121600,1274794506,1415,1414,1416,1414,94
20250314,121500,1274661508,1414,1414,1414,1414,30
20250314,121400,1274619088,1414,1415,1415,1414,391
20250314,121300,1274065841,1419,1419,1419,1419,2
20250314,121200,1274063003,1413,1419,1419,1413,31
20250314,121100,1274019158,1412,1412,1412,1412,0
20250314,121000,1274019158,1412,1412,1412,1412,0
20250314,120900,1274019158,1412,1412,1412,1412,0
20250314,120800,1274019158,1412,1412,1419,1412,79
20250314,120700,1273907573,1419,1419,1419,1419,0
20250314,120600,1273907573,1419,1419,1419,1419,55
20250314,120500,1273829528,1409,1415,1415,1409,14201
20250314,120400,1253785880,1419,1419,1419,1419,1
20250314,120300,1253784461,1415,1415,1415,1415,0
20250314,120200,1253784461,1415,1416,1416,1415,6171
20250314,120100,1245048476,1418,1419,1419,1418,11
20250314,120000,1245032868,1420,1417,1420,1417,250
20250314,115900,1244678397,1417,1417,1417,1417,31
20250314,115800,1244634470,1417,1419,1419,1417,10462
20250314,115700,1229808619,1420,1420,1420,1420,1
20250314,115600,1229807199,1419,1420,1420,1419,340
20250314,115500,1229324400,1420,1420,1420,1420,1760
20250314,115400,1226825200,1420,1419,1420,1418,535
20250314,115300,1226066043,1420,1420,1420,1420,0
20250314,115200,1226066043,1420,1420,1420,1418,818
20250314,115100,1224904683,1420,1418,1420,1418,16158
20250314,115000,1201967865,1418,1418,1418,1418,1314
20250314,114900,1200104613,1417,1416,1417,1416,527
20250314,114800,1199358361,1416,1416,1416,1416,0
20250314,114700,1199358361,1416,1417,1417,1416,1223
20250314,114600,1197626530,1418,1418,1418,1418,2
20250314,114500,1197623694,1418,1418,1418,1418,4133
20250314,114400,1191763100,1415,1415,1415,1415,0
20250314,114300,1191763100,1415,1416,1416,1415,2000
20250314,114200,1188932222,1419,1419,1419,1419,10
20250314,114100,1188918032,1416,1416,1416,1416,1222
20250314,114000,1187187680,1419,1419,1419,1419,3
20250314,113900,1187183423,1419,1417,1419,1417,92
20250314,113800,1187053039,1417,1417,1419,1417,262
20250314,113700,1186681781,1415,1416,1416,1415,1323
20250314,113600,1184808732,1417,1417,1417,1417,0
20250314,113500,1184808732,1417,1417,1417,1417,4
20250314,113400,1184803064,1419,1419,1419,1419,2
20250314,113300,1184800226,1417,1417,1417,1417,2233
20250314,113200,1181636065,1420,1417,1420,1417,83
20250314,113100,1181518238,1420,1420,1420,1420,2
20250314,113000,1181515398,1418,1417,1420,1417,1098
20250314,112900,1179957754,1420,1420,1420,1420,313
20250314,112800,1179513294,1414,1415,1415,1414,619
20250314,112700,1178637410,1415,1416,1417,1414,2576
20250314,112600,1174992256,1416,1419,1420,1416,3111
20250314,112500,1170584800,1420,1420,1420,1420,14
20250314,112400,1170564920,1419,1419,1419,1419,0
20250314,112300,1170564920,1419,1420,1420,1419,1023
20250314,112200,1169112262,1420,1420,1420,1420,70
20250314,112100,1169012862,1420,1423,1423,1420,4
20250314,112000,1169007176,1417,1422,1423,1417,8476
20250314,111900,1156981348,1424,1423,1424,1423,40
20250314,111800,1156924426,1423,1423,1423,1423,0
20250314,111700,1156924426,1423,1419,1423,1419,1114
20250314,111600,1155343380,1419,1419,1419,1419,32
20250314,111500,1155297972,1424,1418,1424,1418,240
20250314,111400,1154957640,1419,1424,1424,1419,3935
20250314,111300,1149372186,1424,1424,1424,1424,5
20250314,111200,1149365066,1418,1424,1424,1418,2195
20250314,111100,1146240256,1424,1418,1424,1418,729
20250314,111000,1145205800,1418,1425,1425,1418,4595
20250314,110900,1138683300,1425,1425,1425,1420,3814
20250314,110800,1133262518,1425,1425,1425,1422,320
20250314,110700,1132806548,1426,1423,1426,1423,1813
20250314,110600,1130223218,1425,1425,1426,1425,995
20250314,110500,1128805341,1425,1424,1425,1424,158
20250314,110400,1128580192,1419,1419,1419,1419,0
20250314,110300,1128580192,1419,1422,1422,1419,8307
20250314,110200,1116779053,1427,1428,1428,1423,4691
20250314,110100,1110094899,1427,1423,1428,1423,3120
20250314,110000,1105643665,1425,1427,1432,1422,4262
20250314,105900,1099564614,1432,1421,1432,1421,167018
20250314,105800,861505818,1422,1422,1422,1422,0
20250314,105700,861505818,1422,1420,1422,1420,25114
20250314,105600,825840133,1420,1420,1420,1420,2927
20250314,105500,821683793,1420,1420,1420,1420,0
20250314,105400,821683793,1420,1420,1420,1420,533
20250314,105300,820926933,1420,1419,1420,1419,2145
20250314,105200,817881178,1420,1417,1420,1417,11915
20250314,105100,800976729,1417,1417,1417,1416,2850
20250314,105000,796939129,1417,1418,1418,1417,1602
20250314,104900,794669093,1417,1416,1417,1411,13287
20250314,104800,775858324,1416,1417,1417,1416,213
20250314,104700,775556583,1418,1418,1418,1418,1687
20250314,104600,773164417,1419,1418,1419,1418,3219
20250314,104500,768597173,1418,1412,1418,1412,27734
20250314,104400,729354794,1412,1410,1412,1410,5692
20250314,104300,721320975,1404,1404,1404,1404,6
20250314,104200,721312551,1410,1410,1410,1410,48
20250314,104100,721244871,1410,1410,1410,1400,96
20250314,104000,721110381,1400,1403,1403,1400,3636
20250314,103900,716014384,1402,1407,1407,1402,2126
20250314,103800,713031392,1410,1410,1410,1410,4
20250314,103700,713025752,1410,1410,1410,1410,71
20250314,103600,712925642,1410,1410,1410,1410,4685
20250314,103500,706319792,1410,1410,1410,1410,100
20250314,103400,706178792,1410,1410,1410,1409,10008
20250314,103300,692068512,1410,1404,1410,1402,3961
20250314,103200,686510364,1412,1406,1412,1404,14365
20250314,103100,666327368,1406,1408,1408,1405,16837
20250314,103000,642658057,1408,1409,1409,1408,5261
20250314,102900,635248803,1409,1410,1410,1409,1870
20250314,102800,632612717,1414,1414,1414,1414,0
20250314,102700,632612717,1414,1414,1414,1414,0
20250314,102600,632612717,1414,1413,1414,1410,5025
20250314,102500,625515675,1413,1411,1413,1410,704
20250314,102400,624522531,1411,1414,1414,1411,3
20250314,102300,624518295,1414,1414,1414,1414,8
20250314,102200,624506983,1414,1414,1414,1414,3000
20250314,102100,620264983,1414,1414,1414,1410,2070
20250314,102000,617338203,1410,1414,1414,1410,7444
20250314,101900,606837959,1414,1412,1414,1412,5435
20250314,101800,599154223,1412,1411,1412,1411,2229
20250314,101700,596008511,1411,1413,1413,1411,3894
20250314,101600,590509554,1414,1413,1414,1413,2192
20250314,101500,587412255,1413,1414,1414,1413,432
20250314,101400,586801431,1413,1413,1413,1413,0
20250314,101300,586801431,1413,1414,1414,1413,211
20250314,101200,586503188,1413,1415,1417,1413,8148
20250314,101100,574978214,1415,1417,1417,1415,2289
20250314,101000,571739151,1417,1417,1417,1417,1240
20250314,100900,569982071,1417,1419,1419,1417,6161
20250314,100800,561251928,1418,1418,1418,1418,11
20250314,100700,561236330,1419,1417,1419,1417,120
20250314,100600,561066276,1417,1417,1417,1416,640
20250314,100500,560159946,1416,1419,1419,1416,3958
20250314,100400,554546418,1419,1416,1419,1415,1436
20250314,100300,552514237,1419,1417,1419,1415,3184
20250314,100200,548002028,1419,1419,1419,1419,2547
20250314,100100,544387835,1419,1420,1420,1418,10525
20250314,100000,529454788,1420,1420,1420,1419,445
20250314,095900,528822989,1420,1418,1420,1415,121
20250314,095800,528651463,1420,1418,1420,1415,3840
20250314,095700,523213441,1415,1417,1417,1415,242
20250314,095600,522870557,1416,1415,1416,1414,967
20250314,095500,521502381,1416,1416,1416,1415,1503
20250314,095400,519375233,1416,1418,1418,1416,453
20250314,095300,518733683,1418,1418,1418,1418,231
20250314,095200,518406125,1417,1418,1418,1417,5435
20250314,095100,510703306,1418,1418,1418,1418,40
20250314,095000,510646586,1418,1420,1420,1418,1405
20250314,094900,508654096,1422,1424,1424,1419,8738
20250314,094800,496237897,1424,1423,1424,1423,500
20250314,094700,495526036,1423,1422,1423,1421,7284
20250314,094600,485161728,1423,1422,1423,1422,6473
20250314,094500,475954482,1422,1421,1422,1421,14776
20250314,094400,454949672,1421,1419,1421,1419,4893
20250314,094300,447999711,1419,1421,1421,1419,2288
20250314,094200,444752901,1421,1417,1421,1416,18078
20250314,094100,419102904,1417,1415,1417,1415,5192
20250314,094000,411750044,1414,1416,1417,1414,2769
20250314,093900,407831473,1416,1416,1416,1416,3754
20250314,093800,402515809,1416,1416,1416,1416,211
20250314,093700,402217033,1416,1415,1417,1414,6706
20250314,093600,392730169,1417,1418,1418,1415,6637
20250314,093500,383323468,1416,1416,1416,1416,538
20250314,093400,382561660,1417,1419,1419,1417,1631
20250314,093300,380249915,1419,1416,1419,1414,12420
20250314,093200,362650411,1416,1412,1416,1412,46
20250314,093100,362585447,1412,1413,1416,1412,7199
20250314,093000,352402589,1413,1412,1415,1412,920
20250314,092900,351103036,1413,1415,1417,1413,1512
20250314,092800,348964256,1415,1415,1415,1413,1281
20250314,092700,347152041,1415,1413,1416,1413,2525
20250314,092600,343579684,1413,1414,1414,1413,85
20250314,092500,343459536,1411,1414,1415,1411,7835
20250314,092400,332391333,1414,1418,1419,1414,165
20250314,092300,332157359,1413,1412,1413,1411,2463
20250314,092200,328679902,1412,1415,1415,1411,6542
20250314,092100,319439666,1415,1418,1421,1415,3497
20250314,092000,314479670,1417,1421,1422,1417,11232
20250314,091900,298547441,1421,1417,1422,1417,29006
20250314,091800,257373081,1417,1417,1417,1415,2937
20250314,091700,253215276,1416,1417,1418,1416,10909
20250314,091600,237747863,1418,1419,1419,1418,3366
20250314,091500,232973845,1418,1414,1419,1414,10120
20250314,091400,218632363,1413,1414,1414,1411,5117
20250314,091300,211400856,1415,1416,1417,1415,3861
20250314,091200,205937009,1417,1417,1418,1417,287
20250314,091100,205530212,1417,1417,1418,1414,4033
20250314,091000,199818987,1416,1421,1421,1416,3935
20250314,090900,194240526,1420,1420,1421,1419,6460
20250314,090800,185067432,1422,1418,1423,1416,31558
20250314,090700,140231089,1416,1409,1418,1409,23944
20250314,090600,106400526,1406,1408,1412,1406,9496
20250314,090500,93019193,1409,1409,1409,1406,6351
20250314,090400,84081916,1409,1409,1413,1408,13487
20250314,090300,65061372,1412,1413,1414,1408,2902
20250314,090200,60963644,1407,1415,1415,1407,12286
20250314,090100,43668041,1415,1423,1423,1405,8487
20250314,090000,31670455,1423,1404,1425,1404,21893
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 1617277647 1407 1407 1407 1407 3952
3 20250314 185800 1617277647 1407 1407 1407 1407 0
4 20250314 185700 1617277647 1407 1407 1407 1407 0
5 20250314 185600 1617277647 1407 1407 1407 1407 0
6 20250314 185500 1617277647 1407 1407 1407 1407 0
7 20250314 185400 1617277647 1407 1407 1407 1407 0
8 20250314 185300 1617277647 1407 1407 1407 1407 0
9 20250314 185200 1617277647 1407 1407 1407 1407 0
10 20250314 185100 1617277647 1407 1407 1407 1407 0
11 20250314 185000 1617277647 1407 1407 1407 1407 0
12 20250314 184900 1617277647 1407 1407 1407 1407 0
13 20250314 184800 1617277647 1407 1407 1407 1407 0
14 20250314 184700 1617277647 1407 1407 1407 1407 0
15 20250314 184600 1617277647 1407 1407 1407 1407 0
16 20250314 184500 1617277647 1407 1407 1407 1407 0
17 20250314 184400 1617277647 1407 1407 1407 1407 0
18 20250314 184300 1617277647 1407 1407 1407 1407 0
19 20250314 184200 1617277647 1407 1407 1407 1407 0
20 20250314 184100 1617277647 1407 1407 1407 1407 0
21 20250314 184000 1617277647 1407 1407 1407 1407 0
22 20250314 183900 1617277647 1407 1407 1407 1407 0
23 20250314 183800 1617277647 1407 1407 1407 1407 0
24 20250314 183700 1617277647 1407 1407 1407 1407 0
25 20250314 183600 1617277647 1407 1407 1407 1407 0
26 20250314 183500 1617277647 1407 1407 1407 1407 0
27 20250314 183400 1617277647 1407 1407 1407 1407 0
28 20250314 183300 1617277647 1407 1407 1407 1407 0
29 20250314 183200 1617277647 1407 1407 1407 1407 0
30 20250314 183100 1617277647 1407 1407 1407 1407 0
31 20250314 183000 1617277647 1407 1407 1407 1407 0
32 20250314 182900 1617277647 1407 1407 1407 1407 3952
33 20250314 182800 1617277647 1407 1407 1407 1407 0
34 20250314 182700 1617277647 1407 1407 1407 1407 0
35 20250314 182600 1617277647 1407 1407 1407 1407 0
36 20250314 182500 1617277647 1407 1407 1407 1407 0
37 20250314 182400 1617277647 1407 1407 1407 1407 0
38 20250314 182300 1617277647 1407 1407 1407 1407 0
39 20250314 182200 1617277647 1407 1407 1407 1407 0
40 20250314 182100 1617277647 1407 1407 1407 1407 0
41 20250314 182000 1617277647 1407 1407 1407 1407 0
42 20250314 181900 1617277647 1407 1407 1407 1407 0
43 20250314 181800 1617277647 1407 1407 1407 1407 0
44 20250314 181700 1617277647 1407 1407 1407 1407 0
45 20250314 181600 1617277647 1407 1407 1407 1407 0
46 20250314 181500 1617277647 1407 1407 1407 1407 0
47 20250314 181400 1617277647 1407 1407 1407 1407 0
48 20250314 181300 1617277647 1407 1407 1407 1407 0
49 20250314 181200 1617277647 1407 1407 1407 1407 0
50 20250314 181100 1617277647 1407 1407 1407 1407 0
51 20250314 181000 1617277647 1407 1407 1407 1407 0
52 20250314 180900 1617277647 1407 1407 1407 1407 0
53 20250314 180800 1617277647 1407 1407 1407 1407 0
54 20250314 180700 1617277647 1407 1407 1407 1407 0
55 20250314 180600 1617277647 1407 1407 1407 1407 0
56 20250314 180500 1617277647 1407 1407 1407 1407 0
57 20250314 180400 1617277647 1407 1407 1407 1407 0
58 20250314 180300 1617277647 1407 1407 1407 1407 0
59 20250314 180200 1617277647 1407 1407 1407 1407 0
60 20250314 180100 1617277647 1407 1407 1407 1407 0
61 20250314 180000 1617277647 1407 1407 1407 1407 0
62 20250314 175900 1617277647 1407 1407 1407 1407 3952
63 20250314 175800 1617277647 1407 1407 1407 1407 0
64 20250314 175700 1617277647 1407 1407 1407 1407 0
65 20250314 175600 1617277647 1407 1407 1407 1407 0
66 20250314 175500 1617277647 1407 1407 1407 1407 0
67 20250314 175400 1617277647 1407 1407 1407 1407 0
68 20250314 175300 1617277647 1407 1407 1407 1407 0
69 20250314 175200 1617277647 1407 1407 1407 1407 0
70 20250314 175100 1617277647 1407 1407 1407 1407 0
71 20250314 175000 1617277647 1407 1407 1407 1407 0
72 20250314 174900 1617277647 1407 1407 1407 1407 0
73 20250314 174800 1617277647 1407 1407 1407 1407 0
74 20250314 174700 1617277647 1407 1407 1407 1407 0
75 20250314 174600 1617277647 1407 1407 1407 1407 0
76 20250314 174500 1617277647 1407 1407 1407 1407 0
77 20250314 174400 1617277647 1407 1407 1407 1407 0
78 20250314 174300 1617277647 1407 1407 1407 1407 0
79 20250314 174200 1617277647 1407 1407 1407 1407 0
80 20250314 174100 1617277647 1407 1407 1407 1407 0
81 20250314 174000 1617277647 1407 1407 1407 1407 0
82 20250314 173900 1617277647 1407 1407 1407 1407 0
83 20250314 173800 1617277647 1407 1407 1407 1407 0
84 20250314 173700 1617277647 1407 1407 1407 1407 0
85 20250314 173600 1617277647 1407 1407 1407 1407 0
86 20250314 173500 1617277647 1407 1407 1407 1407 0
87 20250314 173400 1617277647 1407 1407 1407 1407 0
88 20250314 173300 1617277647 1407 1407 1407 1407 0
89 20250314 173200 1617277647 1407 1407 1407 1407 0
90 20250314 173100 1617277647 1407 1407 1407 1407 0
91 20250314 173000 1617277647 1407 1407 1407 1407 0
92 20250314 172900 1617277647 1407 1407 1407 1407 3952
93 20250314 172800 1617277647 1407 1407 1407 1407 0
94 20250314 172700 1617277647 1407 1407 1407 1407 0
95 20250314 172600 1617277647 1407 1407 1407 1407 0
96 20250314 172500 1617277647 1407 1407 1407 1407 0
97 20250314 172400 1617277647 1407 1407 1407 1407 0
98 20250314 172300 1617277647 1407 1407 1407 1407 0
99 20250314 172200 1617277647 1407 1407 1407 1407 0
100 20250314 172100 1617277647 1407 1407 1407 1407 0
101 20250314 172000 1617277647 1407 1407 1407 1407 0
102 20250314 171900 1617277647 1407 1407 1407 1407 0
103 20250314 171800 1617277647 1407 1407 1407 1407 0
104 20250314 171700 1617277647 1407 1407 1407 1407 0
105 20250314 171600 1617277647 1407 1407 1407 1407 0
106 20250314 171500 1617277647 1407 1407 1407 1407 0
107 20250314 171400 1617277647 1407 1407 1407 1407 0
108 20250314 171300 1617277647 1407 1407 1407 1407 0
109 20250314 171200 1617277647 1407 1407 1407 1407 0
110 20250314 171100 1617277647 1407 1407 1407 1407 0
111 20250314 171000 1617277647 1407 1407 1407 1407 0
112 20250314 170900 1617277647 1407 1407 1407 1407 0
113 20250314 170800 1617277647 1407 1407 1407 1407 0
114 20250314 170700 1617277647 1407 1407 1407 1407 0
115 20250314 170600 1617277647 1407 1407 1407 1407 0
116 20250314 170500 1617277647 1407 1407 1407 1407 0
117 20250314 170400 1617277647 1407 1407 1407 1407 0
118 20250314 170300 1617277647 1407 1407 1407 1407 0
119 20250314 170200 1617277647 1407 1407 1407 1407 0
120 20250314 170100 1617277647 1407 1407 1407 1407 0
121 20250314 170000 1617277647 1407 1407 1407 1407 0
122 20250314 165900 1617277647 1407 1407 1407 1407 3952
123 20250314 165800 1617277647 1407 1407 1407 1407 0
124 20250314 165700 1617277647 1407 1407 1407 1407 0
125 20250314 165600 1617277647 1407 1407 1407 1407 0
126 20250314 165500 1617277647 1407 1407 1407 1407 0
127 20250314 165400 1617277647 1407 1407 1407 1407 0
128 20250314 165300 1617277647 1407 1407 1407 1407 0
129 20250314 165200 1617277647 1407 1407 1407 1407 0
130 20250314 165100 1617277647 1407 1407 1407 1407 0
131 20250314 165000 1617277647 1407 1407 1407 1407 0
132 20250314 164900 1617277647 1407 1407 1407 1407 0
133 20250314 164800 1617277647 1407 1407 1407 1407 0
134 20250314 164700 1617277647 1407 1407 1407 1407 0
135 20250314 164600 1617277647 1407 1407 1407 1407 0
136 20250314 164500 1617277647 1407 1407 1407 1407 0
137 20250314 164400 1617277647 1407 1407 1407 1407 0
138 20250314 164300 1617277647 1407 1407 1407 1407 0
139 20250314 164200 1617277647 1407 1407 1407 1407 0
140 20250314 164100 1617277647 1407 1407 1407 1407 0
141 20250314 164000 1617277647 1407 1407 1407 1407 0
142 20250314 163900 1617277647 1407 1407 1407 1407 0
143 20250314 163800 1617277647 1407 1407 1407 1407 0
144 20250314 163700 1617277647 1407 1407 1407 1407 0
145 20250314 163600 1617277647 1407 1407 1407 1407 0
146 20250314 163500 1617277647 1407 1407 1407 1407 0
147 20250314 163400 1617277647 1407 1407 1407 1407 0
148 20250314 163300 1617277647 1407 1407 1407 1407 0
149 20250314 163200 1617277647 1407 1407 1407 1407 0
150 20250314 163100 1617277647 1407 1407 1407 1407 0
151 20250314 163000 1617277647 1407 1407 1407 1407 0
152 20250314 162900 1617277647 1407 1407 1407 1407 3952
153 20250314 162800 1617277647 1407 1407 1407 1407 0
154 20250314 162700 1617277647 1407 1407 1407 1407 0
155 20250314 162600 1617277647 1407 1407 1407 1407 0
156 20250314 162500 1617277647 1407 1407 1407 1407 0
157 20250314 162400 1617277647 1407 1407 1407 1407 0
158 20250314 162300 1617277647 1407 1407 1407 1407 0
159 20250314 162200 1617277647 1407 1407 1407 1407 0
160 20250314 162100 1617277647 1407 1407 1407 1407 0
161 20250314 162000 1617277647 1407 1407 1407 1407 0
162 20250314 161900 1617277647 1407 1407 1407 1407 0
163 20250314 161800 1617277647 1407 1407 1407 1407 0
164 20250314 161700 1617277647 1407 1407 1407 1407 0
165 20250314 161600 1617277647 1407 1407 1407 1407 0
166 20250314 161500 1617277647 1407 1407 1407 1407 0
167 20250314 161400 1617277647 1407 1407 1407 1407 0
168 20250314 161300 1617277647 1407 1407 1407 1407 0
169 20250314 161200 1617277647 1407 1407 1407 1407 0
170 20250314 161100 1617277647 1407 1407 1407 1407 0
171 20250314 161000 1617277647 1407 1407 1407 1407 0
172 20250314 160900 1617277647 1407 1407 1407 1407 0
173 20250314 160800 1617277647 1407 1407 1407 1407 0
174 20250314 160700 1617277647 1407 1407 1407 1407 0
175 20250314 160600 1617277647 1407 1407 1407 1407 0
176 20250314 160500 1617277647 1407 1407 1407 1407 0
177 20250314 160400 1617277647 1407 1407 1407 1407 0
178 20250314 160300 1617277647 1407 1407 1407 1407 0
179 20250314 160200 1617277647 1407 1407 1407 1407 0
180 20250314 160100 1617277647 1407 1407 1407 1407 0
181 20250314 160000 1617277647 1407 1407 1407 1407 0
182 20250314 155900 1617277647 1407 1407 1407 1407 3952
183 20250314 155800 1617277647 1407 1407 1407 1407 0
184 20250314 155700 1617277647 1407 1407 1407 1407 0
185 20250314 155600 1617277647 1407 1407 1407 1407 0
186 20250314 155500 1617277647 1407 1407 1407 1407 0
187 20250314 155400 1617277647 1407 1407 1407 1407 0
188 20250314 155300 1617277647 1407 1407 1407 1407 0
189 20250314 155200 1617277647 1407 1407 1407 1407 0
190 20250314 155100 1617277647 1407 1407 1407 1407 0
191 20250314 155000 1617277647 1407 1407 1407 1407 0
192 20250314 154900 1617277647 1407 1407 1407 1407 0
193 20250314 154800 1617277647 1407 1407 1407 1407 0
194 20250314 154700 1617277647 1407 1407 1407 1407 0
195 20250314 154600 1617277647 1407 1407 1407 1407 0
196 20250314 154500 1617277647 1407 1407 1407 1407 0
197 20250314 154400 1617277647 1407 1407 1407 1407 0
198 20250314 154300 1617277647 1407 1407 1407 1407 0
199 20250314 154200 1617277647 1407 1407 1407 1407 0
200 20250314 154100 1617277647 1407 1407 1407 1407 0
201 20250314 154000 1617277647 1407 1407 1407 1407 0
202 20250314 153900 1617277647 1407 1407 1407 1407 0
203 20250314 153800 1617277647 1407 1407 1407 1407 0
204 20250314 153700 1617277647 1407 1407 1407 1407 0
205 20250314 153600 1617277647 1407 1407 1407 1407 0
206 20250314 153500 1617277647 1407 1407 1407 1407 0
207 20250314 153400 1617277647 1407 1407 1407 1407 0
208 20250314 153300 1617277647 1407 1407 1407 1407 0
209 20250314 153200 1617277647 1407 1407 1407 1407 0
210 20250314 153100 1617277647 1407 1407 1407 1407 0
211 20250314 153000 1617277647 1407 1407 1407 1407 3952
212 20250314 152900 1611717183 1411 1411 1411 1411 0
213 20250314 152800 1611717183 1411 1411 1411 1411 0
214 20250314 152700 1611717183 1411 1411 1411 1411 0
215 20250314 152600 1611717183 1411 1411 1411 1411 0
216 20250314 152500 1611717183 1411 1411 1411 1411 0
217 20250314 152400 1611717183 1411 1411 1411 1411 0
218 20250314 152300 1611717183 1411 1411 1411 1411 0
219 20250314 152200 1611717183 1411 1411 1411 1411 0
220 20250314 152100 1611717183 1411 1411 1411 1411 0
221 20250314 152000 1611717183 1411 1411 1411 1411 0
222 20250314 151900 1611717183 1411 1410 1412 1410 299
223 20250314 151800 1611295242 1410 1411 1412 1410 3046
224 20250314 151700 1607000344 1411 1411 1411 1408 2888
225 20250314 151600 1602926721 1411 1411 1411 1411 214
226 20250314 151500 1602624767 1407 1408 1408 1407 367
227 20250314 151400 1602108278 1408 1408 1408 1408 120
228 20250314 151300 1601939318 1408 1412 1412 1408 142
229 20250314 151200 1601739320 1412 1413 1413 1412 1544
230 20250314 151100 1599559111 1412 1412 1414 1412 92
231 20250314 151000 1599429203 1412 1413 1413 1412 2032
232 20250314 150900 1596559949 1414 1414 1414 1414 0
233 20250314 150800 1596559949 1414 1412 1414 1412 3000
234 20250314 150700 1592322726 1414 1414 1415 1414 2058
235 20250314 150600 1589412214 1414 1414 1415 1414 22252
236 20250314 150500 1557926157 1415 1414 1415 1412 7116
237 20250314 150400 1547865345 1414 1414 1414 1412 712
238 20250314 150300 1546859627 1414 1414 1414 1414 0
239 20250314 150200 1546859627 1414 1414 1414 1414 170
240 20250314 150100 1546619247 1414 1413 1414 1413 2003
241 20250314 150000 1543787218 1413 1412 1413 1412 2505
242 20250314 145900 1540247864 1413 1412 1413 1412 2798
243 20250314 145800 1536295286 1412 1412 1412 1412 500
244 20250314 145700 1535589286 1412 1411 1412 1411 3502
245 20250314 145600 1530647462 1411 1410 1411 1408 4832
246 20250314 145500 1523833937 1410 1410 1410 1410 0
247 20250314 145400 1523833937 1410 1410 1410 1410 1
248 20250314 145300 1523832527 1410 1408 1410 1408 35
249 20250314 145200 1523783243 1408 1408 1408 1408 2
250 20250314 145100 1523780427 1410 1409 1410 1406 10137
251 20250314 145000 1509487425 1409 1408 1409 1408 614
252 20250314 144900 1508622333 1408 1408 1408 1408 455
253 20250314 144800 1507981693 1407 1407 1407 1407 1000
254 20250314 144700 1506574693 1409 1409 1409 1408 146
255 20250314 144600 1506368980 1409 1409 1409 1409 50
256 20250314 144500 1506298530 1407 1406 1407 1406 986
257 20250314 144400 1504911503 1406 1406 1406 1406 6
258 20250314 144300 1504903067 1406 1406 1406 1406 203
259 20250314 144200 1504617649 1406 1405 1406 1405 111
260 20250314 144100 1504461690 1404 1405 1405 1404 2680
261 20250314 144000 1500698968 1404 1405 1405 1404 3229
262 20250314 143900 1496164277 1405 1404 1405 1404 2064
263 20250314 143800 1493264421 1405 1404 1405 1404 2243
264 20250314 143700 1490115049 1405 1411 1411 1405 2369
265 20250314 143600 1486785680 1411 1405 1411 1405 2600
266 20250314 143500 1483124315 1405 1405 1405 1405 200
267 20250314 143400 1482843315 1404 1406 1406 1404 989
268 20250314 143300 1481454557 1405 1406 1406 1405 893
269 20250314 143200 1480199699 1405 1406 1406 1405 3006
270 20250314 143100 1475976239 1407 1407 1407 1407 0
271 20250314 143000 1475976239 1407 1407 1407 1407 0
272 20250314 142900 1475976239 1407 1405 1407 1405 203
273 20250314 142800 1475691020 1405 1405 1405 1405 0
274 20250314 142700 1475691020 1405 1405 1405 1405 1000
275 20250314 142600 1474286020 1405 1407 1407 1405 1011
276 20250314 142500 1472864843 1406 1405 1406 1405 658
277 20250314 142400 1471939723 1407 1407 1407 1407 0
278 20250314 142300 1471939723 1407 1404 1407 1404 111
279 20250314 142200 1471783628 1406 1405 1406 1404 62
280 20250314 142100 1471696524 1405 1405 1406 1404 845
281 20250314 142000 1470509339 1405 1407 1407 1405 2190
282 20250314 141900 1467432354 1406 1406 1406 1406 0
283 20250314 141800 1467432354 1406 1406 1406 1406 0
284 20250314 141700 1467432354 1406 1406 1406 1406 0
285 20250314 141600 1467432354 1406 1405 1406 1405 1119
286 20250314 141500 1465860040 1406 1407 1407 1405 1777
287 20250314 141400 1463362692 1406 1406 1406 1406 3783
288 20250314 141300 1458043794 1407 1407 1407 1407 11
289 20250314 141200 1458028317 1407 1407 1407 1407 0
290 20250314 141100 1458028317 1407 1407 1407 1407 1869
291 20250314 141000 1455398634 1408 1411 1411 1408 784
292 20250314 140900 1454294658 1411 1411 1411 1411 192
293 20250314 140800 1454023746 1408 1408 1408 1408 1
294 20250314 140700 1454022338 1409 1409 1409 1409 500
295 20250314 140600 1453317838 1408 1408 1408 1408 45
296 20250314 140500 1453254478 1408 1408 1408 1408 100
297 20250314 140400 1453113678 1408 1408 1408 1408 0
298 20250314 140300 1453113678 1408 1408 1408 1408 1
299 20250314 140200 1453112270 1408 1408 1408 1408 0
300 20250314 140100 1453112270 1408 1408 1408 1408 200
301 20250314 140000 1452830670 1408 1408 1408 1408 187
302 20250314 135900 1452567374 1408 1408 1408 1408 1
303 20250314 135800 1452565966 1412 1408 1412 1408 270
304 20250314 135700 1452184926 1408 1408 1408 1408 50
305 20250314 135600 1452114526 1408 1412 1412 1408 21
306 20250314 135500 1452084878 1408 1408 1408 1408 448
307 20250314 135400 1451454094 1414 1414 1414 1414 8
308 20250314 135300 1451442782 1414 1415 1415 1414 1455
309 20250314 135200 1449383972 1415 1407 1415 1407 35886
310 20250314 135100 1398661870 1410 1410 1410 1410 0
311 20250314 135000 1398661870 1410 1410 1410 1410 0
312 20250314 134900 1398661870 1410 1410 1410 1406 10534
313 20250314 134800 1383820308 1410 1410 1410 1410 1
314 20250314 134700 1383818898 1409 1409 1409 1409 337
315 20250314 134600 1383344065 1408 1408 1408 1408 0
316 20250314 134500 1383344065 1408 1408 1408 1408 56
317 20250314 134400 1383265217 1406 1410 1410 1406 3692
318 20250314 134300 1378071406 1410 1410 1410 1410 0
319 20250314 134200 1378071406 1410 1410 1410 1410 2
320 20250314 134100 1378068586 1410 1410 1410 1410 315
321 20250314 134000 1377624436 1410 1410 1410 1410 0
322 20250314 133900 1377624436 1410 1410 1410 1410 0
323 20250314 133800 1377624436 1410 1410 1410 1410 1
324 20250314 133700 1377623026 1410 1410 1410 1410 245
325 20250314 133600 1377277576 1410 1410 1410 1407 4800
326 20250314 133500 1370514515 1413 1413 1413 1413 0
327 20250314 133400 1370514515 1413 1411 1413 1410 134
328 20250314 133300 1370325493 1411 1411 1411 1411 0
329 20250314 133200 1370325493 1411 1411 1411 1411 250
330 20250314 133100 1369972743 1413 1413 1413 1413 0
331 20250314 133000 1369972743 1413 1411 1413 1411 802
332 20250314 132900 1368841117 1409 1409 1409 1409 0
333 20250314 132800 1368841117 1409 1409 1409 1409 0
334 20250314 132700 1368841117 1409 1409 1409 1409 0
335 20250314 132600 1368841117 1409 1409 1411 1409 1045
336 20250314 132500 1367368672 1409 1409 1413 1409 506
337 20250314 132400 1366655698 1409 1409 1409 1409 0
338 20250314 132300 1366655698 1409 1410 1410 1409 668
339 20250314 132200 1365714418 1413 1410 1413 1410 335
340 20250314 132100 1365242053 1411 1413 1413 1411 7896
341 20250314 132000 1354100750 1413 1415 1415 1413 224
342 20250314 131900 1353783990 1413 1413 1413 1413 100
343 20250314 131800 1353642690 1416 1416 1416 1415 3
344 20250314 131700 1353638443 1417 1417 1417 1417 0
345 20250314 131600 1353638443 1417 1417 1417 1417 0
346 20250314 131500 1353638443 1417 1417 1417 1417 0
347 20250314 131400 1353638443 1417 1416 1417 1416 94
348 20250314 131300 1353505315 1416 1416 1416 1416 150
349 20250314 131200 1353292915 1416 1416 1416 1416 1
350 20250314 131100 1353291499 1416 1416 1417 1416 3599
351 20250314 131000 1348195134 1416 1414 1416 1414 76
352 20250314 130900 1348087602 1414 1414 1414 1414 4
353 20250314 130800 1348081946 1412 1412 1412 1412 1
354 20250314 130700 1348080534 1412 1413 1413 1412 2912
355 20250314 130600 1343968720 1412 1414 1414 1412 2135
356 20250314 130500 1340950030 1414 1413 1414 1413 697
357 20250314 130400 1339965069 1415 1415 1415 1415 0
358 20250314 130300 1339965069 1415 1415 1415 1415 1239
359 20250314 130200 1338211884 1411 1411 1411 1411 0
360 20250314 130100 1338211884 1411 1411 1411 1411 3000
361 20250314 130000 1333978884 1410 1410 1410 1410 0
362 20250314 125900 1333978884 1410 1410 1410 1410 0
363 20250314 125800 1333978884 1410 1410 1410 1410 0
364 20250314 125700 1333978884 1410 1410 1410 1410 0
365 20250314 125600 1333978884 1410 1410 1410 1410 0
366 20250314 125500 1333978884 1410 1410 1410 1410 5074
367 20250314 125400 1326824544 1409 1409 1409 1409 766
368 20250314 125300 1325745250 1409 1409 1409 1409 777
369 20250314 125200 1324650457 1410 1410 1410 1410 1092
370 20250314 125100 1323110737 1412 1412 1412 1412 945
371 20250314 125000 1321776397 1412 1412 1412 1412 4
372 20250314 124900 1321770749 1412 1412 1412 1412 5
373 20250314 124800 1321763689 1412 1415 1415 1412 496
374 20250314 124700 1321063322 1415 1415 1415 1415 11
375 20250314 124600 1321047757 1412 1412 1412 1412 0
376 20250314 124500 1321047757 1412 1412 1412 1412 0
377 20250314 124400 1321047757 1412 1412 1412 1412 209
378 20250314 124300 1320752649 1412 1412 1412 1409 6987
379 20250314 124200 1310892789 1416 1412 1416 1412 2002
380 20250314 124100 1308065957 1412 1412 1412 1412 0
381 20250314 124000 1308065957 1412 1413 1413 1412 2201
382 20250314 123900 1304956944 1413 1415 1415 1413 1943
383 20250314 123800 1302209758 1416 1416 1416 1416 50
384 20250314 123700 1302138958 1416 1416 1416 1416 100
385 20250314 123600 1301997358 1417 1417 1417 1417 0
386 20250314 123500 1301997358 1417 1417 1417 1417 0
387 20250314 123400 1301997358 1417 1417 1417 1417 148
388 20250314 123300 1301787642 1417 1417 1417 1417 148
389 20250314 123200 1301577926 1417 1417 1417 1417 0
390 20250314 123100 1301577926 1417 1417 1417 1417 0
391 20250314 123000 1301577926 1417 1417 1417 1417 31
392 20250314 122900 1301533999 1417 1417 1417 1417 0
393 20250314 122800 1301533999 1417 1417 1417 1417 0
394 20250314 122700 1301533999 1417 1417 1417 1417 1
395 20250314 122600 1301532582 1418 1417 1418 1412 5122
396 20250314 122500 1294288967 1418 1418 1418 1418 0
397 20250314 122400 1294288967 1418 1418 1418 1418 0
398 20250314 122300 1294288967 1418 1417 1418 1417 4520
399 20250314 122200 1287884117 1418 1418 1418 1418 2
400 20250314 122100 1287881281 1419 1416 1419 1416 5183
401 20250314 122000 1280538002 1415 1415 1415 1415 3309
402 20250314 121900 1275855767 1416 1416 1416 1416 1
403 20250314 121800 1275854351 1416 1415 1416 1415 719
404 20250314 121700 1274836956 1415 1415 1415 1415 30
405 20250314 121600 1274794506 1415 1414 1416 1414 94
406 20250314 121500 1274661508 1414 1414 1414 1414 30
407 20250314 121400 1274619088 1414 1415 1415 1414 391
408 20250314 121300 1274065841 1419 1419 1419 1419 2
409 20250314 121200 1274063003 1413 1419 1419 1413 31
410 20250314 121100 1274019158 1412 1412 1412 1412 0
411 20250314 121000 1274019158 1412 1412 1412 1412 0
412 20250314 120900 1274019158 1412 1412 1412 1412 0
413 20250314 120800 1274019158 1412 1412 1419 1412 79
414 20250314 120700 1273907573 1419 1419 1419 1419 0
415 20250314 120600 1273907573 1419 1419 1419 1419 55
416 20250314 120500 1273829528 1409 1415 1415 1409 14201
417 20250314 120400 1253785880 1419 1419 1419 1419 1
418 20250314 120300 1253784461 1415 1415 1415 1415 0
419 20250314 120200 1253784461 1415 1416 1416 1415 6171
420 20250314 120100 1245048476 1418 1419 1419 1418 11
421 20250314 120000 1245032868 1420 1417 1420 1417 250
422 20250314 115900 1244678397 1417 1417 1417 1417 31
423 20250314 115800 1244634470 1417 1419 1419 1417 10462
424 20250314 115700 1229808619 1420 1420 1420 1420 1
425 20250314 115600 1229807199 1419 1420 1420 1419 340
426 20250314 115500 1229324400 1420 1420 1420 1420 1760
427 20250314 115400 1226825200 1420 1419 1420 1418 535
428 20250314 115300 1226066043 1420 1420 1420 1420 0
429 20250314 115200 1226066043 1420 1420 1420 1418 818
430 20250314 115100 1224904683 1420 1418 1420 1418 16158
431 20250314 115000 1201967865 1418 1418 1418 1418 1314
432 20250314 114900 1200104613 1417 1416 1417 1416 527
433 20250314 114800 1199358361 1416 1416 1416 1416 0
434 20250314 114700 1199358361 1416 1417 1417 1416 1223
435 20250314 114600 1197626530 1418 1418 1418 1418 2
436 20250314 114500 1197623694 1418 1418 1418 1418 4133
437 20250314 114400 1191763100 1415 1415 1415 1415 0
438 20250314 114300 1191763100 1415 1416 1416 1415 2000
439 20250314 114200 1188932222 1419 1419 1419 1419 10
440 20250314 114100 1188918032 1416 1416 1416 1416 1222
441 20250314 114000 1187187680 1419 1419 1419 1419 3
442 20250314 113900 1187183423 1419 1417 1419 1417 92
443 20250314 113800 1187053039 1417 1417 1419 1417 262
444 20250314 113700 1186681781 1415 1416 1416 1415 1323
445 20250314 113600 1184808732 1417 1417 1417 1417 0
446 20250314 113500 1184808732 1417 1417 1417 1417 4
447 20250314 113400 1184803064 1419 1419 1419 1419 2
448 20250314 113300 1184800226 1417 1417 1417 1417 2233
449 20250314 113200 1181636065 1420 1417 1420 1417 83
450 20250314 113100 1181518238 1420 1420 1420 1420 2
451 20250314 113000 1181515398 1418 1417 1420 1417 1098
452 20250314 112900 1179957754 1420 1420 1420 1420 313
453 20250314 112800 1179513294 1414 1415 1415 1414 619
454 20250314 112700 1178637410 1415 1416 1417 1414 2576
455 20250314 112600 1174992256 1416 1419 1420 1416 3111
456 20250314 112500 1170584800 1420 1420 1420 1420 14
457 20250314 112400 1170564920 1419 1419 1419 1419 0
458 20250314 112300 1170564920 1419 1420 1420 1419 1023
459 20250314 112200 1169112262 1420 1420 1420 1420 70
460 20250314 112100 1169012862 1420 1423 1423 1420 4
461 20250314 112000 1169007176 1417 1422 1423 1417 8476
462 20250314 111900 1156981348 1424 1423 1424 1423 40
463 20250314 111800 1156924426 1423 1423 1423 1423 0
464 20250314 111700 1156924426 1423 1419 1423 1419 1114
465 20250314 111600 1155343380 1419 1419 1419 1419 32
466 20250314 111500 1155297972 1424 1418 1424 1418 240
467 20250314 111400 1154957640 1419 1424 1424 1419 3935
468 20250314 111300 1149372186 1424 1424 1424 1424 5
469 20250314 111200 1149365066 1418 1424 1424 1418 2195
470 20250314 111100 1146240256 1424 1418 1424 1418 729
471 20250314 111000 1145205800 1418 1425 1425 1418 4595
472 20250314 110900 1138683300 1425 1425 1425 1420 3814
473 20250314 110800 1133262518 1425 1425 1425 1422 320
474 20250314 110700 1132806548 1426 1423 1426 1423 1813
475 20250314 110600 1130223218 1425 1425 1426 1425 995
476 20250314 110500 1128805341 1425 1424 1425 1424 158
477 20250314 110400 1128580192 1419 1419 1419 1419 0
478 20250314 110300 1128580192 1419 1422 1422 1419 8307
479 20250314 110200 1116779053 1427 1428 1428 1423 4691
480 20250314 110100 1110094899 1427 1423 1428 1423 3120
481 20250314 110000 1105643665 1425 1427 1432 1422 4262
482 20250314 105900 1099564614 1432 1421 1432 1421 167018
483 20250314 105800 861505818 1422 1422 1422 1422 0
484 20250314 105700 861505818 1422 1420 1422 1420 25114
485 20250314 105600 825840133 1420 1420 1420 1420 2927
486 20250314 105500 821683793 1420 1420 1420 1420 0
487 20250314 105400 821683793 1420 1420 1420 1420 533
488 20250314 105300 820926933 1420 1419 1420 1419 2145
489 20250314 105200 817881178 1420 1417 1420 1417 11915
490 20250314 105100 800976729 1417 1417 1417 1416 2850
491 20250314 105000 796939129 1417 1418 1418 1417 1602
492 20250314 104900 794669093 1417 1416 1417 1411 13287
493 20250314 104800 775858324 1416 1417 1417 1416 213
494 20250314 104700 775556583 1418 1418 1418 1418 1687
495 20250314 104600 773164417 1419 1418 1419 1418 3219
496 20250314 104500 768597173 1418 1412 1418 1412 27734
497 20250314 104400 729354794 1412 1410 1412 1410 5692
498 20250314 104300 721320975 1404 1404 1404 1404 6
499 20250314 104200 721312551 1410 1410 1410 1410 48
500 20250314 104100 721244871 1410 1410 1410 1400 96
501 20250314 104000 721110381 1400 1403 1403 1400 3636
502 20250314 103900 716014384 1402 1407 1407 1402 2126
503 20250314 103800 713031392 1410 1410 1410 1410 4
504 20250314 103700 713025752 1410 1410 1410 1410 71
505 20250314 103600 712925642 1410 1410 1410 1410 4685
506 20250314 103500 706319792 1410 1410 1410 1410 100
507 20250314 103400 706178792 1410 1410 1410 1409 10008
508 20250314 103300 692068512 1410 1404 1410 1402 3961
509 20250314 103200 686510364 1412 1406 1412 1404 14365
510 20250314 103100 666327368 1406 1408 1408 1405 16837
511 20250314 103000 642658057 1408 1409 1409 1408 5261
512 20250314 102900 635248803 1409 1410 1410 1409 1870
513 20250314 102800 632612717 1414 1414 1414 1414 0
514 20250314 102700 632612717 1414 1414 1414 1414 0
515 20250314 102600 632612717 1414 1413 1414 1410 5025
516 20250314 102500 625515675 1413 1411 1413 1410 704
517 20250314 102400 624522531 1411 1414 1414 1411 3
518 20250314 102300 624518295 1414 1414 1414 1414 8
519 20250314 102200 624506983 1414 1414 1414 1414 3000
520 20250314 102100 620264983 1414 1414 1414 1410 2070
521 20250314 102000 617338203 1410 1414 1414 1410 7444
522 20250314 101900 606837959 1414 1412 1414 1412 5435
523 20250314 101800 599154223 1412 1411 1412 1411 2229
524 20250314 101700 596008511 1411 1413 1413 1411 3894
525 20250314 101600 590509554 1414 1413 1414 1413 2192
526 20250314 101500 587412255 1413 1414 1414 1413 432
527 20250314 101400 586801431 1413 1413 1413 1413 0
528 20250314 101300 586801431 1413 1414 1414 1413 211
529 20250314 101200 586503188 1413 1415 1417 1413 8148
530 20250314 101100 574978214 1415 1417 1417 1415 2289
531 20250314 101000 571739151 1417 1417 1417 1417 1240
532 20250314 100900 569982071 1417 1419 1419 1417 6161
533 20250314 100800 561251928 1418 1418 1418 1418 11
534 20250314 100700 561236330 1419 1417 1419 1417 120
535 20250314 100600 561066276 1417 1417 1417 1416 640
536 20250314 100500 560159946 1416 1419 1419 1416 3958
537 20250314 100400 554546418 1419 1416 1419 1415 1436
538 20250314 100300 552514237 1419 1417 1419 1415 3184
539 20250314 100200 548002028 1419 1419 1419 1419 2547
540 20250314 100100 544387835 1419 1420 1420 1418 10525
541 20250314 100000 529454788 1420 1420 1420 1419 445
542 20250314 095900 528822989 1420 1418 1420 1415 121
543 20250314 095800 528651463 1420 1418 1420 1415 3840
544 20250314 095700 523213441 1415 1417 1417 1415 242
545 20250314 095600 522870557 1416 1415 1416 1414 967
546 20250314 095500 521502381 1416 1416 1416 1415 1503
547 20250314 095400 519375233 1416 1418 1418 1416 453
548 20250314 095300 518733683 1418 1418 1418 1418 231
549 20250314 095200 518406125 1417 1418 1418 1417 5435
550 20250314 095100 510703306 1418 1418 1418 1418 40
551 20250314 095000 510646586 1418 1420 1420 1418 1405
552 20250314 094900 508654096 1422 1424 1424 1419 8738
553 20250314 094800 496237897 1424 1423 1424 1423 500
554 20250314 094700 495526036 1423 1422 1423 1421 7284
555 20250314 094600 485161728 1423 1422 1423 1422 6473
556 20250314 094500 475954482 1422 1421 1422 1421 14776
557 20250314 094400 454949672 1421 1419 1421 1419 4893
558 20250314 094300 447999711 1419 1421 1421 1419 2288
559 20250314 094200 444752901 1421 1417 1421 1416 18078
560 20250314 094100 419102904 1417 1415 1417 1415 5192
561 20250314 094000 411750044 1414 1416 1417 1414 2769
562 20250314 093900 407831473 1416 1416 1416 1416 3754
563 20250314 093800 402515809 1416 1416 1416 1416 211
564 20250314 093700 402217033 1416 1415 1417 1414 6706
565 20250314 093600 392730169 1417 1418 1418 1415 6637
566 20250314 093500 383323468 1416 1416 1416 1416 538
567 20250314 093400 382561660 1417 1419 1419 1417 1631
568 20250314 093300 380249915 1419 1416 1419 1414 12420
569 20250314 093200 362650411 1416 1412 1416 1412 46
570 20250314 093100 362585447 1412 1413 1416 1412 7199
571 20250314 093000 352402589 1413 1412 1415 1412 920
572 20250314 092900 351103036 1413 1415 1417 1413 1512
573 20250314 092800 348964256 1415 1415 1415 1413 1281
574 20250314 092700 347152041 1415 1413 1416 1413 2525
575 20250314 092600 343579684 1413 1414 1414 1413 85
576 20250314 092500 343459536 1411 1414 1415 1411 7835
577 20250314 092400 332391333 1414 1418 1419 1414 165
578 20250314 092300 332157359 1413 1412 1413 1411 2463
579 20250314 092200 328679902 1412 1415 1415 1411 6542
580 20250314 092100 319439666 1415 1418 1421 1415 3497
581 20250314 092000 314479670 1417 1421 1422 1417 11232
582 20250314 091900 298547441 1421 1417 1422 1417 29006
583 20250314 091800 257373081 1417 1417 1417 1415 2937
584 20250314 091700 253215276 1416 1417 1418 1416 10909
585 20250314 091600 237747863 1418 1419 1419 1418 3366
586 20250314 091500 232973845 1418 1414 1419 1414 10120
587 20250314 091400 218632363 1413 1414 1414 1411 5117
588 20250314 091300 211400856 1415 1416 1417 1415 3861
589 20250314 091200 205937009 1417 1417 1418 1417 287
590 20250314 091100 205530212 1417 1417 1418 1414 4033
591 20250314 091000 199818987 1416 1421 1421 1416 3935
592 20250314 090900 194240526 1420 1420 1421 1419 6460
593 20250314 090800 185067432 1422 1418 1423 1416 31558
594 20250314 090700 140231089 1416 1409 1418 1409 23944
595 20250314 090600 106400526 1406 1408 1412 1406 9496
596 20250314 090500 93019193 1409 1409 1409 1406 6351
597 20250314 090400 84081916 1409 1409 1413 1408 13487
598 20250314 090300 65061372 1412 1413 1414 1408 2902
599 20250314 090200 60963644 1407 1415 1415 1407 12286
600 20250314 090100 43668041 1415 1423 1423 1405 8487
601 20250314 090000 31670455 1423 1404 1425 1404 21893

1
012800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,402701,91140499,563781400,127596698600,0.44
20250311,402701,91140499,549686865,124406781135,0.44
20250310,401683,91140499,558741053,126776434109,0.44
20250307,401683,91140499,571193226,129601789578,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 402701 91140499 563781400 127596698600 0.44
3 20250311 402701 91140499 549686865 124406781135 0.44
4 20250310 401683 91140499 558741053 126776434109 0.44
5 20250307 401683 91140499 571193226 129601789578 0.44