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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
014940/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,3684518540,5190,5190,5190,5190,8602
20250313,190100,3684518540,5190,5190,5190,5190,0
20250313,190000,3684518540,5190,5190,5190,5190,0
20250313,185900,3684518540,5190,5190,5190,5190,0
20250313,185800,3684518540,5190,5190,5190,5190,0
20250313,185700,3684518540,5190,5190,5190,5190,0
20250313,185600,3684518540,5190,5190,5190,5190,0
20250313,185500,3684518540,5190,5190,5190,5190,0
20250313,185400,3684518540,5190,5190,5190,5190,0
20250313,185300,3684518540,5190,5190,5190,5190,0
20250313,185200,3684518540,5190,5190,5190,5190,0
20250313,185100,3684518540,5190,5190,5190,5190,0
20250313,185000,3684518540,5190,5190,5190,5190,0
20250313,184900,3684518540,5190,5190,5190,5190,0
20250313,184800,3684518540,5190,5190,5190,5190,0
20250313,184700,3684518540,5190,5190,5190,5190,0
20250313,184600,3684518540,5190,5190,5190,5190,0
20250313,184500,3684518540,5190,5190,5190,5190,0
20250313,184400,3684518540,5190,5190,5190,5190,0
20250313,184300,3684518540,5190,5190,5190,5190,0
20250313,184200,3684518540,5190,5190,5190,5190,0
20250313,184100,3684518540,5190,5190,5190,5190,0
20250313,184000,3684518540,5190,5190,5190,5190,0
20250313,183900,3684518540,5190,5190,5190,5190,0
20250313,183800,3684518540,5190,5190,5190,5190,0
20250313,183700,3684518540,5190,5190,5190,5190,0
20250313,183600,3684518540,5190,5190,5190,5190,0
20250313,183500,3684518540,5190,5190,5190,5190,0
20250313,183400,3684518540,5190,5190,5190,5190,0
20250313,183300,3684518540,5190,5190,5190,5190,0
20250313,183200,3684518540,5190,5190,5190,5190,8602
20250313,183100,3684518540,5190,5190,5190,5190,0
20250313,183000,3684518540,5190,5190,5190,5190,0
20250313,182900,3684518540,5190,5190,5190,5190,0
20250313,182800,3684518540,5190,5190,5190,5190,0
20250313,182700,3684518540,5190,5190,5190,5190,0
20250313,182600,3684518540,5190,5190,5190,5190,0
20250313,182500,3684518540,5190,5190,5190,5190,0
20250313,182400,3684518540,5190,5190,5190,5190,0
20250313,182300,3684518540,5190,5190,5190,5190,0
20250313,182200,3684518540,5190,5190,5190,5190,0
20250313,182100,3684518540,5190,5190,5190,5190,0
20250313,182000,3684518540,5190,5190,5190,5190,0
20250313,181900,3684518540,5190,5190,5190,5190,0
20250313,181800,3684518540,5190,5190,5190,5190,0
20250313,181700,3684518540,5190,5190,5190,5190,0
20250313,181600,3684518540,5190,5190,5190,5190,0
20250313,181500,3684518540,5190,5190,5190,5190,0
20250313,181400,3684518540,5190,5190,5190,5190,0
20250313,181300,3684518540,5190,5190,5190,5190,0
20250313,181200,3684518540,5190,5190,5190,5190,0
20250313,181100,3684518540,5190,5190,5190,5190,0
20250313,181000,3684518540,5190,5190,5190,5190,0
20250313,180900,3684518540,5190,5190,5190,5190,0
20250313,180800,3684518540,5190,5190,5190,5190,0
20250313,180700,3684518540,5190,5190,5190,5190,0
20250313,180600,3684518540,5190,5190,5190,5190,0
20250313,180500,3684518540,5190,5190,5190,5190,0
20250313,180400,3684518540,5190,5190,5190,5190,0
20250313,180300,3684518540,5190,5190,5190,5190,0
20250313,180200,3684518540,5190,5190,5190,5190,8602
20250313,180100,3684518540,5190,5190,5190,5190,0
20250313,180000,3684518540,5190,5190,5190,5190,0
20250313,175900,3684518540,5190,5190,5190,5190,0
20250313,175800,3684518540,5190,5190,5190,5190,0
20250313,175700,3684518540,5190,5190,5190,5190,0
20250313,175600,3684518540,5190,5190,5190,5190,0
20250313,175500,3684518540,5190,5190,5190,5190,0
20250313,175400,3684518540,5190,5190,5190,5190,0
20250313,175300,3684518540,5190,5190,5190,5190,0
20250313,175200,3684518540,5190,5190,5190,5190,0
20250313,175100,3684518540,5190,5190,5190,5190,0
20250313,175000,3684518540,5190,5190,5190,5190,0
20250313,174900,3684518540,5190,5190,5190,5190,0
20250313,174800,3684518540,5190,5190,5190,5190,0
20250313,174700,3684518540,5190,5190,5190,5190,0
20250313,174600,3684518540,5190,5190,5190,5190,0
20250313,174500,3684518540,5190,5190,5190,5190,0
20250313,174400,3684518540,5190,5190,5190,5190,0
20250313,174300,3684518540,5190,5190,5190,5190,0
20250313,174200,3684518540,5190,5190,5190,5190,0
20250313,174100,3684518540,5190,5190,5190,5190,0
20250313,174000,3684518540,5190,5190,5190,5190,0
20250313,173900,3684518540,5190,5190,5190,5190,0
20250313,173800,3684518540,5190,5190,5190,5190,0
20250313,173700,3684518540,5190,5190,5190,5190,0
20250313,173600,3684518540,5190,5190,5190,5190,0
20250313,173500,3684518540,5190,5190,5190,5190,0
20250313,173400,3684518540,5190,5190,5190,5190,0
20250313,173300,3684518540,5190,5190,5190,5190,0
20250313,173200,3684518540,5190,5190,5190,5190,8602
20250313,173100,3684518540,5190,5190,5190,5190,0
20250313,173000,3684518540,5190,5190,5190,5190,0
20250313,172900,3684518540,5190,5190,5190,5190,0
20250313,172800,3684518540,5190,5190,5190,5190,0
20250313,172700,3684518540,5190,5190,5190,5190,0
20250313,172600,3684518540,5190,5190,5190,5190,0
20250313,172500,3684518540,5190,5190,5190,5190,0
20250313,172400,3684518540,5190,5190,5190,5190,0
20250313,172300,3684518540,5190,5190,5190,5190,0
20250313,172200,3684518540,5190,5190,5190,5190,0
20250313,172100,3684518540,5190,5190,5190,5190,0
20250313,172000,3684518540,5190,5190,5190,5190,0
20250313,171900,3684518540,5190,5190,5190,5190,0
20250313,171800,3684518540,5190,5190,5190,5190,0
20250313,171700,3684518540,5190,5190,5190,5190,0
20250313,171600,3684518540,5190,5190,5190,5190,0
20250313,171500,3684518540,5190,5190,5190,5190,0
20250313,171400,3684518540,5190,5190,5190,5190,0
20250313,171300,3684518540,5190,5190,5190,5190,0
20250313,171200,3684518540,5190,5190,5190,5190,0
20250313,171100,3684518540,5190,5190,5190,5190,0
20250313,171000,3684518540,5190,5190,5190,5190,0
20250313,170900,3684518540,5190,5190,5190,5190,0
20250313,170800,3684518540,5190,5190,5190,5190,0
20250313,170700,3684518540,5190,5190,5190,5190,0
20250313,170600,3684518540,5190,5190,5190,5190,0
20250313,170500,3684518540,5190,5190,5190,5190,0
20250313,170400,3684518540,5190,5190,5190,5190,0
20250313,170300,3684518540,5190,5190,5190,5190,0
20250313,170200,3684518540,5190,5190,5190,5190,8602
20250313,170100,3684518540,5190,5190,5190,5190,0
20250313,170000,3684518540,5190,5190,5190,5190,0
20250313,165900,3684518540,5190,5190,5190,5190,0
20250313,165800,3684518540,5190,5190,5190,5190,0
20250313,165700,3684518540,5190,5190,5190,5190,0
20250313,165600,3684518540,5190,5190,5190,5190,0
20250313,165500,3684518540,5190,5190,5190,5190,0
20250313,165400,3684518540,5190,5190,5190,5190,0
20250313,165300,3684518540,5190,5190,5190,5190,0
20250313,165200,3684518540,5190,5190,5190,5190,0
20250313,165100,3684518540,5190,5190,5190,5190,0
20250313,165000,3684518540,5190,5190,5190,5190,0
20250313,164900,3684518540,5190,5190,5190,5190,0
20250313,164800,3684518540,5190,5190,5190,5190,0
20250313,164700,3684518540,5190,5190,5190,5190,0
20250313,164600,3684518540,5190,5190,5190,5190,0
20250313,164500,3684518540,5190,5190,5190,5190,0
20250313,164400,3684518540,5190,5190,5190,5190,0
20250313,164300,3684518540,5190,5190,5190,5190,0
20250313,164200,3684518540,5190,5190,5190,5190,0
20250313,164100,3684518540,5190,5190,5190,5190,0
20250313,164000,3684518540,5190,5190,5190,5190,0
20250313,163900,3684518540,5190,5190,5190,5190,0
20250313,163800,3684518540,5190,5190,5190,5190,0
20250313,163700,3684518540,5190,5190,5190,5190,0
20250313,163600,3684518540,5190,5190,5190,5190,0
20250313,163500,3684518540,5190,5190,5190,5190,0
20250313,163400,3684518540,5190,5190,5190,5190,0
20250313,163300,3684518540,5190,5190,5190,5190,0
20250313,163200,3684518540,5190,5190,5190,5190,8602
20250313,163100,3684518540,5190,5190,5190,5190,0
20250313,163000,3684518540,5190,5190,5190,5190,0
20250313,162900,3684518540,5190,5190,5190,5190,0
20250313,162800,3684518540,5190,5190,5190,5190,0
20250313,162700,3684518540,5190,5190,5190,5190,0
20250313,162600,3684518540,5190,5190,5190,5190,0
20250313,162500,3684518540,5190,5190,5190,5190,0
20250313,162400,3684518540,5190,5190,5190,5190,0
20250313,162300,3684518540,5190,5190,5190,5190,0
20250313,162200,3684518540,5190,5190,5190,5190,0
20250313,162100,3684518540,5190,5190,5190,5190,0
20250313,162000,3684518540,5190,5190,5190,5190,0
20250313,161900,3684518540,5190,5190,5190,5190,0
20250313,161800,3684518540,5190,5190,5190,5190,0
20250313,161700,3684518540,5190,5190,5190,5190,0
20250313,161600,3684518540,5190,5190,5190,5190,0
20250313,161500,3684518540,5190,5190,5190,5190,0
20250313,161400,3684518540,5190,5190,5190,5190,0
20250313,161300,3684518540,5190,5190,5190,5190,0
20250313,161200,3684518540,5190,5190,5190,5190,0
20250313,161100,3684518540,5190,5190,5190,5190,0
20250313,161000,3684518540,5190,5190,5190,5190,0
20250313,160900,3684518540,5190,5190,5190,5190,0
20250313,160800,3684518540,5190,5190,5190,5190,0
20250313,160700,3684518540,5190,5190,5190,5190,0
20250313,160600,3684518540,5190,5190,5190,5190,0
20250313,160500,3684518540,5190,5190,5190,5190,0
20250313,160400,3684518540,5190,5190,5190,5190,0
20250313,160300,3684518540,5190,5190,5190,5190,0
20250313,160200,3684518540,5190,5190,5190,5190,8602
20250313,160100,3684518540,5190,5190,5190,5190,0
20250313,160000,3684518540,5190,5190,5190,5190,0
20250313,155900,3684518540,5190,5190,5190,5190,0
20250313,155800,3684518540,5190,5190,5190,5190,0
20250313,155700,3684518540,5190,5190,5190,5190,0
20250313,155600,3684518540,5190,5190,5190,5190,0
20250313,155500,3684518540,5190,5190,5190,5190,0
20250313,155400,3684518540,5190,5190,5190,5190,0
20250313,155300,3684518540,5190,5190,5190,5190,0
20250313,155200,3684518540,5190,5190,5190,5190,0
20250313,155100,3684518540,5190,5190,5190,5190,0
20250313,155000,3684518540,5190,5190,5190,5190,0
20250313,154900,3684518540,5190,5190,5190,5190,0
20250313,154800,3684518540,5190,5190,5190,5190,0
20250313,154700,3684518540,5190,5190,5190,5190,0
20250313,154600,3684518540,5190,5190,5190,5190,0
20250313,154500,3684518540,5190,5190,5190,5190,0
20250313,154400,3684518540,5190,5190,5190,5190,0
20250313,154300,3684518540,5190,5190,5190,5190,0
20250313,154200,3684518540,5190,5190,5190,5190,0
20250313,154100,3684518540,5190,5190,5190,5190,0
20250313,154000,3684518540,5190,5190,5190,5190,0
20250313,153900,3684518540,5190,5190,5190,5190,0
20250313,153800,3684518540,5190,5190,5190,5190,0
20250313,153700,3684518540,5190,5190,5190,5190,0
20250313,153600,3684518540,5190,5190,5190,5190,0
20250313,153500,3684518540,5190,5190,5190,5190,0
20250313,153400,3684518540,5190,5190,5190,5190,0
20250313,153300,3684518540,5190,5190,5190,5190,0
20250313,153200,3684518540,5190,5190,5190,5190,8602
20250313,153100,3684518540,5190,5190,5190,5190,0
20250313,153000,3684518540,5190,5190,5190,5190,8602
20250313,152900,3639874160,5200,5200,5200,5200,0
20250313,152800,3639874160,5200,5200,5200,5200,0
20250313,152700,3639874160,5200,5200,5200,5200,0
20250313,152600,3639874160,5200,5200,5200,5200,0
20250313,152500,3639874160,5200,5200,5200,5200,0
20250313,152400,3639874160,5200,5200,5200,5200,0
20250313,152300,3639874160,5200,5200,5200,5200,0
20250313,152200,3639874160,5200,5200,5200,5200,0
20250313,152100,3639874160,5200,5200,5200,5200,0
20250313,152000,3639874160,5200,5200,5200,5200,0
20250313,151900,3639874160,5200,5190,5200,5190,1869
20250313,151800,3630171390,5200,5190,5200,5190,1202
20250313,151700,3623932840,5190,5190,5200,5180,9746
20250313,151600,3573354800,5200,5200,5200,5190,203
20250313,151500,3572300200,5200,5200,5200,5200,1275
20250313,151400,3565670200,5200,5200,5200,5200,21
20250313,151300,3565561000,5190,5200,5200,5190,181
20250313,151200,3564621300,5190,5200,5200,5190,883
20250313,151100,3560032410,5200,5190,5200,5190,108
20250313,151000,3559471880,5200,5190,5200,5190,326
20250313,150900,3557779810,5200,5200,5200,5200,55
20250313,150800,3557493810,5210,5200,5210,5200,32
20250313,150700,3557327390,5210,5200,5210,5200,6819
20250313,150600,3521868580,5210,5210,5210,5200,496
20250313,150500,3519286420,5210,5210,5210,5210,3
20250313,150400,3519270790,5210,5210,5210,5210,100
20250313,150300,3518749790,5210,5200,5210,5200,1493
20250313,150200,3510986170,5210,5210,5210,5200,521
20250313,150100,3508276760,5210,5210,5210,5210,3
20250313,150000,3508261130,5210,5200,5210,5200,122
20250313,145900,3507625670,5210,5200,5210,5200,431
20250313,145800,3505384290,5210,5200,5210,5200,16
20250313,145700,3505301080,5210,5210,5210,5200,173
20250313,145600,3504399910,5210,5210,5210,5200,1246
20250313,145500,3497908560,5210,5200,5210,5200,300
20250313,145400,3496348540,5210,5210,5210,5200,2307
20250313,145300,3484351000,5200,5200,5210,5200,295
20250313,145200,3482816470,5210,5200,5210,5200,565
20250313,145100,3479874970,5210,5210,5210,5200,39
20250313,145000,3479671940,5210,5220,5220,5200,9469
20250313,144900,3430341580,5230,5215,5230,5215,4579
20250313,144800,3406438900,5220,5220,5220,5210,645
20250313,144700,3403075620,5220,5215,5220,5210,518
20250313,144600,3400376725,5215,5220,5220,5215,909
20250313,144500,3395631900,5220,5215,5220,5210,118
20250313,144400,3395016915,5215,5220,5220,5215,75
20250313,144300,3394625490,5220,5220,5220,5210,559
20250313,144200,3391709210,5220,5210,5220,5210,28
20250313,144100,3391563290,5220,5220,5220,5210,231
20250313,144000,3390358630,5220,5220,5220,5210,179
20250313,143900,3389425400,5230,5220,5230,5220,218
20250313,143800,3388287420,5230,5220,5230,5210,3090
20250313,143700,3372157530,5220,5210,5220,5210,17
20250313,143600,3372068950,5220,5210,5220,5210,235
20250313,143500,3370842560,5220,5210,5220,5210,17
20250313,143400,3370753980,5220,5220,5220,5210,34
20250313,143300,3370576650,5220,5210,5220,5210,61
20250313,143200,3370258550,5220,5210,5220,5210,476
20250313,143100,3367775580,5220,5220,5220,5210,663
20250313,143000,3364316580,5220,5210,5230,5200,11135
20250313,142900,3306194030,5210,5200,5210,5200,1926
20250313,142800,3296159730,5210,5220,5220,5210,206
20250313,142700,3295086460,5210,5220,5220,5210,308
20250313,142600,3293481760,5210,5210,5220,5210,1925
20250313,142500,3283452490,5220,5210,5220,5210,17
20250313,142400,3283363910,5220,5220,5220,5210,17
20250313,142300,3283275320,5210,5210,5220,5210,129
20250313,142200,3282603050,5210,5200,5210,5200,912
20250313,142100,3277851690,5200,5210,5210,5200,420
20250313,142000,3275665650,5200,5200,5210,5200,959
20250313,141900,3270669570,5210,5210,5210,5200,352
20250313,141800,3268835800,5210,5200,5210,5200,324
20250313,141700,3267150920,5210,5200,5210,5200,2145
20250313,141600,3255994850,5190,5210,5210,5190,325
20250313,141500,3254305040,5210,5200,5210,5200,117
20250313,141400,3253696630,5200,5200,5200,5190,4345
20250313,141300,3231125280,5190,5190,5210,5190,4175
20250313,141200,3209436080,5200,5200,5210,5200,2095
20250313,141100,3198534420,5190,5200,5210,5190,4661
20250313,141000,3174338650,5200,5190,5200,5190,2410
20250313,140900,3161820750,5200,5190,5200,5190,3027
20250313,140800,3146080500,5200,5200,5200,5190,227
20250313,140700,3144900360,5200,5200,5200,5190,122
20250313,140600,3144266120,5190,5190,5190,5180,3519
20250313,140500,3126004410,5190,5190,5190,5180,197
20250313,140400,3124982130,5190,5190,5190,5180,1677
20250313,140300,3116278660,5180,5190,5190,5180,576
20250313,140200,3113294030,5190,5180,5190,5180,17
20250313,140100,3113205960,5190,5180,5190,5180,26
20250313,140000,3113071180,5190,5180,5190,5180,544
20250313,135900,3110253240,5190,5180,5190,5180,372
20250313,135800,3108326270,5180,5180,5180,5180,516
20250313,135700,3105653390,5190,5180,5190,5180,2541
20250313,135600,3092491000,5180,5190,5190,5180,243
20250313,135500,3091230140,5190,5180,5190,5180,19
20250313,135400,3091131710,5180,5190,5190,5180,17
20250313,135300,3091043610,5180,5190,5190,5180,1245
20250313,135200,3084592345,5190,5190,5200,5190,67
20250313,135100,3084244605,5190,5190,5200,5190,1710
20250313,135000,3075369695,5190,5185,5195,5180,999
20250313,134900,3070184900,5190,5195,5200,5180,2458
20250313,134800,3057427175,5200,5195,5200,5195,493
20250313,134700,3054863655,5195,5190,5195,5190,1687
20250313,134600,3046108050,5180,5190,5190,5180,1304
20250313,134500,3039353310,5190,5190,5190,5180,367
20250313,134400,3037448730,5190,5180,5190,5180,618
20250313,134300,3034242420,5180,5190,5190,5180,295
20250313,134200,3032714220,5190,5180,5190,5180,84
20250313,134100,3032278420,5190,5190,5190,5180,1541
20250313,134000,3024280860,5190,5185,5190,5180,48
20250313,133900,3024032010,5190,5180,5190,5180,131
20250313,133800,3023352430,5190,5190,5190,5180,216
20250313,133700,3022231580,5190,5190,5190,5180,58
20250313,133600,3021930890,5180,5180,5190,5180,800
20250313,133500,3017786720,5190,5190,5190,5180,1238
20250313,133400,3011361650,5190,5190,5190,5180,1129
20250313,133300,3005502400,5190,5200,5200,5180,3697
20250313,133200,2986321370,5200,5190,5200,5190,17
20250313,133100,2986233130,5200,5195,5200,5190,89
20250313,133000,2985770495,5190,5205,5205,5190,669
20250313,132900,2982292180,5210,5200,5210,5195,1228
20250313,132800,2975906450,5200,5200,5200,5190,124
20250313,132700,2975261810,5200,5190,5200,5190,66
20250313,132600,2974918760,5200,5190,5200,5190,648
20250313,132500,2971549480,5200,5190,5200,5190,16
20250313,132400,2971466430,5200,5200,5200,5190,282
20250313,132300,2970000190,5200,5190,5200,5190,192
20250313,132200,2969002180,5200,5195,5200,5190,118
20250313,132100,2968389685,5200,5190,5200,5190,16
20250313,132000,2968306635,5200,5190,5200,5190,60
20250313,131900,2967994945,5200,5200,5200,5190,168
20250313,131800,2967121505,5200,5200,5200,5190,18
20250313,131700,2967028065,5190,5200,5200,5190,404
20250313,131600,2964927435,5190,5200,5200,5190,317
20250313,131500,2963282165,5200,5190,5200,5180,7604
20250313,131400,2923888005,5180,5190,5190,5180,1240
20250313,131300,2917464720,5190,5180,5200,5180,2639
20250313,131200,2903764810,5190,5200,5200,5180,5349
20250313,131100,2876028280,5200,5200,5210,5190,2265
20250313,131000,2864250420,5180,5190,5200,5180,5709
20250313,130900,2834614250,5190,5190,5200,5180,7438
20250313,130800,2796057830,5190,5180,5200,5180,8734
20250313,130700,2750788050,5190,5180,5190,5180,1063
20250313,130600,2745281580,5180,5220,5220,5180,36990
20250313,130500,2552860430,5220,5220,5230,5220,10454
20250313,130400,2498287000,5230,5220,5230,5220,17
20250313,130300,2498198250,5230,5220,5230,5220,2033
20250313,130200,2487565970,5230,5230,5230,5230,1106
20250313,130100,2481781590,5230,5220,5230,5220,346
20250313,130000,2479975450,5230,5230,5230,5230,505
20250313,125900,2477334300,5230,5230,5230,5230,83
20250313,125800,2476900210,5220,5230,5230,5220,1505
20250313,125700,2469041170,5230,5225,5230,5220,1701
20250313,125600,2460154300,5230,5230,5230,5220,68
20250313,125500,2459799200,5230,5230,5230,5230,0
20250313,125400,2459799200,5230,5230,5230,5230,14
20250313,125300,2459725980,5230,5230,5230,5230,32
20250313,125200,2459558620,5220,5230,5240,5220,4418
20250313,125100,2436451980,5240,5240,5240,5230,1257
20250313,125000,2429877810,5240,5240,5240,5230,1417
20250313,124900,2422453740,5240,5240,5240,5240,8
20250313,124800,2422411820,5240,5240,5240,5240,49
20250313,124700,2422155060,5240,5240,5240,5240,200
20250313,124600,2421107060,5240,5240,5240,5240,10
20250313,124500,2421054660,5240,5240,5240,5240,205
20250313,124400,2419980460,5240,5230,5240,5230,401
20250313,124300,2417883220,5230,5250,5250,5230,5248
20250313,124200,2390386675,5240,5250,5250,5240,11
20250313,124100,2390328985,5250,5250,5250,5250,200
20250313,124000,2389278985,5250,5250,5250,5250,1
20250313,123900,2389273735,5250,5250,5250,5250,72
20250313,123800,2388895735,5250,5250,5250,5250,1
20250313,123700,2388890485,5250,5240,5260,5240,647
20250313,123600,2385499685,5260,5240,5260,5240,1001
20250313,123500,2380254425,5250,5250,5250,5250,198
20250313,123400,2379214925,5260,5250,5260,5250,9
20250313,123300,2379167665,5250,5250,5250,5250,8
20250313,123200,2379125665,5250,5250,5255,5250,810
20250313,123100,2374873155,5255,5255,5255,5255,2
20250313,123000,2374862645,5255,5270,5270,5255,201
20250313,122900,2373806375,5260,5260,5260,5260,201
20250313,122800,2372749115,5260,5260,5260,5260,2059
20250313,122700,2361918775,5270,5275,5275,5270,3213
20250313,122600,2344980590,5280,5280,5280,5280,277
20250313,122500,2343518030,5280,5280,5280,5280,106
20250313,122400,2342958350,5280,5270,5280,5270,498
20250313,122300,2340333870,5270,5270,5270,5260,273
20250313,122200,2338896160,5270,5270,5270,5270,1
20250313,122100,2338890890,5260,5250,5260,5250,2701
20250313,122000,2324698710,5250,5245,5250,5240,823
20250313,121900,2320384075,5250,5250,5250,5250,1
20250313,121800,2320378825,5250,5250,5250,5250,157
20250313,121700,2319554575,5250,5250,5250,5250,400
20250313,121600,2317454575,5250,5240,5250,5240,971
20250313,121500,2312366525,5240,5250,5250,5240,318
20250313,121400,2310697115,5250,5250,5250,5250,13
20250313,121300,2310628865,5250,5250,5250,5240,242
20250313,121200,2309358765,5250,5250,5255,5250,567
20250313,121100,2306381880,5250,5250,5255,5250,8024
20250313,121000,2264255325,5250,5250,5250,5250,60
20250313,120900,2263940325,5245,5240,5245,5240,621
20250313,120800,2260686260,5230,5230,5230,5230,164
20250313,120700,2259828540,5230,5230,5230,5230,1
20250313,120600,2259823310,5240,5240,5240,5240,1002
20250313,120500,2254572830,5240,5240,5240,5240,597
20250313,120400,2251444550,5240,5240,5240,5240,201
20250313,120300,2250391310,5230,5240,5240,5230,1481
20250313,120200,2242644380,5240,5240,5240,5240,2927
20250313,120100,2227306900,5250,5250,5250,5250,0
20250313,120000,2227306900,5250,5250,5250,5250,4387
20250313,115900,2204275150,5250,5250,5250,5250,108
20250313,115800,2203708150,5245,5245,5245,5245,22
20250313,115700,2203592760,5240,5240,5240,5240,303
20250313,115600,2202005040,5240,5230,5240,5230,453
20250313,115500,2199631330,5230,5230,5230,5230,69
20250313,115400,2199270460,5230,5240,5240,5230,1137
20250313,115300,2193323750,5230,5230,5230,5230,0
20250313,115200,2193323750,5230,5240,5240,5230,3712
20250313,115100,2173898980,5250,5250,5250,5250,104
20250313,115000,2173352980,5240,5240,5240,5240,370
20250313,114900,2171414180,5240,5240,5240,5240,433
20250313,114800,2169145260,5240,5240,5240,5240,1348
20250313,114700,2162081740,5250,5240,5250,5240,234
20250313,114600,2160855470,5250,5240,5250,5240,1072
20250313,114500,2155238170,5240,5230,5240,5230,103
20250313,114400,2154699460,5240,5260,5260,5230,17028
20250313,114300,2065347130,5260,5260,5260,5260,100
20250313,114200,2064821130,5250,5250,5250,5250,685
20250313,114100,2061224880,5250,5240,5250,5240,615
20250313,114000,2057997130,5250,5250,5250,5250,18
20250313,113900,2057902630,5270,5270,5270,5270,0
20250313,113800,2057902630,5270,5270,5270,5270,6
20250313,113700,2057871010,5250,5270,5270,5250,2968
20250313,113600,2042263290,5260,5260,5260,5260,1055
20250313,113500,2036713990,5260,5260,5260,5260,927
20250313,113400,2031837970,5260,5250,5260,5250,447
20250313,113300,2029491210,5260,5260,5260,5260,7
20250313,113200,2029454390,5250,5260,5260,5250,1624
20250313,113100,2020925730,5260,5260,5260,5260,735
20250313,113000,2017059630,5260,5260,5260,5260,1
20250313,112900,2017054370,5260,5260,5260,5260,0
20250313,112800,2017054370,5260,5260,5260,5260,3
20250313,112700,2017038590,5260,5260,5260,5260,209
20250313,112600,2015939250,5250,5260,5260,5250,13
20250313,112500,2015870880,5260,5260,5260,5260,152
20250313,112400,2015071360,5260,5260,5260,5260,201
20250313,112300,2014014100,5260,5260,5260,5260,0
20250313,112200,2014014100,5260,5250,5260,5250,653
20250313,112100,2010585210,5255,5255,5255,5250,89
20250313,112000,2010117910,5260,5270,5270,5260,10806
20250313,111900,1953277330,5270,5280,5280,5270,672
20250313,111800,1949734840,5280,5270,5280,5270,1584
20250313,111700,1941387150,5260,5270,5270,5260,542
20250313,111600,1938531440,5270,5270,5270,5260,3161
20250313,111500,1921904500,5270,5260,5270,5250,16981
20250313,111400,1832611920,5250,5240,5250,5240,3184
20250313,111300,1815907450,5240,5240,5240,5240,50
20250313,111200,1815645450,5230,5240,5240,5230,358
20250313,111100,1813769550,5240,5240,5240,5230,522
20250313,111000,1811039170,5240,5250,5250,5240,18
20250313,110900,1810944830,5250,5240,5250,5240,1138
20250313,110800,1804981700,5250,5240,5250,5240,1399
20250313,110700,1797648970,5240,5240,5240,5240,190
20250313,110600,1796653370,5240,5240,5240,5230,76
20250313,110500,1796255810,5230,5230,5230,5230,1821
20250313,110400,1786731980,5230,5230,5240,5230,792
20250313,110300,1782589810,5240,5230,5240,5220,418
20250313,110200,1780404620,5230,5230,5230,5220,176
20250313,110100,1779484150,5230,5240,5240,5220,860
20250313,110000,1774994790,5240,5220,5240,5220,2552
20250313,105900,1761673330,5240,5240,5240,5230,1023
20250313,105800,1756318520,5230,5230,5240,5230,210
20250313,105700,1755218180,5240,5230,5240,5230,399
20250313,105600,1753128360,5230,5230,5230,5220,1208
20250313,105500,1746813310,5230,5220,5230,5220,1489
20250313,105400,1739039560,5220,5230,5230,5220,3141
20250313,105300,1722639955,5230,5235,5235,5230,830
20250313,105200,1718298935,5230,5240,5240,5230,1230
20250313,105100,1711863055,5240,5240,5240,5230,647
20250313,105000,1708477335,5240,5240,5240,5240,181
20250313,104900,1707528895,5240,5240,5240,5240,20
20250313,104800,1707424095,5240,5240,5240,5220,425
20250313,104700,1705201765,5230,5235,5250,5230,3129
20250313,104600,1688828625,5240,5210,5240,5210,11915
20250313,104500,1626648235,5220,5250,5260,5220,19321
20250313,104400,1525708545,5250,5260,5260,5250,2098
20250313,104300,1514692825,5260,5250,5260,5250,931
20250313,104200,1509798355,5260,5260,5260,5250,815
20250313,104100,1505512625,5260,5250,5260,5250,381
20250313,104000,1503512165,5270,5270,5270,5250,2681
20250313,103900,1489422045,5280,5280,5280,5260,2930
20250313,103800,1473972445,5280,5270,5280,5260,1364
20250313,103700,1466792775,5280,5270,5280,5270,670
20250313,103600,1463261865,5280,5270,5280,5260,1666
20250313,103500,1454481305,5270,5270,5280,5270,2357
20250313,103400,1442059895,5250,5270,5270,5250,1982
20250313,103300,1431635745,5270,5250,5270,5240,3443
20250313,103200,1413540635,5250,5260,5260,5210,22742
20250313,103100,1294573225,5260,5260,5280,5250,8693
20250313,103000,1248855825,5280,5270,5280,5270,3036
20250313,102900,1232853205,5280,5280,5280,5280,31
20250313,102800,1232689525,5280,5280,5280,5280,800
20250313,102700,1228465525,5280,5280,5280,5270,890
20250313,102600,1223766335,5280,5280,5290,5270,5315
20250313,102500,1195718765,5280,5280,5280,5280,8
20250313,102400,1195676525,5280,5280,5280,5280,3138
20250313,102300,1179107885,5270,5280,5280,5270,287
20250313,102200,1177595385,5270,5280,5280,5270,1594
20250313,102100,1169194965,5280,5290,5290,5280,574
20250313,102000,1166164005,5280,5280,5290,5270,269
20250313,101900,1164743605,5290,5280,5290,5260,7682
20250313,101800,1124289525,5280,5290,5290,5280,1818
20250313,101700,1114690365,5290,5290,5290,5290,41
20250313,101600,1114473475,5290,5300,5300,5290,1169
20250313,101500,1108289325,5300,5300,5300,5300,6
20250313,101400,1108257525,5300,5300,5300,5280,3752
20250313,101300,1088429165,5300,5300,5300,5300,656
20250313,101200,1084952365,5290,5290,5290,5290,1897
20250313,101100,1074917235,5280,5280,5280,5280,2501
20250313,101000,1061711955,5280,5290,5290,5280,190
20250313,100900,1060708705,5290,5280,5290,5280,1002
20250313,100800,1055418125,5280,5280,5280,5280,2
20250313,100700,1055407565,5280,5280,5280,5280,301
20250313,100600,1053818285,5280,5290,5290,5270,708
20250313,100500,1050079275,5290,5280,5290,5280,767
20250313,100400,1046028505,5270,5270,5270,5270,11
20250313,100300,1045970535,5270,5290,5290,5270,187
20250313,100200,1044984775,5280,5290,5290,5280,922
20250313,100100,1040116565,5280,5280,5280,5280,1261
20250313,100000,1033458485,5280,5280,5280,5270,327
20250313,095900,1031732775,5280,5290,5290,5270,5105
20250313,095800,1004791620,5290,5290,5300,5290,1844
20250313,095700,995036180,5290,5310,5310,5290,4978
20250313,095600,968641690,5310,5310,5310,5300,1512
20250313,095500,960617545,5310,5290,5310,5290,3598
20250313,095400,941566220,5290,5300,5300,5290,4144
20250313,095300,919618230,5300,5290,5300,5290,360
20250313,095200,917711230,5290,5300,5300,5290,1303
20250313,095100,910809660,5300,5320,5320,5300,9498
20250313,095000,860411500,5320,5320,5320,5310,473
20250313,094900,857896100,5320,5320,5330,5320,237
20250313,094800,856634440,5320,5330,5330,5320,3048
20250313,094700,840418880,5330,5330,5330,5320,682
20250313,094600,836788990,5330,5350,5350,5330,10053
20250313,094500,783172550,5350,5350,5350,5350,7
20250313,094400,783135100,5330,5340,5350,5330,2108
20250313,094300,771878170,5350,5350,5360,5350,1533
20250313,094200,763676480,5350,5350,5350,5350,553
20250313,094100,760717930,5350,5350,5360,5350,2613
20250313,094000,746737380,5350,5370,5370,5350,731
20250313,093900,742822690,5370,5360,5370,5350,8034
20250313,093800,699796060,5360,5360,5360,5360,561
20250313,093700,696789100,5350,5360,5360,5350,164
20250313,093600,695911550,5350,5340,5350,5340,3621
20250313,093500,676567260,5340,5350,5350,5340,3090
20250313,093400,660058400,5350,5380,5380,5350,1842
20250313,093300,650195590,5380,5370,5380,5360,664
20250313,093200,646629810,5360,5370,5370,5350,4358
20250313,093100,623279220,5380,5380,5400,5370,3974
20250313,093000,601907910,5380,5380,5380,5380,1235
20250313,092900,595263610,5400,5410,5410,5380,3270
20250313,092800,577617860,5400,5400,5410,5390,3447
20250313,092700,559007860,5400,5390,5400,5390,422
20250313,092600,556733070,5385,5390,5400,5385,340
20250313,092500,554900475,5390,5380,5400,5380,1297
20250313,092400,547916565,5380,5400,5400,5380,172
20250313,092300,546989205,5400,5410,5410,5370,2830
20250313,092200,531739595,5430,5390,5430,5380,3590
20250313,092100,512360855,5380,5380,5400,5380,1066
20250313,092000,506618405,5390,5370,5390,5370,2469
20250313,091900,493332355,5370,5350,5370,5350,2200
20250313,091800,481551350,5355,5360,5360,5340,8073
20250313,091700,438407075,5390,5390,5400,5360,4803
20250313,091600,412564215,5400,5400,5410,5390,1350
20250313,091500,405276435,5410,5400,5410,5400,1280
20250313,091400,398356445,5410,5415,5420,5390,4729
20250313,091300,372820880,5420,5420,5440,5400,6653
20250313,091200,336785200,5420,5440,5440,5410,3378
20250313,091100,318468820,5440,5410,5440,5400,3911
20250313,091000,297296050,5410,5410,5410,5400,2338
20250313,090900,284648770,5410,5390,5410,5380,7765
20250313,090800,242763710,5390,5390,5390,5380,1102
20250313,090700,236826820,5390,5370,5390,5370,3042
20250313,090600,220470420,5370,5390,5390,5360,1367
20250313,090500,213129990,5380,5350,5390,5350,2985
20250313,090400,197115020,5340,5350,5360,5340,1603
20250313,090300,188533380,5340,5330,5345,5330,4188
20250313,090200,166200265,5325,5320,5330,5290,2183
20250313,090100,154590040,5320,5310,5350,5290,11954
20250313,090000,91054720,5310,5410,5410,5290,17045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 3684518540 5190 5190 5190 5190 8602
3 20250313 190100 3684518540 5190 5190 5190 5190 0
4 20250313 190000 3684518540 5190 5190 5190 5190 0
5 20250313 185900 3684518540 5190 5190 5190 5190 0
6 20250313 185800 3684518540 5190 5190 5190 5190 0
7 20250313 185700 3684518540 5190 5190 5190 5190 0
8 20250313 185600 3684518540 5190 5190 5190 5190 0
9 20250313 185500 3684518540 5190 5190 5190 5190 0
10 20250313 185400 3684518540 5190 5190 5190 5190 0
11 20250313 185300 3684518540 5190 5190 5190 5190 0
12 20250313 185200 3684518540 5190 5190 5190 5190 0
13 20250313 185100 3684518540 5190 5190 5190 5190 0
14 20250313 185000 3684518540 5190 5190 5190 5190 0
15 20250313 184900 3684518540 5190 5190 5190 5190 0
16 20250313 184800 3684518540 5190 5190 5190 5190 0
17 20250313 184700 3684518540 5190 5190 5190 5190 0
18 20250313 184600 3684518540 5190 5190 5190 5190 0
19 20250313 184500 3684518540 5190 5190 5190 5190 0
20 20250313 184400 3684518540 5190 5190 5190 5190 0
21 20250313 184300 3684518540 5190 5190 5190 5190 0
22 20250313 184200 3684518540 5190 5190 5190 5190 0
23 20250313 184100 3684518540 5190 5190 5190 5190 0
24 20250313 184000 3684518540 5190 5190 5190 5190 0
25 20250313 183900 3684518540 5190 5190 5190 5190 0
26 20250313 183800 3684518540 5190 5190 5190 5190 0
27 20250313 183700 3684518540 5190 5190 5190 5190 0
28 20250313 183600 3684518540 5190 5190 5190 5190 0
29 20250313 183500 3684518540 5190 5190 5190 5190 0
30 20250313 183400 3684518540 5190 5190 5190 5190 0
31 20250313 183300 3684518540 5190 5190 5190 5190 0
32 20250313 183200 3684518540 5190 5190 5190 5190 8602
33 20250313 183100 3684518540 5190 5190 5190 5190 0
34 20250313 183000 3684518540 5190 5190 5190 5190 0
35 20250313 182900 3684518540 5190 5190 5190 5190 0
36 20250313 182800 3684518540 5190 5190 5190 5190 0
37 20250313 182700 3684518540 5190 5190 5190 5190 0
38 20250313 182600 3684518540 5190 5190 5190 5190 0
39 20250313 182500 3684518540 5190 5190 5190 5190 0
40 20250313 182400 3684518540 5190 5190 5190 5190 0
41 20250313 182300 3684518540 5190 5190 5190 5190 0
42 20250313 182200 3684518540 5190 5190 5190 5190 0
43 20250313 182100 3684518540 5190 5190 5190 5190 0
44 20250313 182000 3684518540 5190 5190 5190 5190 0
45 20250313 181900 3684518540 5190 5190 5190 5190 0
46 20250313 181800 3684518540 5190 5190 5190 5190 0
47 20250313 181700 3684518540 5190 5190 5190 5190 0
48 20250313 181600 3684518540 5190 5190 5190 5190 0
49 20250313 181500 3684518540 5190 5190 5190 5190 0
50 20250313 181400 3684518540 5190 5190 5190 5190 0
51 20250313 181300 3684518540 5190 5190 5190 5190 0
52 20250313 181200 3684518540 5190 5190 5190 5190 0
53 20250313 181100 3684518540 5190 5190 5190 5190 0
54 20250313 181000 3684518540 5190 5190 5190 5190 0
55 20250313 180900 3684518540 5190 5190 5190 5190 0
56 20250313 180800 3684518540 5190 5190 5190 5190 0
57 20250313 180700 3684518540 5190 5190 5190 5190 0
58 20250313 180600 3684518540 5190 5190 5190 5190 0
59 20250313 180500 3684518540 5190 5190 5190 5190 0
60 20250313 180400 3684518540 5190 5190 5190 5190 0
61 20250313 180300 3684518540 5190 5190 5190 5190 0
62 20250313 180200 3684518540 5190 5190 5190 5190 8602
63 20250313 180100 3684518540 5190 5190 5190 5190 0
64 20250313 180000 3684518540 5190 5190 5190 5190 0
65 20250313 175900 3684518540 5190 5190 5190 5190 0
66 20250313 175800 3684518540 5190 5190 5190 5190 0
67 20250313 175700 3684518540 5190 5190 5190 5190 0
68 20250313 175600 3684518540 5190 5190 5190 5190 0
69 20250313 175500 3684518540 5190 5190 5190 5190 0
70 20250313 175400 3684518540 5190 5190 5190 5190 0
71 20250313 175300 3684518540 5190 5190 5190 5190 0
72 20250313 175200 3684518540 5190 5190 5190 5190 0
73 20250313 175100 3684518540 5190 5190 5190 5190 0
74 20250313 175000 3684518540 5190 5190 5190 5190 0
75 20250313 174900 3684518540 5190 5190 5190 5190 0
76 20250313 174800 3684518540 5190 5190 5190 5190 0
77 20250313 174700 3684518540 5190 5190 5190 5190 0
78 20250313 174600 3684518540 5190 5190 5190 5190 0
79 20250313 174500 3684518540 5190 5190 5190 5190 0
80 20250313 174400 3684518540 5190 5190 5190 5190 0
81 20250313 174300 3684518540 5190 5190 5190 5190 0
82 20250313 174200 3684518540 5190 5190 5190 5190 0
83 20250313 174100 3684518540 5190 5190 5190 5190 0
84 20250313 174000 3684518540 5190 5190 5190 5190 0
85 20250313 173900 3684518540 5190 5190 5190 5190 0
86 20250313 173800 3684518540 5190 5190 5190 5190 0
87 20250313 173700 3684518540 5190 5190 5190 5190 0
88 20250313 173600 3684518540 5190 5190 5190 5190 0
89 20250313 173500 3684518540 5190 5190 5190 5190 0
90 20250313 173400 3684518540 5190 5190 5190 5190 0
91 20250313 173300 3684518540 5190 5190 5190 5190 0
92 20250313 173200 3684518540 5190 5190 5190 5190 8602
93 20250313 173100 3684518540 5190 5190 5190 5190 0
94 20250313 173000 3684518540 5190 5190 5190 5190 0
95 20250313 172900 3684518540 5190 5190 5190 5190 0
96 20250313 172800 3684518540 5190 5190 5190 5190 0
97 20250313 172700 3684518540 5190 5190 5190 5190 0
98 20250313 172600 3684518540 5190 5190 5190 5190 0
99 20250313 172500 3684518540 5190 5190 5190 5190 0
100 20250313 172400 3684518540 5190 5190 5190 5190 0
101 20250313 172300 3684518540 5190 5190 5190 5190 0
102 20250313 172200 3684518540 5190 5190 5190 5190 0
103 20250313 172100 3684518540 5190 5190 5190 5190 0
104 20250313 172000 3684518540 5190 5190 5190 5190 0
105 20250313 171900 3684518540 5190 5190 5190 5190 0
106 20250313 171800 3684518540 5190 5190 5190 5190 0
107 20250313 171700 3684518540 5190 5190 5190 5190 0
108 20250313 171600 3684518540 5190 5190 5190 5190 0
109 20250313 171500 3684518540 5190 5190 5190 5190 0
110 20250313 171400 3684518540 5190 5190 5190 5190 0
111 20250313 171300 3684518540 5190 5190 5190 5190 0
112 20250313 171200 3684518540 5190 5190 5190 5190 0
113 20250313 171100 3684518540 5190 5190 5190 5190 0
114 20250313 171000 3684518540 5190 5190 5190 5190 0
115 20250313 170900 3684518540 5190 5190 5190 5190 0
116 20250313 170800 3684518540 5190 5190 5190 5190 0
117 20250313 170700 3684518540 5190 5190 5190 5190 0
118 20250313 170600 3684518540 5190 5190 5190 5190 0
119 20250313 170500 3684518540 5190 5190 5190 5190 0
120 20250313 170400 3684518540 5190 5190 5190 5190 0
121 20250313 170300 3684518540 5190 5190 5190 5190 0
122 20250313 170200 3684518540 5190 5190 5190 5190 8602
123 20250313 170100 3684518540 5190 5190 5190 5190 0
124 20250313 170000 3684518540 5190 5190 5190 5190 0
125 20250313 165900 3684518540 5190 5190 5190 5190 0
126 20250313 165800 3684518540 5190 5190 5190 5190 0
127 20250313 165700 3684518540 5190 5190 5190 5190 0
128 20250313 165600 3684518540 5190 5190 5190 5190 0
129 20250313 165500 3684518540 5190 5190 5190 5190 0
130 20250313 165400 3684518540 5190 5190 5190 5190 0
131 20250313 165300 3684518540 5190 5190 5190 5190 0
132 20250313 165200 3684518540 5190 5190 5190 5190 0
133 20250313 165100 3684518540 5190 5190 5190 5190 0
134 20250313 165000 3684518540 5190 5190 5190 5190 0
135 20250313 164900 3684518540 5190 5190 5190 5190 0
136 20250313 164800 3684518540 5190 5190 5190 5190 0
137 20250313 164700 3684518540 5190 5190 5190 5190 0
138 20250313 164600 3684518540 5190 5190 5190 5190 0
139 20250313 164500 3684518540 5190 5190 5190 5190 0
140 20250313 164400 3684518540 5190 5190 5190 5190 0
141 20250313 164300 3684518540 5190 5190 5190 5190 0
142 20250313 164200 3684518540 5190 5190 5190 5190 0
143 20250313 164100 3684518540 5190 5190 5190 5190 0
144 20250313 164000 3684518540 5190 5190 5190 5190 0
145 20250313 163900 3684518540 5190 5190 5190 5190 0
146 20250313 163800 3684518540 5190 5190 5190 5190 0
147 20250313 163700 3684518540 5190 5190 5190 5190 0
148 20250313 163600 3684518540 5190 5190 5190 5190 0
149 20250313 163500 3684518540 5190 5190 5190 5190 0
150 20250313 163400 3684518540 5190 5190 5190 5190 0
151 20250313 163300 3684518540 5190 5190 5190 5190 0
152 20250313 163200 3684518540 5190 5190 5190 5190 8602
153 20250313 163100 3684518540 5190 5190 5190 5190 0
154 20250313 163000 3684518540 5190 5190 5190 5190 0
155 20250313 162900 3684518540 5190 5190 5190 5190 0
156 20250313 162800 3684518540 5190 5190 5190 5190 0
157 20250313 162700 3684518540 5190 5190 5190 5190 0
158 20250313 162600 3684518540 5190 5190 5190 5190 0
159 20250313 162500 3684518540 5190 5190 5190 5190 0
160 20250313 162400 3684518540 5190 5190 5190 5190 0
161 20250313 162300 3684518540 5190 5190 5190 5190 0
162 20250313 162200 3684518540 5190 5190 5190 5190 0
163 20250313 162100 3684518540 5190 5190 5190 5190 0
164 20250313 162000 3684518540 5190 5190 5190 5190 0
165 20250313 161900 3684518540 5190 5190 5190 5190 0
166 20250313 161800 3684518540 5190 5190 5190 5190 0
167 20250313 161700 3684518540 5190 5190 5190 5190 0
168 20250313 161600 3684518540 5190 5190 5190 5190 0
169 20250313 161500 3684518540 5190 5190 5190 5190 0
170 20250313 161400 3684518540 5190 5190 5190 5190 0
171 20250313 161300 3684518540 5190 5190 5190 5190 0
172 20250313 161200 3684518540 5190 5190 5190 5190 0
173 20250313 161100 3684518540 5190 5190 5190 5190 0
174 20250313 161000 3684518540 5190 5190 5190 5190 0
175 20250313 160900 3684518540 5190 5190 5190 5190 0
176 20250313 160800 3684518540 5190 5190 5190 5190 0
177 20250313 160700 3684518540 5190 5190 5190 5190 0
178 20250313 160600 3684518540 5190 5190 5190 5190 0
179 20250313 160500 3684518540 5190 5190 5190 5190 0
180 20250313 160400 3684518540 5190 5190 5190 5190 0
181 20250313 160300 3684518540 5190 5190 5190 5190 0
182 20250313 160200 3684518540 5190 5190 5190 5190 8602
183 20250313 160100 3684518540 5190 5190 5190 5190 0
184 20250313 160000 3684518540 5190 5190 5190 5190 0
185 20250313 155900 3684518540 5190 5190 5190 5190 0
186 20250313 155800 3684518540 5190 5190 5190 5190 0
187 20250313 155700 3684518540 5190 5190 5190 5190 0
188 20250313 155600 3684518540 5190 5190 5190 5190 0
189 20250313 155500 3684518540 5190 5190 5190 5190 0
190 20250313 155400 3684518540 5190 5190 5190 5190 0
191 20250313 155300 3684518540 5190 5190 5190 5190 0
192 20250313 155200 3684518540 5190 5190 5190 5190 0
193 20250313 155100 3684518540 5190 5190 5190 5190 0
194 20250313 155000 3684518540 5190 5190 5190 5190 0
195 20250313 154900 3684518540 5190 5190 5190 5190 0
196 20250313 154800 3684518540 5190 5190 5190 5190 0
197 20250313 154700 3684518540 5190 5190 5190 5190 0
198 20250313 154600 3684518540 5190 5190 5190 5190 0
199 20250313 154500 3684518540 5190 5190 5190 5190 0
200 20250313 154400 3684518540 5190 5190 5190 5190 0
201 20250313 154300 3684518540 5190 5190 5190 5190 0
202 20250313 154200 3684518540 5190 5190 5190 5190 0
203 20250313 154100 3684518540 5190 5190 5190 5190 0
204 20250313 154000 3684518540 5190 5190 5190 5190 0
205 20250313 153900 3684518540 5190 5190 5190 5190 0
206 20250313 153800 3684518540 5190 5190 5190 5190 0
207 20250313 153700 3684518540 5190 5190 5190 5190 0
208 20250313 153600 3684518540 5190 5190 5190 5190 0
209 20250313 153500 3684518540 5190 5190 5190 5190 0
210 20250313 153400 3684518540 5190 5190 5190 5190 0
211 20250313 153300 3684518540 5190 5190 5190 5190 0
212 20250313 153200 3684518540 5190 5190 5190 5190 8602
213 20250313 153100 3684518540 5190 5190 5190 5190 0
214 20250313 153000 3684518540 5190 5190 5190 5190 8602
215 20250313 152900 3639874160 5200 5200 5200 5200 0
216 20250313 152800 3639874160 5200 5200 5200 5200 0
217 20250313 152700 3639874160 5200 5200 5200 5200 0
218 20250313 152600 3639874160 5200 5200 5200 5200 0
219 20250313 152500 3639874160 5200 5200 5200 5200 0
220 20250313 152400 3639874160 5200 5200 5200 5200 0
221 20250313 152300 3639874160 5200 5200 5200 5200 0
222 20250313 152200 3639874160 5200 5200 5200 5200 0
223 20250313 152100 3639874160 5200 5200 5200 5200 0
224 20250313 152000 3639874160 5200 5200 5200 5200 0
225 20250313 151900 3639874160 5200 5190 5200 5190 1869
226 20250313 151800 3630171390 5200 5190 5200 5190 1202
227 20250313 151700 3623932840 5190 5190 5200 5180 9746
228 20250313 151600 3573354800 5200 5200 5200 5190 203
229 20250313 151500 3572300200 5200 5200 5200 5200 1275
230 20250313 151400 3565670200 5200 5200 5200 5200 21
231 20250313 151300 3565561000 5190 5200 5200 5190 181
232 20250313 151200 3564621300 5190 5200 5200 5190 883
233 20250313 151100 3560032410 5200 5190 5200 5190 108
234 20250313 151000 3559471880 5200 5190 5200 5190 326
235 20250313 150900 3557779810 5200 5200 5200 5200 55
236 20250313 150800 3557493810 5210 5200 5210 5200 32
237 20250313 150700 3557327390 5210 5200 5210 5200 6819
238 20250313 150600 3521868580 5210 5210 5210 5200 496
239 20250313 150500 3519286420 5210 5210 5210 5210 3
240 20250313 150400 3519270790 5210 5210 5210 5210 100
241 20250313 150300 3518749790 5210 5200 5210 5200 1493
242 20250313 150200 3510986170 5210 5210 5210 5200 521
243 20250313 150100 3508276760 5210 5210 5210 5210 3
244 20250313 150000 3508261130 5210 5200 5210 5200 122
245 20250313 145900 3507625670 5210 5200 5210 5200 431
246 20250313 145800 3505384290 5210 5200 5210 5200 16
247 20250313 145700 3505301080 5210 5210 5210 5200 173
248 20250313 145600 3504399910 5210 5210 5210 5200 1246
249 20250313 145500 3497908560 5210 5200 5210 5200 300
250 20250313 145400 3496348540 5210 5210 5210 5200 2307
251 20250313 145300 3484351000 5200 5200 5210 5200 295
252 20250313 145200 3482816470 5210 5200 5210 5200 565
253 20250313 145100 3479874970 5210 5210 5210 5200 39
254 20250313 145000 3479671940 5210 5220 5220 5200 9469
255 20250313 144900 3430341580 5230 5215 5230 5215 4579
256 20250313 144800 3406438900 5220 5220 5220 5210 645
257 20250313 144700 3403075620 5220 5215 5220 5210 518
258 20250313 144600 3400376725 5215 5220 5220 5215 909
259 20250313 144500 3395631900 5220 5215 5220 5210 118
260 20250313 144400 3395016915 5215 5220 5220 5215 75
261 20250313 144300 3394625490 5220 5220 5220 5210 559
262 20250313 144200 3391709210 5220 5210 5220 5210 28
263 20250313 144100 3391563290 5220 5220 5220 5210 231
264 20250313 144000 3390358630 5220 5220 5220 5210 179
265 20250313 143900 3389425400 5230 5220 5230 5220 218
266 20250313 143800 3388287420 5230 5220 5230 5210 3090
267 20250313 143700 3372157530 5220 5210 5220 5210 17
268 20250313 143600 3372068950 5220 5210 5220 5210 235
269 20250313 143500 3370842560 5220 5210 5220 5210 17
270 20250313 143400 3370753980 5220 5220 5220 5210 34
271 20250313 143300 3370576650 5220 5210 5220 5210 61
272 20250313 143200 3370258550 5220 5210 5220 5210 476
273 20250313 143100 3367775580 5220 5220 5220 5210 663
274 20250313 143000 3364316580 5220 5210 5230 5200 11135
275 20250313 142900 3306194030 5210 5200 5210 5200 1926
276 20250313 142800 3296159730 5210 5220 5220 5210 206
277 20250313 142700 3295086460 5210 5220 5220 5210 308
278 20250313 142600 3293481760 5210 5210 5220 5210 1925
279 20250313 142500 3283452490 5220 5210 5220 5210 17
280 20250313 142400 3283363910 5220 5220 5220 5210 17
281 20250313 142300 3283275320 5210 5210 5220 5210 129
282 20250313 142200 3282603050 5210 5200 5210 5200 912
283 20250313 142100 3277851690 5200 5210 5210 5200 420
284 20250313 142000 3275665650 5200 5200 5210 5200 959
285 20250313 141900 3270669570 5210 5210 5210 5200 352
286 20250313 141800 3268835800 5210 5200 5210 5200 324
287 20250313 141700 3267150920 5210 5200 5210 5200 2145
288 20250313 141600 3255994850 5190 5210 5210 5190 325
289 20250313 141500 3254305040 5210 5200 5210 5200 117
290 20250313 141400 3253696630 5200 5200 5200 5190 4345
291 20250313 141300 3231125280 5190 5190 5210 5190 4175
292 20250313 141200 3209436080 5200 5200 5210 5200 2095
293 20250313 141100 3198534420 5190 5200 5210 5190 4661
294 20250313 141000 3174338650 5200 5190 5200 5190 2410
295 20250313 140900 3161820750 5200 5190 5200 5190 3027
296 20250313 140800 3146080500 5200 5200 5200 5190 227
297 20250313 140700 3144900360 5200 5200 5200 5190 122
298 20250313 140600 3144266120 5190 5190 5190 5180 3519
299 20250313 140500 3126004410 5190 5190 5190 5180 197
300 20250313 140400 3124982130 5190 5190 5190 5180 1677
301 20250313 140300 3116278660 5180 5190 5190 5180 576
302 20250313 140200 3113294030 5190 5180 5190 5180 17
303 20250313 140100 3113205960 5190 5180 5190 5180 26
304 20250313 140000 3113071180 5190 5180 5190 5180 544
305 20250313 135900 3110253240 5190 5180 5190 5180 372
306 20250313 135800 3108326270 5180 5180 5180 5180 516
307 20250313 135700 3105653390 5190 5180 5190 5180 2541
308 20250313 135600 3092491000 5180 5190 5190 5180 243
309 20250313 135500 3091230140 5190 5180 5190 5180 19
310 20250313 135400 3091131710 5180 5190 5190 5180 17
311 20250313 135300 3091043610 5180 5190 5190 5180 1245
312 20250313 135200 3084592345 5190 5190 5200 5190 67
313 20250313 135100 3084244605 5190 5190 5200 5190 1710
314 20250313 135000 3075369695 5190 5185 5195 5180 999
315 20250313 134900 3070184900 5190 5195 5200 5180 2458
316 20250313 134800 3057427175 5200 5195 5200 5195 493
317 20250313 134700 3054863655 5195 5190 5195 5190 1687
318 20250313 134600 3046108050 5180 5190 5190 5180 1304
319 20250313 134500 3039353310 5190 5190 5190 5180 367
320 20250313 134400 3037448730 5190 5180 5190 5180 618
321 20250313 134300 3034242420 5180 5190 5190 5180 295
322 20250313 134200 3032714220 5190 5180 5190 5180 84
323 20250313 134100 3032278420 5190 5190 5190 5180 1541
324 20250313 134000 3024280860 5190 5185 5190 5180 48
325 20250313 133900 3024032010 5190 5180 5190 5180 131
326 20250313 133800 3023352430 5190 5190 5190 5180 216
327 20250313 133700 3022231580 5190 5190 5190 5180 58
328 20250313 133600 3021930890 5180 5180 5190 5180 800
329 20250313 133500 3017786720 5190 5190 5190 5180 1238
330 20250313 133400 3011361650 5190 5190 5190 5180 1129
331 20250313 133300 3005502400 5190 5200 5200 5180 3697
332 20250313 133200 2986321370 5200 5190 5200 5190 17
333 20250313 133100 2986233130 5200 5195 5200 5190 89
334 20250313 133000 2985770495 5190 5205 5205 5190 669
335 20250313 132900 2982292180 5210 5200 5210 5195 1228
336 20250313 132800 2975906450 5200 5200 5200 5190 124
337 20250313 132700 2975261810 5200 5190 5200 5190 66
338 20250313 132600 2974918760 5200 5190 5200 5190 648
339 20250313 132500 2971549480 5200 5190 5200 5190 16
340 20250313 132400 2971466430 5200 5200 5200 5190 282
341 20250313 132300 2970000190 5200 5190 5200 5190 192
342 20250313 132200 2969002180 5200 5195 5200 5190 118
343 20250313 132100 2968389685 5200 5190 5200 5190 16
344 20250313 132000 2968306635 5200 5190 5200 5190 60
345 20250313 131900 2967994945 5200 5200 5200 5190 168
346 20250313 131800 2967121505 5200 5200 5200 5190 18
347 20250313 131700 2967028065 5190 5200 5200 5190 404
348 20250313 131600 2964927435 5190 5200 5200 5190 317
349 20250313 131500 2963282165 5200 5190 5200 5180 7604
350 20250313 131400 2923888005 5180 5190 5190 5180 1240
351 20250313 131300 2917464720 5190 5180 5200 5180 2639
352 20250313 131200 2903764810 5190 5200 5200 5180 5349
353 20250313 131100 2876028280 5200 5200 5210 5190 2265
354 20250313 131000 2864250420 5180 5190 5200 5180 5709
355 20250313 130900 2834614250 5190 5190 5200 5180 7438
356 20250313 130800 2796057830 5190 5180 5200 5180 8734
357 20250313 130700 2750788050 5190 5180 5190 5180 1063
358 20250313 130600 2745281580 5180 5220 5220 5180 36990
359 20250313 130500 2552860430 5220 5220 5230 5220 10454
360 20250313 130400 2498287000 5230 5220 5230 5220 17
361 20250313 130300 2498198250 5230 5220 5230 5220 2033
362 20250313 130200 2487565970 5230 5230 5230 5230 1106
363 20250313 130100 2481781590 5230 5220 5230 5220 346
364 20250313 130000 2479975450 5230 5230 5230 5230 505
365 20250313 125900 2477334300 5230 5230 5230 5230 83
366 20250313 125800 2476900210 5220 5230 5230 5220 1505
367 20250313 125700 2469041170 5230 5225 5230 5220 1701
368 20250313 125600 2460154300 5230 5230 5230 5220 68
369 20250313 125500 2459799200 5230 5230 5230 5230 0
370 20250313 125400 2459799200 5230 5230 5230 5230 14
371 20250313 125300 2459725980 5230 5230 5230 5230 32
372 20250313 125200 2459558620 5220 5230 5240 5220 4418
373 20250313 125100 2436451980 5240 5240 5240 5230 1257
374 20250313 125000 2429877810 5240 5240 5240 5230 1417
375 20250313 124900 2422453740 5240 5240 5240 5240 8
376 20250313 124800 2422411820 5240 5240 5240 5240 49
377 20250313 124700 2422155060 5240 5240 5240 5240 200
378 20250313 124600 2421107060 5240 5240 5240 5240 10
379 20250313 124500 2421054660 5240 5240 5240 5240 205
380 20250313 124400 2419980460 5240 5230 5240 5230 401
381 20250313 124300 2417883220 5230 5250 5250 5230 5248
382 20250313 124200 2390386675 5240 5250 5250 5240 11
383 20250313 124100 2390328985 5250 5250 5250 5250 200
384 20250313 124000 2389278985 5250 5250 5250 5250 1
385 20250313 123900 2389273735 5250 5250 5250 5250 72
386 20250313 123800 2388895735 5250 5250 5250 5250 1
387 20250313 123700 2388890485 5250 5240 5260 5240 647
388 20250313 123600 2385499685 5260 5240 5260 5240 1001
389 20250313 123500 2380254425 5250 5250 5250 5250 198
390 20250313 123400 2379214925 5260 5250 5260 5250 9
391 20250313 123300 2379167665 5250 5250 5250 5250 8
392 20250313 123200 2379125665 5250 5250 5255 5250 810
393 20250313 123100 2374873155 5255 5255 5255 5255 2
394 20250313 123000 2374862645 5255 5270 5270 5255 201
395 20250313 122900 2373806375 5260 5260 5260 5260 201
396 20250313 122800 2372749115 5260 5260 5260 5260 2059
397 20250313 122700 2361918775 5270 5275 5275 5270 3213
398 20250313 122600 2344980590 5280 5280 5280 5280 277
399 20250313 122500 2343518030 5280 5280 5280 5280 106
400 20250313 122400 2342958350 5280 5270 5280 5270 498
401 20250313 122300 2340333870 5270 5270 5270 5260 273
402 20250313 122200 2338896160 5270 5270 5270 5270 1
403 20250313 122100 2338890890 5260 5250 5260 5250 2701
404 20250313 122000 2324698710 5250 5245 5250 5240 823
405 20250313 121900 2320384075 5250 5250 5250 5250 1
406 20250313 121800 2320378825 5250 5250 5250 5250 157
407 20250313 121700 2319554575 5250 5250 5250 5250 400
408 20250313 121600 2317454575 5250 5240 5250 5240 971
409 20250313 121500 2312366525 5240 5250 5250 5240 318
410 20250313 121400 2310697115 5250 5250 5250 5250 13
411 20250313 121300 2310628865 5250 5250 5250 5240 242
412 20250313 121200 2309358765 5250 5250 5255 5250 567
413 20250313 121100 2306381880 5250 5250 5255 5250 8024
414 20250313 121000 2264255325 5250 5250 5250 5250 60
415 20250313 120900 2263940325 5245 5240 5245 5240 621
416 20250313 120800 2260686260 5230 5230 5230 5230 164
417 20250313 120700 2259828540 5230 5230 5230 5230 1
418 20250313 120600 2259823310 5240 5240 5240 5240 1002
419 20250313 120500 2254572830 5240 5240 5240 5240 597
420 20250313 120400 2251444550 5240 5240 5240 5240 201
421 20250313 120300 2250391310 5230 5240 5240 5230 1481
422 20250313 120200 2242644380 5240 5240 5240 5240 2927
423 20250313 120100 2227306900 5250 5250 5250 5250 0
424 20250313 120000 2227306900 5250 5250 5250 5250 4387
425 20250313 115900 2204275150 5250 5250 5250 5250 108
426 20250313 115800 2203708150 5245 5245 5245 5245 22
427 20250313 115700 2203592760 5240 5240 5240 5240 303
428 20250313 115600 2202005040 5240 5230 5240 5230 453
429 20250313 115500 2199631330 5230 5230 5230 5230 69
430 20250313 115400 2199270460 5230 5240 5240 5230 1137
431 20250313 115300 2193323750 5230 5230 5230 5230 0
432 20250313 115200 2193323750 5230 5240 5240 5230 3712
433 20250313 115100 2173898980 5250 5250 5250 5250 104
434 20250313 115000 2173352980 5240 5240 5240 5240 370
435 20250313 114900 2171414180 5240 5240 5240 5240 433
436 20250313 114800 2169145260 5240 5240 5240 5240 1348
437 20250313 114700 2162081740 5250 5240 5250 5240 234
438 20250313 114600 2160855470 5250 5240 5250 5240 1072
439 20250313 114500 2155238170 5240 5230 5240 5230 103
440 20250313 114400 2154699460 5240 5260 5260 5230 17028
441 20250313 114300 2065347130 5260 5260 5260 5260 100
442 20250313 114200 2064821130 5250 5250 5250 5250 685
443 20250313 114100 2061224880 5250 5240 5250 5240 615
444 20250313 114000 2057997130 5250 5250 5250 5250 18
445 20250313 113900 2057902630 5270 5270 5270 5270 0
446 20250313 113800 2057902630 5270 5270 5270 5270 6
447 20250313 113700 2057871010 5250 5270 5270 5250 2968
448 20250313 113600 2042263290 5260 5260 5260 5260 1055
449 20250313 113500 2036713990 5260 5260 5260 5260 927
450 20250313 113400 2031837970 5260 5250 5260 5250 447
451 20250313 113300 2029491210 5260 5260 5260 5260 7
452 20250313 113200 2029454390 5250 5260 5260 5250 1624
453 20250313 113100 2020925730 5260 5260 5260 5260 735
454 20250313 113000 2017059630 5260 5260 5260 5260 1
455 20250313 112900 2017054370 5260 5260 5260 5260 0
456 20250313 112800 2017054370 5260 5260 5260 5260 3
457 20250313 112700 2017038590 5260 5260 5260 5260 209
458 20250313 112600 2015939250 5250 5260 5260 5250 13
459 20250313 112500 2015870880 5260 5260 5260 5260 152
460 20250313 112400 2015071360 5260 5260 5260 5260 201
461 20250313 112300 2014014100 5260 5260 5260 5260 0
462 20250313 112200 2014014100 5260 5250 5260 5250 653
463 20250313 112100 2010585210 5255 5255 5255 5250 89
464 20250313 112000 2010117910 5260 5270 5270 5260 10806
465 20250313 111900 1953277330 5270 5280 5280 5270 672
466 20250313 111800 1949734840 5280 5270 5280 5270 1584
467 20250313 111700 1941387150 5260 5270 5270 5260 542
468 20250313 111600 1938531440 5270 5270 5270 5260 3161
469 20250313 111500 1921904500 5270 5260 5270 5250 16981
470 20250313 111400 1832611920 5250 5240 5250 5240 3184
471 20250313 111300 1815907450 5240 5240 5240 5240 50
472 20250313 111200 1815645450 5230 5240 5240 5230 358
473 20250313 111100 1813769550 5240 5240 5240 5230 522
474 20250313 111000 1811039170 5240 5250 5250 5240 18
475 20250313 110900 1810944830 5250 5240 5250 5240 1138
476 20250313 110800 1804981700 5250 5240 5250 5240 1399
477 20250313 110700 1797648970 5240 5240 5240 5240 190
478 20250313 110600 1796653370 5240 5240 5240 5230 76
479 20250313 110500 1796255810 5230 5230 5230 5230 1821
480 20250313 110400 1786731980 5230 5230 5240 5230 792
481 20250313 110300 1782589810 5240 5230 5240 5220 418
482 20250313 110200 1780404620 5230 5230 5230 5220 176
483 20250313 110100 1779484150 5230 5240 5240 5220 860
484 20250313 110000 1774994790 5240 5220 5240 5220 2552
485 20250313 105900 1761673330 5240 5240 5240 5230 1023
486 20250313 105800 1756318520 5230 5230 5240 5230 210
487 20250313 105700 1755218180 5240 5230 5240 5230 399
488 20250313 105600 1753128360 5230 5230 5230 5220 1208
489 20250313 105500 1746813310 5230 5220 5230 5220 1489
490 20250313 105400 1739039560 5220 5230 5230 5220 3141
491 20250313 105300 1722639955 5230 5235 5235 5230 830
492 20250313 105200 1718298935 5230 5240 5240 5230 1230
493 20250313 105100 1711863055 5240 5240 5240 5230 647
494 20250313 105000 1708477335 5240 5240 5240 5240 181
495 20250313 104900 1707528895 5240 5240 5240 5240 20
496 20250313 104800 1707424095 5240 5240 5240 5220 425
497 20250313 104700 1705201765 5230 5235 5250 5230 3129
498 20250313 104600 1688828625 5240 5210 5240 5210 11915
499 20250313 104500 1626648235 5220 5250 5260 5220 19321
500 20250313 104400 1525708545 5250 5260 5260 5250 2098
501 20250313 104300 1514692825 5260 5250 5260 5250 931
502 20250313 104200 1509798355 5260 5260 5260 5250 815
503 20250313 104100 1505512625 5260 5250 5260 5250 381
504 20250313 104000 1503512165 5270 5270 5270 5250 2681
505 20250313 103900 1489422045 5280 5280 5280 5260 2930
506 20250313 103800 1473972445 5280 5270 5280 5260 1364
507 20250313 103700 1466792775 5280 5270 5280 5270 670
508 20250313 103600 1463261865 5280 5270 5280 5260 1666
509 20250313 103500 1454481305 5270 5270 5280 5270 2357
510 20250313 103400 1442059895 5250 5270 5270 5250 1982
511 20250313 103300 1431635745 5270 5250 5270 5240 3443
512 20250313 103200 1413540635 5250 5260 5260 5210 22742
513 20250313 103100 1294573225 5260 5260 5280 5250 8693
514 20250313 103000 1248855825 5280 5270 5280 5270 3036
515 20250313 102900 1232853205 5280 5280 5280 5280 31
516 20250313 102800 1232689525 5280 5280 5280 5280 800
517 20250313 102700 1228465525 5280 5280 5280 5270 890
518 20250313 102600 1223766335 5280 5280 5290 5270 5315
519 20250313 102500 1195718765 5280 5280 5280 5280 8
520 20250313 102400 1195676525 5280 5280 5280 5280 3138
521 20250313 102300 1179107885 5270 5280 5280 5270 287
522 20250313 102200 1177595385 5270 5280 5280 5270 1594
523 20250313 102100 1169194965 5280 5290 5290 5280 574
524 20250313 102000 1166164005 5280 5280 5290 5270 269
525 20250313 101900 1164743605 5290 5280 5290 5260 7682
526 20250313 101800 1124289525 5280 5290 5290 5280 1818
527 20250313 101700 1114690365 5290 5290 5290 5290 41
528 20250313 101600 1114473475 5290 5300 5300 5290 1169
529 20250313 101500 1108289325 5300 5300 5300 5300 6
530 20250313 101400 1108257525 5300 5300 5300 5280 3752
531 20250313 101300 1088429165 5300 5300 5300 5300 656
532 20250313 101200 1084952365 5290 5290 5290 5290 1897
533 20250313 101100 1074917235 5280 5280 5280 5280 2501
534 20250313 101000 1061711955 5280 5290 5290 5280 190
535 20250313 100900 1060708705 5290 5280 5290 5280 1002
536 20250313 100800 1055418125 5280 5280 5280 5280 2
537 20250313 100700 1055407565 5280 5280 5280 5280 301
538 20250313 100600 1053818285 5280 5290 5290 5270 708
539 20250313 100500 1050079275 5290 5280 5290 5280 767
540 20250313 100400 1046028505 5270 5270 5270 5270 11
541 20250313 100300 1045970535 5270 5290 5290 5270 187
542 20250313 100200 1044984775 5280 5290 5290 5280 922
543 20250313 100100 1040116565 5280 5280 5280 5280 1261
544 20250313 100000 1033458485 5280 5280 5280 5270 327
545 20250313 095900 1031732775 5280 5290 5290 5270 5105
546 20250313 095800 1004791620 5290 5290 5300 5290 1844
547 20250313 095700 995036180 5290 5310 5310 5290 4978
548 20250313 095600 968641690 5310 5310 5310 5300 1512
549 20250313 095500 960617545 5310 5290 5310 5290 3598
550 20250313 095400 941566220 5290 5300 5300 5290 4144
551 20250313 095300 919618230 5300 5290 5300 5290 360
552 20250313 095200 917711230 5290 5300 5300 5290 1303
553 20250313 095100 910809660 5300 5320 5320 5300 9498
554 20250313 095000 860411500 5320 5320 5320 5310 473
555 20250313 094900 857896100 5320 5320 5330 5320 237
556 20250313 094800 856634440 5320 5330 5330 5320 3048
557 20250313 094700 840418880 5330 5330 5330 5320 682
558 20250313 094600 836788990 5330 5350 5350 5330 10053
559 20250313 094500 783172550 5350 5350 5350 5350 7
560 20250313 094400 783135100 5330 5340 5350 5330 2108
561 20250313 094300 771878170 5350 5350 5360 5350 1533
562 20250313 094200 763676480 5350 5350 5350 5350 553
563 20250313 094100 760717930 5350 5350 5360 5350 2613
564 20250313 094000 746737380 5350 5370 5370 5350 731
565 20250313 093900 742822690 5370 5360 5370 5350 8034
566 20250313 093800 699796060 5360 5360 5360 5360 561
567 20250313 093700 696789100 5350 5360 5360 5350 164
568 20250313 093600 695911550 5350 5340 5350 5340 3621
569 20250313 093500 676567260 5340 5350 5350 5340 3090
570 20250313 093400 660058400 5350 5380 5380 5350 1842
571 20250313 093300 650195590 5380 5370 5380 5360 664
572 20250313 093200 646629810 5360 5370 5370 5350 4358
573 20250313 093100 623279220 5380 5380 5400 5370 3974
574 20250313 093000 601907910 5380 5380 5380 5380 1235
575 20250313 092900 595263610 5400 5410 5410 5380 3270
576 20250313 092800 577617860 5400 5400 5410 5390 3447
577 20250313 092700 559007860 5400 5390 5400 5390 422
578 20250313 092600 556733070 5385 5390 5400 5385 340
579 20250313 092500 554900475 5390 5380 5400 5380 1297
580 20250313 092400 547916565 5380 5400 5400 5380 172
581 20250313 092300 546989205 5400 5410 5410 5370 2830
582 20250313 092200 531739595 5430 5390 5430 5380 3590
583 20250313 092100 512360855 5380 5380 5400 5380 1066
584 20250313 092000 506618405 5390 5370 5390 5370 2469
585 20250313 091900 493332355 5370 5350 5370 5350 2200
586 20250313 091800 481551350 5355 5360 5360 5340 8073
587 20250313 091700 438407075 5390 5390 5400 5360 4803
588 20250313 091600 412564215 5400 5400 5410 5390 1350
589 20250313 091500 405276435 5410 5400 5410 5400 1280
590 20250313 091400 398356445 5410 5415 5420 5390 4729
591 20250313 091300 372820880 5420 5420 5440 5400 6653
592 20250313 091200 336785200 5420 5440 5440 5410 3378
593 20250313 091100 318468820 5440 5410 5440 5400 3911
594 20250313 091000 297296050 5410 5410 5410 5400 2338
595 20250313 090900 284648770 5410 5390 5410 5380 7765
596 20250313 090800 242763710 5390 5390 5390 5380 1102
597 20250313 090700 236826820 5390 5370 5390 5370 3042
598 20250313 090600 220470420 5370 5390 5390 5360 1367
599 20250313 090500 213129990 5380 5350 5390 5350 2985
600 20250313 090400 197115020 5340 5350 5360 5340 1603
601 20250313 090300 188533380 5340 5330 5345 5330 4188
602 20250313 090200 166200265 5325 5320 5330 5290 2183
603 20250313 090100 154590040 5320 5310 5350 5290 11954
604 20250313 090000 91054720 5310 5410 5410 5290 17045

1
014940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,45573661,0,240628930080,0.00
20250310,0,45573661,0,249743662280,0.00
20250307,0,45573661,0,250655135500,0.00
20250306,0,45573661,0,256123974820,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 45573661 0 240628930080 0.00
3 20250310 0 45573661 0 249743662280 0.00
4 20250307 0 45573661 0 250655135500 0.00
5 20250306 0 45573661 0 256123974820 0.00