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

604
015230/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,177237950,5360,5360,5360,5360,1261
20250314,190100,177237950,5360,5360,5360,5360,0
20250314,190000,177237950,5360,5360,5360,5360,0
20250314,185900,177237950,5360,5360,5360,5360,0
20250314,185800,177237950,5360,5360,5360,5360,0
20250314,185700,177237950,5360,5360,5360,5360,0
20250314,185600,177237950,5360,5360,5360,5360,0
20250314,185500,177237950,5360,5360,5360,5360,0
20250314,185400,177237950,5360,5360,5360,5360,0
20250314,185300,177237950,5360,5360,5360,5360,0
20250314,185200,177237950,5360,5360,5360,5360,0
20250314,185100,177237950,5360,5360,5360,5360,0
20250314,185000,177237950,5360,5360,5360,5360,0
20250314,184900,177237950,5360,5360,5360,5360,0
20250314,184800,177237950,5360,5360,5360,5360,0
20250314,184700,177237950,5360,5360,5360,5360,0
20250314,184600,177237950,5360,5360,5360,5360,0
20250314,184500,177237950,5360,5360,5360,5360,0
20250314,184400,177237950,5360,5360,5360,5360,0
20250314,184300,177237950,5360,5360,5360,5360,0
20250314,184200,177237950,5360,5360,5360,5360,0
20250314,184100,177237950,5360,5360,5360,5360,0
20250314,184000,177237950,5360,5360,5360,5360,0
20250314,183900,177237950,5360,5360,5360,5360,0
20250314,183800,177237950,5360,5360,5360,5360,0
20250314,183700,177237950,5360,5360,5360,5360,0
20250314,183600,177237950,5360,5360,5360,5360,0
20250314,183500,177237950,5360,5360,5360,5360,0
20250314,183400,177237950,5360,5360,5360,5360,0
20250314,183300,177237950,5360,5360,5360,5360,0
20250314,183200,177237950,5360,5360,5360,5360,1261
20250314,183100,177237950,5360,5360,5360,5360,0
20250314,183000,177237950,5360,5360,5360,5360,0
20250314,182900,177237950,5360,5360,5360,5360,0
20250314,182800,177237950,5360,5360,5360,5360,0
20250314,182700,177237950,5360,5360,5360,5360,0
20250314,182600,177237950,5360,5360,5360,5360,0
20250314,182500,177237950,5360,5360,5360,5360,0
20250314,182400,177237950,5360,5360,5360,5360,0
20250314,182300,177237950,5360,5360,5360,5360,0
20250314,182200,177237950,5360,5360,5360,5360,0
20250314,182100,177237950,5360,5360,5360,5360,0
20250314,182000,177237950,5360,5360,5360,5360,0
20250314,181900,177237950,5360,5360,5360,5360,0
20250314,181800,177237950,5360,5360,5360,5360,0
20250314,181700,177237950,5360,5360,5360,5360,0
20250314,181600,177237950,5360,5360,5360,5360,0
20250314,181500,177237950,5360,5360,5360,5360,0
20250314,181400,177237950,5360,5360,5360,5360,0
20250314,181300,177237950,5360,5360,5360,5360,0
20250314,181200,177237950,5360,5360,5360,5360,0
20250314,181100,177237950,5360,5360,5360,5360,0
20250314,181000,177237950,5360,5360,5360,5360,0
20250314,180900,177237950,5360,5360,5360,5360,0
20250314,180800,177237950,5360,5360,5360,5360,0
20250314,180700,177237950,5360,5360,5360,5360,0
20250314,180600,177237950,5360,5360,5360,5360,0
20250314,180500,177237950,5360,5360,5360,5360,0
20250314,180400,177237950,5360,5360,5360,5360,0
20250314,180300,177237950,5360,5360,5360,5360,0
20250314,180200,177237950,5360,5360,5360,5360,1261
20250314,180100,177237950,5360,5360,5360,5360,0
20250314,180000,177237950,5360,5360,5360,5360,0
20250314,175900,177237950,5360,5360,5360,5360,0
20250314,175800,177237950,5360,5360,5360,5360,0
20250314,175700,177237950,5360,5360,5360,5360,0
20250314,175600,177237950,5360,5360,5360,5360,0
20250314,175500,177237950,5360,5360,5360,5360,0
20250314,175400,177237950,5360,5360,5360,5360,0
20250314,175300,177237950,5360,5360,5360,5360,0
20250314,175200,177237950,5360,5360,5360,5360,0
20250314,175100,177237950,5360,5360,5360,5360,0
20250314,175000,177237950,5360,5360,5360,5360,0
20250314,174900,177237950,5360,5360,5360,5360,0
20250314,174800,177237950,5360,5360,5360,5360,0
20250314,174700,177237950,5360,5360,5360,5360,0
20250314,174600,177237950,5360,5360,5360,5360,0
20250314,174500,177237950,5360,5360,5360,5360,0
20250314,174400,177237950,5360,5360,5360,5360,0
20250314,174300,177237950,5360,5360,5360,5360,0
20250314,174200,177237950,5360,5360,5360,5360,0
20250314,174100,177237950,5360,5360,5360,5360,0
20250314,174000,177237950,5360,5360,5360,5360,0
20250314,173900,177237950,5360,5360,5360,5360,0
20250314,173800,177237950,5360,5360,5360,5360,0
20250314,173700,177237950,5360,5360,5360,5360,0
20250314,173600,177237950,5360,5360,5360,5360,0
20250314,173500,177237950,5360,5360,5360,5360,0
20250314,173400,177237950,5360,5360,5360,5360,0
20250314,173300,177237950,5360,5360,5360,5360,0
20250314,173200,177237950,5360,5360,5360,5360,1261
20250314,173100,177237950,5360,5360,5360,5360,0
20250314,173000,177237950,5360,5360,5360,5360,0
20250314,172900,177237950,5360,5360,5360,5360,0
20250314,172800,177237950,5360,5360,5360,5360,0
20250314,172700,177237950,5360,5360,5360,5360,0
20250314,172600,177237950,5360,5360,5360,5360,0
20250314,172500,177237950,5360,5360,5360,5360,0
20250314,172400,177237950,5360,5360,5360,5360,0
20250314,172300,177237950,5360,5360,5360,5360,0
20250314,172200,177237950,5360,5360,5360,5360,0
20250314,172100,177237950,5360,5360,5360,5360,0
20250314,172000,177237950,5360,5360,5360,5360,0
20250314,171900,177237950,5360,5360,5360,5360,0
20250314,171800,177237950,5360,5360,5360,5360,0
20250314,171700,177237950,5360,5360,5360,5360,0
20250314,171600,177237950,5360,5360,5360,5360,0
20250314,171500,177237950,5360,5360,5360,5360,0
20250314,171400,177237950,5360,5360,5360,5360,0
20250314,171300,177237950,5360,5360,5360,5360,0
20250314,171200,177237950,5360,5360,5360,5360,0
20250314,171100,177237950,5360,5360,5360,5360,0
20250314,171000,177237950,5360,5360,5360,5360,0
20250314,170900,177237950,5360,5360,5360,5360,0
20250314,170800,177237950,5360,5360,5360,5360,0
20250314,170700,177237950,5360,5360,5360,5360,0
20250314,170600,177237950,5360,5360,5360,5360,0
20250314,170500,177237950,5360,5360,5360,5360,0
20250314,170400,177237950,5360,5360,5360,5360,0
20250314,170300,177237950,5360,5360,5360,5360,0
20250314,170200,177237950,5360,5360,5360,5360,1261
20250314,170100,177237950,5360,5360,5360,5360,0
20250314,170000,177237950,5360,5360,5360,5360,0
20250314,165900,177237950,5360,5360,5360,5360,0
20250314,165800,177237950,5360,5360,5360,5360,0
20250314,165700,177237950,5360,5360,5360,5360,0
20250314,165600,177237950,5360,5360,5360,5360,0
20250314,165500,177237950,5360,5360,5360,5360,0
20250314,165400,177237950,5360,5360,5360,5360,0
20250314,165300,177237950,5360,5360,5360,5360,0
20250314,165200,177237950,5360,5360,5360,5360,0
20250314,165100,177237950,5360,5360,5360,5360,0
20250314,165000,177237950,5360,5360,5360,5360,0
20250314,164900,177237950,5360,5360,5360,5360,0
20250314,164800,177237950,5360,5360,5360,5360,0
20250314,164700,177237950,5360,5360,5360,5360,0
20250314,164600,177237950,5360,5360,5360,5360,0
20250314,164500,177237950,5360,5360,5360,5360,0
20250314,164400,177237950,5360,5360,5360,5360,0
20250314,164300,177237950,5360,5360,5360,5360,0
20250314,164200,177237950,5360,5360,5360,5360,0
20250314,164100,177237950,5360,5360,5360,5360,0
20250314,164000,177237950,5360,5360,5360,5360,0
20250314,163900,177237950,5360,5360,5360,5360,0
20250314,163800,177237950,5360,5360,5360,5360,0
20250314,163700,177237950,5360,5360,5360,5360,0
20250314,163600,177237950,5360,5360,5360,5360,0
20250314,163500,177237950,5360,5360,5360,5360,0
20250314,163400,177237950,5360,5360,5360,5360,0
20250314,163300,177237950,5360,5360,5360,5360,0
20250314,163200,177237950,5360,5360,5360,5360,1261
20250314,163100,177237950,5360,5360,5360,5360,0
20250314,163000,177237950,5360,5360,5360,5360,0
20250314,162900,177237950,5360,5360,5360,5360,0
20250314,162800,177237950,5360,5360,5360,5360,0
20250314,162700,177237950,5360,5360,5360,5360,0
20250314,162600,177237950,5360,5360,5360,5360,0
20250314,162500,177237950,5360,5360,5360,5360,0
20250314,162400,177237950,5360,5360,5360,5360,0
20250314,162300,177237950,5360,5360,5360,5360,0
20250314,162200,177237950,5360,5360,5360,5360,0
20250314,162100,177237950,5360,5360,5360,5360,0
20250314,162000,177237950,5360,5360,5360,5360,0
20250314,161900,177237950,5360,5360,5360,5360,0
20250314,161800,177237950,5360,5360,5360,5360,0
20250314,161700,177237950,5360,5360,5360,5360,0
20250314,161600,177237950,5360,5360,5360,5360,0
20250314,161500,177237950,5360,5360,5360,5360,0
20250314,161400,177237950,5360,5360,5360,5360,0
20250314,161300,177237950,5360,5360,5360,5360,0
20250314,161200,177237950,5360,5360,5360,5360,0
20250314,161100,177237950,5360,5360,5360,5360,0
20250314,161000,177237950,5360,5360,5360,5360,0
20250314,160900,177237950,5360,5360,5360,5360,0
20250314,160800,177237950,5360,5360,5360,5360,0
20250314,160700,177237950,5360,5360,5360,5360,0
20250314,160600,177237950,5360,5360,5360,5360,0
20250314,160500,177237950,5360,5360,5360,5360,0
20250314,160400,177237950,5360,5360,5360,5360,0
20250314,160300,177237950,5360,5360,5360,5360,0
20250314,160200,177237950,5360,5360,5360,5360,1261
20250314,160100,177237950,5360,5360,5360,5360,0
20250314,160000,177237950,5360,5360,5360,5360,0
20250314,155900,177237950,5360,5360,5360,5360,0
20250314,155800,177237950,5360,5360,5360,5360,0
20250314,155700,177237950,5360,5360,5360,5360,0
20250314,155600,177237950,5360,5360,5360,5360,0
20250314,155500,177237950,5360,5360,5360,5360,0
20250314,155400,177237950,5360,5360,5360,5360,0
20250314,155300,177237950,5360,5360,5360,5360,0
20250314,155200,177237950,5360,5360,5360,5360,0
20250314,155100,177237950,5360,5360,5360,5360,0
20250314,155000,177237950,5360,5360,5360,5360,0
20250314,154900,177237950,5360,5360,5360,5360,0
20250314,154800,177237950,5360,5360,5360,5360,0
20250314,154700,177237950,5360,5360,5360,5360,0
20250314,154600,177237950,5360,5360,5360,5360,0
20250314,154500,177237950,5360,5360,5360,5360,0
20250314,154400,177237950,5360,5360,5360,5360,0
20250314,154300,177237950,5360,5360,5360,5360,0
20250314,154200,177237950,5360,5360,5360,5360,0
20250314,154100,177237950,5360,5360,5360,5360,0
20250314,154000,177237950,5360,5360,5360,5360,0
20250314,153900,177237950,5360,5360,5360,5360,0
20250314,153800,177237950,5360,5360,5360,5360,0
20250314,153700,177237950,5360,5360,5360,5360,0
20250314,153600,177237950,5360,5360,5360,5360,0
20250314,153500,177237950,5360,5360,5360,5360,0
20250314,153400,177237950,5360,5360,5360,5360,0
20250314,153300,177237950,5360,5360,5360,5360,0
20250314,153200,177237950,5360,5360,5360,5360,1261
20250314,153100,177237950,5360,5360,5360,5360,0
20250314,153000,177237950,5360,5360,5360,5360,1261
20250314,152900,170478990,5360,5360,5360,5360,0
20250314,152800,170478990,5360,5360,5360,5360,0
20250314,152700,170478990,5360,5360,5360,5360,0
20250314,152600,170478990,5360,5360,5360,5360,0
20250314,152500,170478990,5360,5360,5360,5360,0
20250314,152400,170478990,5360,5360,5360,5360,0
20250314,152300,170478990,5360,5360,5360,5360,0
20250314,152200,170478990,5360,5360,5360,5360,0
20250314,152100,170478990,5360,5360,5360,5360,0
20250314,152000,170478990,5360,5360,5360,5360,0
20250314,151900,170478990,5360,5320,5360,5320,227
20250314,151800,169269640,5360,5330,5360,5330,15
20250314,151700,169189480,5330,5350,5360,5330,32
20250314,151600,169018020,5360,5360,5360,5360,0
20250314,151500,169018020,5360,5330,5360,5330,90
20250314,151400,168536700,5330,5330,5330,5330,0
20250314,151300,168536700,5330,5350,5350,5320,16
20250314,151200,168451270,5360,5360,5360,5360,0
20250314,151100,168451270,5360,5360,5360,5360,0
20250314,151000,168451270,5360,5340,5360,5320,351
20250314,150900,166581430,5350,5350,5350,5350,19
20250314,150800,166479780,5350,5350,5350,5350,0
20250314,150700,166479780,5350,5350,5350,5350,2
20250314,150600,166469080,5360,5360,5360,5360,0
20250314,150500,166469080,5360,5350,5360,5350,50
20250314,150400,166201550,5350,5340,5360,5340,209
20250314,150300,165083380,5350,5340,5350,5340,2
20250314,150200,165072690,5350,5350,5350,5350,0
20250314,150100,165072690,5350,5350,5350,5350,0
20250314,150000,165072690,5350,5350,5350,5350,0
20250314,145900,165072690,5350,5350,5350,5350,0
20250314,145800,165072690,5350,5350,5350,5350,0
20250314,145700,165072690,5350,5350,5350,5350,0
20250314,145600,165072690,5350,5350,5350,5350,0
20250314,145500,165072690,5350,5350,5350,5350,0
20250314,145400,165072690,5350,5340,5350,5340,4
20250314,145300,165051310,5340,5340,5340,5340,0
20250314,145200,165051310,5340,5340,5340,5340,2
20250314,145100,165040630,5340,5340,5340,5340,0
20250314,145000,165040630,5340,5340,5340,5340,0
20250314,144900,165040630,5340,5340,5340,5340,115
20250314,144800,164426530,5340,5320,5340,5320,22
20250314,144700,164309450,5340,5340,5340,5340,0
20250314,144600,164309450,5340,5340,5340,5340,0
20250314,144500,164309450,5340,5340,5340,5340,1
20250314,144400,164304110,5320,5320,5320,5320,32
20250314,144300,164133870,5330,5330,5330,5330,96
20250314,144200,163622190,5340,5340,5340,5340,0
20250314,144100,163622190,5340,5340,5340,5340,0
20250314,144000,163622190,5340,5340,5340,5340,0
20250314,143900,163622190,5340,5340,5340,5340,0
20250314,143800,163622190,5340,5340,5340,5340,0
20250314,143700,163622190,5340,5340,5340,5340,18
20250314,143600,163526070,5340,5340,5340,5340,0
20250314,143500,163526070,5340,5340,5340,5340,0
20250314,143400,163526070,5340,5340,5340,5340,0
20250314,143300,163526070,5340,5340,5340,5340,0
20250314,143200,163526070,5340,5340,5340,5340,0
20250314,143100,163526070,5340,5340,5340,5340,0
20250314,143000,163526070,5340,5340,5340,5340,0
20250314,142900,163526070,5340,5340,5340,5340,0
20250314,142800,163526070,5340,5340,5340,5340,0
20250314,142700,163526070,5340,5340,5340,5340,0
20250314,142600,163526070,5340,5340,5340,5340,10
20250314,142500,163472670,5350,5350,5350,5350,0
20250314,142400,163472670,5350,5340,5350,5340,2
20250314,142300,163461980,5320,5320,5320,5320,0
20250314,142200,163461980,5320,5320,5320,5320,0
20250314,142100,163461980,5320,5320,5320,5320,4
20250314,142000,163440700,5340,5340,5340,5340,0
20250314,141900,163440700,5340,5340,5340,5340,0
20250314,141800,163440700,5340,5340,5340,5320,102
20250314,141700,162898020,5340,5340,5340,5340,1
20250314,141600,162892680,5330,5320,5330,5320,306
20250314,141500,161264570,5330,5330,5330,5330,12
20250314,141400,161200610,5330,5330,5330,5330,10
20250314,141300,161147310,5330,5330,5330,5330,321
20250314,141200,159436380,5360,5350,5360,5350,2
20250314,141100,159425670,5330,5330,5330,5330,0
20250314,141000,159425670,5330,5330,5330,5330,25
20250314,140900,159292420,5360,5360,5360,5360,0
20250314,140800,159292420,5360,5360,5360,5360,0
20250314,140700,159292420,5360,5360,5360,5360,0
20250314,140600,159292420,5360,5360,5360,5360,0
20250314,140500,159292420,5360,5330,5360,5330,88
20250314,140400,158823310,5350,5350,5350,5350,0
20250314,140300,158823310,5350,5350,5350,5350,0
20250314,140200,158823310,5350,5350,5350,5350,0
20250314,140100,158823310,5350,5350,5350,5350,31
20250314,140000,158657460,5350,5350,5350,5350,0
20250314,135900,158657460,5350,5350,5350,5350,0
20250314,135800,158657460,5350,5350,5350,5350,25
20250314,135700,158523710,5360,5360,5360,5360,0
20250314,135600,158523710,5360,5360,5360,5360,0
20250314,135500,158523710,5360,5360,5360,5360,0
20250314,135400,158523710,5360,5360,5360,5360,0
20250314,135300,158523710,5360,5360,5360,5360,0
20250314,135200,158523710,5360,5360,5360,5360,0
20250314,135100,158523710,5360,5360,5360,5360,0
20250314,135000,158523710,5360,5340,5360,5340,525
20250314,134900,155719600,5350,5350,5350,5350,0
20250314,134800,155719600,5350,5350,5350,5350,0
20250314,134700,155719600,5350,5350,5350,5350,0
20250314,134600,155719600,5350,5350,5350,5350,0
20250314,134500,155719600,5350,5350,5350,5350,0
20250314,134400,155719600,5350,5350,5350,5350,1
20250314,134300,155714250,5350,5350,5350,5350,0
20250314,134200,155714250,5350,5350,5350,5350,0
20250314,134100,155714250,5350,5350,5350,5350,0
20250314,134000,155714250,5350,5350,5350,5350,58
20250314,133900,155403950,5360,5360,5360,5360,0
20250314,133800,155403950,5360,5360,5360,5360,1
20250314,133700,155398590,5360,5360,5360,5360,0
20250314,133600,155398590,5360,5360,5360,5360,1
20250314,133500,155393230,5350,5350,5350,5350,0
20250314,133400,155393230,5350,5350,5350,5350,0
20250314,133300,155393230,5350,5350,5350,5350,0
20250314,133200,155393230,5350,5350,5350,5350,0
20250314,133100,155393230,5350,5350,5350,5350,0
20250314,133000,155393230,5350,5350,5350,5350,0
20250314,132900,155393230,5350,5350,5350,5350,1
20250314,132800,155387880,5360,5360,5360,5360,0
20250314,132700,155387880,5360,5350,5360,5350,7
20250314,132600,155350420,5350,5350,5350,5350,0
20250314,132500,155350420,5350,5350,5350,5350,0
20250314,132400,155350420,5350,5350,5350,5350,1
20250314,132300,155345070,5350,5350,5350,5350,30
20250314,132200,155184570,5350,5350,5350,5350,0
20250314,132100,155184570,5350,5350,5350,5350,0
20250314,132000,155184570,5350,5350,5350,5350,1
20250314,131900,155179220,5360,5360,5360,5360,1
20250314,131800,155173860,5350,5350,5350,5350,0
20250314,131700,155173860,5350,5350,5350,5350,0
20250314,131600,155173860,5350,5350,5350,5350,16
20250314,131500,155088260,5350,5350,5350,5350,200
20250314,131400,154018260,5350,5350,5350,5350,0
20250314,131300,154018260,5350,5350,5350,5350,0
20250314,131200,154018260,5350,5350,5350,5350,0
20250314,131100,154018260,5350,5350,5350,5350,0
20250314,131000,154018260,5350,5350,5350,5350,82
20250314,130900,153579560,5350,5350,5350,5350,0
20250314,130800,153579560,5350,5350,5350,5350,1
20250314,130700,153574210,5340,5340,5340,5340,0
20250314,130600,153574210,5340,5340,5340,5340,0
20250314,130500,153574210,5340,5340,5340,5340,62
20250314,130400,153243130,5340,5340,5340,5340,0
20250314,130300,153243130,5340,5340,5340,5340,0
20250314,130200,153243130,5340,5340,5340,5340,0
20250314,130100,153243130,5340,5340,5340,5340,0
20250314,130000,153243130,5340,5340,5340,5340,0
20250314,125900,153243130,5340,5340,5340,5340,0
20250314,125800,153243130,5340,5340,5340,5340,0
20250314,125700,153243130,5340,5340,5340,5340,0
20250314,125600,153243130,5340,5340,5340,5340,1
20250314,125500,153237790,5340,5340,5340,5340,30
20250314,125400,153077590,5330,5330,5330,5330,0
20250314,125300,153077590,5330,5330,5330,5330,0
20250314,125200,153077590,5330,5340,5340,5320,2316
20250314,125100,140750810,5340,5340,5340,5340,521
20250314,125000,137968670,5360,5360,5360,5360,0
20250314,124900,137968670,5360,5360,5360,5360,0
20250314,124800,137968670,5360,5360,5360,5360,0
20250314,124700,137968670,5360,5360,5360,5360,0
20250314,124600,137968670,5360,5360,5360,5360,0
20250314,124500,137968670,5360,5360,5360,5360,0
20250314,124400,137968670,5360,5360,5360,5360,0
20250314,124300,137968670,5360,5360,5360,5360,0
20250314,124200,137968670,5360,5360,5360,5360,1
20250314,124100,137963310,5340,5340,5340,5340,0
20250314,124000,137963310,5340,5340,5340,5340,0
20250314,123900,137963310,5340,5340,5340,5340,0
20250314,123800,137963310,5340,5350,5350,5340,100
20250314,123700,137428690,5360,5360,5360,5360,0
20250314,123600,137428690,5360,5360,5360,5360,0
20250314,123500,137428690,5360,5360,5360,5360,1
20250314,123400,137423330,5360,5360,5360,5360,0
20250314,123300,137423330,5360,5360,5360,5360,0
20250314,123200,137423330,5360,5360,5360,5360,0
20250314,123100,137423330,5360,5360,5360,5360,0
20250314,123000,137423330,5360,5360,5360,5360,0
20250314,122900,137423330,5360,5360,5360,5360,0
20250314,122800,137423330,5360,5360,5360,5360,0
20250314,122700,137423330,5360,5360,5360,5360,0
20250314,122600,137423330,5360,5360,5360,5360,0
20250314,122500,137423330,5360,5360,5360,5360,0
20250314,122400,137423330,5360,5360,5360,5360,0
20250314,122300,137423330,5360,5360,5360,5360,0
20250314,122200,137423330,5360,5360,5360,5360,0
20250314,122100,137423330,5360,5360,5360,5360,0
20250314,122000,137423330,5360,5360,5360,5360,3
20250314,121900,137407250,5350,5350,5350,5350,0
20250314,121800,137407250,5350,5350,5350,5350,0
20250314,121700,137407250,5350,5350,5350,5350,10
20250314,121600,137353750,5350,5350,5350,5350,0
20250314,121500,137353750,5350,5350,5350,5350,0
20250314,121400,137353750,5350,5350,5350,5350,23
20250314,121300,137230700,5350,5350,5350,5350,1
20250314,121200,137225350,5340,5340,5340,5340,0
20250314,121100,137225350,5340,5340,5340,5340,0
20250314,121000,137225350,5340,5340,5340,5340,0
20250314,120900,137225350,5340,5340,5340,5340,0
20250314,120800,137225350,5340,5340,5340,5340,0
20250314,120700,137225350,5340,5340,5340,5340,0
20250314,120600,137225350,5340,5340,5340,5340,0
20250314,120500,137225350,5340,5340,5340,5340,0
20250314,120400,137225350,5340,5340,5340,5340,45
20250314,120300,136985050,5340,5340,5340,5340,0
20250314,120200,136985050,5340,5340,5340,5340,0
20250314,120100,136985050,5340,5340,5340,5340,0
20250314,120000,136985050,5340,5340,5340,5340,0
20250314,115900,136985050,5340,5340,5340,5340,0
20250314,115800,136985050,5340,5340,5340,5340,0
20250314,115700,136985050,5340,5360,5360,5340,60
20250314,115600,136664250,5360,5360,5360,5360,1
20250314,115500,136658890,5380,5360,5380,5360,9
20250314,115400,136610590,5360,5350,5360,5350,19
20250314,115300,136508770,5350,5350,5350,5350,1201
20250314,115200,130083420,5350,5350,5350,5350,0
20250314,115100,130083420,5350,5350,5350,5350,0
20250314,115000,130083420,5350,5350,5350,5350,0
20250314,114900,130083420,5350,5350,5350,5350,0
20250314,114800,130083420,5350,5350,5350,5350,0
20250314,114700,130083420,5350,5350,5350,5350,0
20250314,114600,130083420,5350,5350,5350,5350,1
20250314,114500,130078070,5340,5340,5340,5340,0
20250314,114400,130078070,5340,5340,5340,5340,0
20250314,114300,130078070,5340,5340,5340,5340,0
20250314,114200,130078070,5340,5340,5340,5340,0
20250314,114100,130078070,5340,5340,5340,5340,6
20250314,114000,130046030,5340,5340,5340,5340,0
20250314,113900,130046030,5340,5320,5350,5320,22
20250314,113800,129928720,5340,5330,5340,5310,1003
20250314,113700,124596680,5340,5340,5340,5340,0
20250314,113600,124596680,5340,5340,5340,5340,1
20250314,113500,124591340,5350,5350,5350,5350,0
20250314,113400,124591340,5350,5350,5350,5350,0
20250314,113300,124591340,5350,5330,5350,5330,357
20250314,113200,122684960,5340,5330,5340,5330,3
20250314,113100,122668960,5320,5330,5350,5310,2808
20250314,113000,107728170,5350,5350,5350,5350,0
20250314,112900,107728170,5350,5350,5350,5350,0
20250314,112800,107728170,5350,5350,5350,5350,0
20250314,112700,107728170,5350,5350,5350,5350,0
20250314,112600,107728170,5350,5350,5350,5350,0
20250314,112500,107728170,5350,5350,5350,5350,0
20250314,112400,107728170,5350,5350,5350,5350,200
20250314,112300,106658170,5350,5350,5350,5350,0
20250314,112200,106658170,5350,5350,5350,5350,1
20250314,112100,106652820,5330,5340,5340,5330,211
20250314,112000,105528030,5350,5350,5350,5350,0
20250314,111900,105528030,5350,5350,5350,5350,300
20250314,111800,103923030,5350,5350,5350,5350,0
20250314,111700,103923030,5350,5350,5350,5350,1
20250314,111600,103917680,5330,5330,5330,5330,0
20250314,111500,103917680,5330,5340,5340,5330,200
20250314,111400,102850780,5350,5350,5350,5350,0
20250314,111300,102850780,5350,5350,5350,5350,0
20250314,111200,102850780,5350,5350,5350,5350,0
20250314,111100,102850780,5350,5350,5350,5350,0
20250314,111000,102850780,5350,5350,5350,5350,1
20250314,110900,102845430,5330,5330,5330,5330,1200
20250314,110800,96449430,5330,5330,5330,5330,0
20250314,110700,96449430,5330,5330,5330,5330,2
20250314,110600,96438770,5350,5350,5350,5350,0
20250314,110500,96438770,5350,5350,5350,5350,0
20250314,110400,96438770,5350,5350,5350,5350,2
20250314,110300,96428070,5340,5340,5340,5340,0
20250314,110200,96428070,5340,5340,5340,5340,0
20250314,110100,96428070,5340,5340,5340,5340,0
20250314,110000,96428070,5340,5340,5340,5340,0
20250314,105900,96428070,5340,5340,5340,5340,856
20250314,105800,91857030,5340,5340,5340,5340,30
20250314,105700,91696830,5350,5350,5350,5350,5
20250314,105600,91670080,5350,5350,5350,5350,0
20250314,105500,91670080,5350,5350,5350,5350,11
20250314,105400,91611230,5340,5340,5340,5340,0
20250314,105300,91611230,5340,5340,5340,5340,0
20250314,105200,91611230,5340,5340,5340,5340,23
20250314,105100,91488410,5350,5350,5350,5350,35
20250314,105000,91301160,5350,5350,5350,5350,1
20250314,104900,91295810,5350,5350,5350,5350,0
20250314,104800,91295810,5350,5350,5350,5350,0
20250314,104700,91295810,5350,5350,5350,5350,343
20250314,104600,89460760,5360,5360,5360,5360,0
20250314,104500,89460760,5360,5360,5360,5360,0
20250314,104400,89460760,5360,5360,5360,5360,0
20250314,104300,89460760,5360,5360,5360,5360,1
20250314,104200,89455400,5340,5340,5340,5340,0
20250314,104100,89455400,5340,5340,5340,5340,9
20250314,104000,89407340,5360,5360,5360,5360,0
20250314,103900,89407340,5360,5360,5360,5360,0
20250314,103800,89407340,5360,5360,5360,5360,0
20250314,103700,89407340,5360,5360,5360,5360,0
20250314,103600,89407340,5360,5360,5360,5360,0
20250314,103500,89407340,5360,5360,5360,5360,0
20250314,103400,89407340,5360,5360,5360,5360,0
20250314,103300,89407340,5360,5360,5360,5360,0
20250314,103200,89407340,5360,5360,5360,5360,0
20250314,103100,89407340,5360,5360,5360,5360,0
20250314,103000,89407340,5360,5360,5360,5360,0
20250314,102900,89407340,5360,5360,5360,5360,1
20250314,102800,89401980,5360,5360,5360,5360,27
20250314,102700,89257260,5340,5360,5360,5340,982
20250314,102600,84001160,5380,5380,5380,5380,0
20250314,102500,84001160,5380,5380,5380,5380,0
20250314,102400,84001160,5380,5380,5380,5380,0
20250314,102300,84001160,5380,5360,5380,5360,10
20250314,102200,83947540,5360,5360,5360,5360,24
20250314,102100,83818900,5370,5370,5370,5370,0
20250314,102000,83818900,5370,5370,5370,5370,0
20250314,101900,83818900,5370,5370,5370,5370,10
20250314,101800,83765200,5380,5370,5380,5370,11
20250314,101700,83706120,5380,5370,5380,5370,7
20250314,101600,83668520,5370,5370,5370,5370,4
20250314,101500,83647040,5370,5370,5370,5370,2
20250314,101400,83636300,5370,5370,5370,5370,1
20250314,101300,83630930,5370,5370,5370,5370,81
20250314,101200,83195960,5380,5380,5380,5380,0
20250314,101100,83195960,5380,5380,5380,5380,0
20250314,101000,83195960,5380,5380,5380,5380,0
20250314,100900,83195960,5380,5380,5380,5380,0
20250314,100800,83195960,5380,5370,5380,5370,203
20250314,100700,82105820,5390,5380,5390,5360,101
20250314,100600,81563840,5390,5390,5390,5380,101
20250314,100500,81020330,5400,5400,5400,5400,0
20250314,100400,81020330,5400,5400,5400,5400,0
20250314,100300,81020330,5400,5400,5400,5400,0
20250314,100200,81020330,5400,5390,5400,5380,9
20250314,100100,80971850,5400,5400,5400,5390,4
20250314,100000,80950270,5390,5390,5390,5390,3
20250314,095900,80934100,5390,5390,5390,5390,0
20250314,095800,80934100,5390,5390,5390,5390,578
20250314,095700,77818680,5410,5410,5410,5410,0
20250314,095600,77818680,5410,5410,5410,5410,0
20250314,095500,77818680,5410,5390,5410,5390,3
20250314,095400,77802490,5390,5390,5390,5390,1
20250314,095300,77797100,5410,5410,5410,5410,0
20250314,095200,77797100,5410,5410,5410,5410,0
20250314,095100,77797100,5410,5410,5410,5410,0
20250314,095000,77797100,5410,5410,5410,5410,0
20250314,094900,77797100,5410,5410,5410,5410,0
20250314,094800,77797100,5410,5410,5410,5410,0
20250314,094700,77797100,5410,5400,5410,5400,312
20250314,094600,76112290,5400,5410,5410,5400,600
20250314,094500,72867290,5420,5420,5420,5420,0
20250314,094400,72867290,5420,5420,5420,5420,1
20250314,094300,72861870,5430,5430,5430,5430,0
20250314,094200,72861870,5430,5420,5430,5410,145
20250314,094100,72075630,5410,5410,5410,5410,0
20250314,094000,72075630,5410,5410,5410,5410,0
20250314,093900,72075630,5410,5400,5420,5400,16
20250314,093800,71989150,5410,5410,5410,5410,20
20250314,093700,71880950,5410,5410,5410,5410,10
20250314,093600,71826850,5410,5410,5410,5410,30
20250314,093500,71664550,5420,5420,5420,5420,0
20250314,093400,71664550,5420,5420,5420,5410,12
20250314,093300,71599610,5420,5410,5420,5410,16
20250314,093200,71513040,5420,5400,5420,5390,347
20250314,093100,69639670,5400,5400,5400,5400,79
20250314,093000,69213070,5390,5400,5400,5390,843
20250314,092900,64669130,5400,5410,5410,5400,303
20250314,092800,63032480,5420,5420,5420,5420,1
20250314,092700,63027060,5410,5410,5410,5410,18
20250314,092600,62929680,5420,5420,5420,5420,13
20250314,092500,62859220,5410,5420,5420,5410,9
20250314,092400,62810460,5420,5420,5420,5420,0
20250314,092300,62810460,5420,5420,5420,5420,95
20250314,092200,62295560,5420,5410,5420,5410,121
20250314,092100,61640150,5410,5410,5410,5410,1
20250314,092000,61634740,5430,5430,5430,5430,0
20250314,091900,61634740,5430,5410,5430,5410,1356
20250314,091800,54298740,5440,5440,5440,5440,0
20250314,091700,54298740,5440,5410,5440,5410,12
20250314,091600,54233780,5410,5410,5410,5410,0
20250314,091500,54233780,5410,5410,5410,5410,249
20250314,091400,52886690,5410,5430,5430,5410,1632
20250314,091300,44027550,5460,5440,5460,5440,502
20250314,091200,41291690,5450,5450,5450,5450,1
20250314,091100,41286240,5440,5420,5450,5420,877
20250314,091000,36522310,5430,5430,5430,5430,82
20250314,090900,36077050,5440,5410,5440,5410,1209
20250314,090800,29522080,5420,5400,5420,5400,11
20250314,090700,29462500,5390,5390,5390,5390,0
20250314,090600,29462500,5390,5390,5390,5390,0
20250314,090500,29462500,5390,5380,5390,5380,1332
20250314,090400,22292310,5340,5380,5380,5340,898
20250314,090300,17480590,5380,5380,5380,5380,0
20250314,090200,17480590,5380,5380,5380,5380,0
20250314,090100,17480590,5380,5370,5380,5370,2710
20250314,090000,2927820,5350,5340,5350,5340,548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 177237950 5360 5360 5360 5360 1261
3 20250314 190100 177237950 5360 5360 5360 5360 0
4 20250314 190000 177237950 5360 5360 5360 5360 0
5 20250314 185900 177237950 5360 5360 5360 5360 0
6 20250314 185800 177237950 5360 5360 5360 5360 0
7 20250314 185700 177237950 5360 5360 5360 5360 0
8 20250314 185600 177237950 5360 5360 5360 5360 0
9 20250314 185500 177237950 5360 5360 5360 5360 0
10 20250314 185400 177237950 5360 5360 5360 5360 0
11 20250314 185300 177237950 5360 5360 5360 5360 0
12 20250314 185200 177237950 5360 5360 5360 5360 0
13 20250314 185100 177237950 5360 5360 5360 5360 0
14 20250314 185000 177237950 5360 5360 5360 5360 0
15 20250314 184900 177237950 5360 5360 5360 5360 0
16 20250314 184800 177237950 5360 5360 5360 5360 0
17 20250314 184700 177237950 5360 5360 5360 5360 0
18 20250314 184600 177237950 5360 5360 5360 5360 0
19 20250314 184500 177237950 5360 5360 5360 5360 0
20 20250314 184400 177237950 5360 5360 5360 5360 0
21 20250314 184300 177237950 5360 5360 5360 5360 0
22 20250314 184200 177237950 5360 5360 5360 5360 0
23 20250314 184100 177237950 5360 5360 5360 5360 0
24 20250314 184000 177237950 5360 5360 5360 5360 0
25 20250314 183900 177237950 5360 5360 5360 5360 0
26 20250314 183800 177237950 5360 5360 5360 5360 0
27 20250314 183700 177237950 5360 5360 5360 5360 0
28 20250314 183600 177237950 5360 5360 5360 5360 0
29 20250314 183500 177237950 5360 5360 5360 5360 0
30 20250314 183400 177237950 5360 5360 5360 5360 0
31 20250314 183300 177237950 5360 5360 5360 5360 0
32 20250314 183200 177237950 5360 5360 5360 5360 1261
33 20250314 183100 177237950 5360 5360 5360 5360 0
34 20250314 183000 177237950 5360 5360 5360 5360 0
35 20250314 182900 177237950 5360 5360 5360 5360 0
36 20250314 182800 177237950 5360 5360 5360 5360 0
37 20250314 182700 177237950 5360 5360 5360 5360 0
38 20250314 182600 177237950 5360 5360 5360 5360 0
39 20250314 182500 177237950 5360 5360 5360 5360 0
40 20250314 182400 177237950 5360 5360 5360 5360 0
41 20250314 182300 177237950 5360 5360 5360 5360 0
42 20250314 182200 177237950 5360 5360 5360 5360 0
43 20250314 182100 177237950 5360 5360 5360 5360 0
44 20250314 182000 177237950 5360 5360 5360 5360 0
45 20250314 181900 177237950 5360 5360 5360 5360 0
46 20250314 181800 177237950 5360 5360 5360 5360 0
47 20250314 181700 177237950 5360 5360 5360 5360 0
48 20250314 181600 177237950 5360 5360 5360 5360 0
49 20250314 181500 177237950 5360 5360 5360 5360 0
50 20250314 181400 177237950 5360 5360 5360 5360 0
51 20250314 181300 177237950 5360 5360 5360 5360 0
52 20250314 181200 177237950 5360 5360 5360 5360 0
53 20250314 181100 177237950 5360 5360 5360 5360 0
54 20250314 181000 177237950 5360 5360 5360 5360 0
55 20250314 180900 177237950 5360 5360 5360 5360 0
56 20250314 180800 177237950 5360 5360 5360 5360 0
57 20250314 180700 177237950 5360 5360 5360 5360 0
58 20250314 180600 177237950 5360 5360 5360 5360 0
59 20250314 180500 177237950 5360 5360 5360 5360 0
60 20250314 180400 177237950 5360 5360 5360 5360 0
61 20250314 180300 177237950 5360 5360 5360 5360 0
62 20250314 180200 177237950 5360 5360 5360 5360 1261
63 20250314 180100 177237950 5360 5360 5360 5360 0
64 20250314 180000 177237950 5360 5360 5360 5360 0
65 20250314 175900 177237950 5360 5360 5360 5360 0
66 20250314 175800 177237950 5360 5360 5360 5360 0
67 20250314 175700 177237950 5360 5360 5360 5360 0
68 20250314 175600 177237950 5360 5360 5360 5360 0
69 20250314 175500 177237950 5360 5360 5360 5360 0
70 20250314 175400 177237950 5360 5360 5360 5360 0
71 20250314 175300 177237950 5360 5360 5360 5360 0
72 20250314 175200 177237950 5360 5360 5360 5360 0
73 20250314 175100 177237950 5360 5360 5360 5360 0
74 20250314 175000 177237950 5360 5360 5360 5360 0
75 20250314 174900 177237950 5360 5360 5360 5360 0
76 20250314 174800 177237950 5360 5360 5360 5360 0
77 20250314 174700 177237950 5360 5360 5360 5360 0
78 20250314 174600 177237950 5360 5360 5360 5360 0
79 20250314 174500 177237950 5360 5360 5360 5360 0
80 20250314 174400 177237950 5360 5360 5360 5360 0
81 20250314 174300 177237950 5360 5360 5360 5360 0
82 20250314 174200 177237950 5360 5360 5360 5360 0
83 20250314 174100 177237950 5360 5360 5360 5360 0
84 20250314 174000 177237950 5360 5360 5360 5360 0
85 20250314 173900 177237950 5360 5360 5360 5360 0
86 20250314 173800 177237950 5360 5360 5360 5360 0
87 20250314 173700 177237950 5360 5360 5360 5360 0
88 20250314 173600 177237950 5360 5360 5360 5360 0
89 20250314 173500 177237950 5360 5360 5360 5360 0
90 20250314 173400 177237950 5360 5360 5360 5360 0
91 20250314 173300 177237950 5360 5360 5360 5360 0
92 20250314 173200 177237950 5360 5360 5360 5360 1261
93 20250314 173100 177237950 5360 5360 5360 5360 0
94 20250314 173000 177237950 5360 5360 5360 5360 0
95 20250314 172900 177237950 5360 5360 5360 5360 0
96 20250314 172800 177237950 5360 5360 5360 5360 0
97 20250314 172700 177237950 5360 5360 5360 5360 0
98 20250314 172600 177237950 5360 5360 5360 5360 0
99 20250314 172500 177237950 5360 5360 5360 5360 0
100 20250314 172400 177237950 5360 5360 5360 5360 0
101 20250314 172300 177237950 5360 5360 5360 5360 0
102 20250314 172200 177237950 5360 5360 5360 5360 0
103 20250314 172100 177237950 5360 5360 5360 5360 0
104 20250314 172000 177237950 5360 5360 5360 5360 0
105 20250314 171900 177237950 5360 5360 5360 5360 0
106 20250314 171800 177237950 5360 5360 5360 5360 0
107 20250314 171700 177237950 5360 5360 5360 5360 0
108 20250314 171600 177237950 5360 5360 5360 5360 0
109 20250314 171500 177237950 5360 5360 5360 5360 0
110 20250314 171400 177237950 5360 5360 5360 5360 0
111 20250314 171300 177237950 5360 5360 5360 5360 0
112 20250314 171200 177237950 5360 5360 5360 5360 0
113 20250314 171100 177237950 5360 5360 5360 5360 0
114 20250314 171000 177237950 5360 5360 5360 5360 0
115 20250314 170900 177237950 5360 5360 5360 5360 0
116 20250314 170800 177237950 5360 5360 5360 5360 0
117 20250314 170700 177237950 5360 5360 5360 5360 0
118 20250314 170600 177237950 5360 5360 5360 5360 0
119 20250314 170500 177237950 5360 5360 5360 5360 0
120 20250314 170400 177237950 5360 5360 5360 5360 0
121 20250314 170300 177237950 5360 5360 5360 5360 0
122 20250314 170200 177237950 5360 5360 5360 5360 1261
123 20250314 170100 177237950 5360 5360 5360 5360 0
124 20250314 170000 177237950 5360 5360 5360 5360 0
125 20250314 165900 177237950 5360 5360 5360 5360 0
126 20250314 165800 177237950 5360 5360 5360 5360 0
127 20250314 165700 177237950 5360 5360 5360 5360 0
128 20250314 165600 177237950 5360 5360 5360 5360 0
129 20250314 165500 177237950 5360 5360 5360 5360 0
130 20250314 165400 177237950 5360 5360 5360 5360 0
131 20250314 165300 177237950 5360 5360 5360 5360 0
132 20250314 165200 177237950 5360 5360 5360 5360 0
133 20250314 165100 177237950 5360 5360 5360 5360 0
134 20250314 165000 177237950 5360 5360 5360 5360 0
135 20250314 164900 177237950 5360 5360 5360 5360 0
136 20250314 164800 177237950 5360 5360 5360 5360 0
137 20250314 164700 177237950 5360 5360 5360 5360 0
138 20250314 164600 177237950 5360 5360 5360 5360 0
139 20250314 164500 177237950 5360 5360 5360 5360 0
140 20250314 164400 177237950 5360 5360 5360 5360 0
141 20250314 164300 177237950 5360 5360 5360 5360 0
142 20250314 164200 177237950 5360 5360 5360 5360 0
143 20250314 164100 177237950 5360 5360 5360 5360 0
144 20250314 164000 177237950 5360 5360 5360 5360 0
145 20250314 163900 177237950 5360 5360 5360 5360 0
146 20250314 163800 177237950 5360 5360 5360 5360 0
147 20250314 163700 177237950 5360 5360 5360 5360 0
148 20250314 163600 177237950 5360 5360 5360 5360 0
149 20250314 163500 177237950 5360 5360 5360 5360 0
150 20250314 163400 177237950 5360 5360 5360 5360 0
151 20250314 163300 177237950 5360 5360 5360 5360 0
152 20250314 163200 177237950 5360 5360 5360 5360 1261
153 20250314 163100 177237950 5360 5360 5360 5360 0
154 20250314 163000 177237950 5360 5360 5360 5360 0
155 20250314 162900 177237950 5360 5360 5360 5360 0
156 20250314 162800 177237950 5360 5360 5360 5360 0
157 20250314 162700 177237950 5360 5360 5360 5360 0
158 20250314 162600 177237950 5360 5360 5360 5360 0
159 20250314 162500 177237950 5360 5360 5360 5360 0
160 20250314 162400 177237950 5360 5360 5360 5360 0
161 20250314 162300 177237950 5360 5360 5360 5360 0
162 20250314 162200 177237950 5360 5360 5360 5360 0
163 20250314 162100 177237950 5360 5360 5360 5360 0
164 20250314 162000 177237950 5360 5360 5360 5360 0
165 20250314 161900 177237950 5360 5360 5360 5360 0
166 20250314 161800 177237950 5360 5360 5360 5360 0
167 20250314 161700 177237950 5360 5360 5360 5360 0
168 20250314 161600 177237950 5360 5360 5360 5360 0
169 20250314 161500 177237950 5360 5360 5360 5360 0
170 20250314 161400 177237950 5360 5360 5360 5360 0
171 20250314 161300 177237950 5360 5360 5360 5360 0
172 20250314 161200 177237950 5360 5360 5360 5360 0
173 20250314 161100 177237950 5360 5360 5360 5360 0
174 20250314 161000 177237950 5360 5360 5360 5360 0
175 20250314 160900 177237950 5360 5360 5360 5360 0
176 20250314 160800 177237950 5360 5360 5360 5360 0
177 20250314 160700 177237950 5360 5360 5360 5360 0
178 20250314 160600 177237950 5360 5360 5360 5360 0
179 20250314 160500 177237950 5360 5360 5360 5360 0
180 20250314 160400 177237950 5360 5360 5360 5360 0
181 20250314 160300 177237950 5360 5360 5360 5360 0
182 20250314 160200 177237950 5360 5360 5360 5360 1261
183 20250314 160100 177237950 5360 5360 5360 5360 0
184 20250314 160000 177237950 5360 5360 5360 5360 0
185 20250314 155900 177237950 5360 5360 5360 5360 0
186 20250314 155800 177237950 5360 5360 5360 5360 0
187 20250314 155700 177237950 5360 5360 5360 5360 0
188 20250314 155600 177237950 5360 5360 5360 5360 0
189 20250314 155500 177237950 5360 5360 5360 5360 0
190 20250314 155400 177237950 5360 5360 5360 5360 0
191 20250314 155300 177237950 5360 5360 5360 5360 0
192 20250314 155200 177237950 5360 5360 5360 5360 0
193 20250314 155100 177237950 5360 5360 5360 5360 0
194 20250314 155000 177237950 5360 5360 5360 5360 0
195 20250314 154900 177237950 5360 5360 5360 5360 0
196 20250314 154800 177237950 5360 5360 5360 5360 0
197 20250314 154700 177237950 5360 5360 5360 5360 0
198 20250314 154600 177237950 5360 5360 5360 5360 0
199 20250314 154500 177237950 5360 5360 5360 5360 0
200 20250314 154400 177237950 5360 5360 5360 5360 0
201 20250314 154300 177237950 5360 5360 5360 5360 0
202 20250314 154200 177237950 5360 5360 5360 5360 0
203 20250314 154100 177237950 5360 5360 5360 5360 0
204 20250314 154000 177237950 5360 5360 5360 5360 0
205 20250314 153900 177237950 5360 5360 5360 5360 0
206 20250314 153800 177237950 5360 5360 5360 5360 0
207 20250314 153700 177237950 5360 5360 5360 5360 0
208 20250314 153600 177237950 5360 5360 5360 5360 0
209 20250314 153500 177237950 5360 5360 5360 5360 0
210 20250314 153400 177237950 5360 5360 5360 5360 0
211 20250314 153300 177237950 5360 5360 5360 5360 0
212 20250314 153200 177237950 5360 5360 5360 5360 1261
213 20250314 153100 177237950 5360 5360 5360 5360 0
214 20250314 153000 177237950 5360 5360 5360 5360 1261
215 20250314 152900 170478990 5360 5360 5360 5360 0
216 20250314 152800 170478990 5360 5360 5360 5360 0
217 20250314 152700 170478990 5360 5360 5360 5360 0
218 20250314 152600 170478990 5360 5360 5360 5360 0
219 20250314 152500 170478990 5360 5360 5360 5360 0
220 20250314 152400 170478990 5360 5360 5360 5360 0
221 20250314 152300 170478990 5360 5360 5360 5360 0
222 20250314 152200 170478990 5360 5360 5360 5360 0
223 20250314 152100 170478990 5360 5360 5360 5360 0
224 20250314 152000 170478990 5360 5360 5360 5360 0
225 20250314 151900 170478990 5360 5320 5360 5320 227
226 20250314 151800 169269640 5360 5330 5360 5330 15
227 20250314 151700 169189480 5330 5350 5360 5330 32
228 20250314 151600 169018020 5360 5360 5360 5360 0
229 20250314 151500 169018020 5360 5330 5360 5330 90
230 20250314 151400 168536700 5330 5330 5330 5330 0
231 20250314 151300 168536700 5330 5350 5350 5320 16
232 20250314 151200 168451270 5360 5360 5360 5360 0
233 20250314 151100 168451270 5360 5360 5360 5360 0
234 20250314 151000 168451270 5360 5340 5360 5320 351
235 20250314 150900 166581430 5350 5350 5350 5350 19
236 20250314 150800 166479780 5350 5350 5350 5350 0
237 20250314 150700 166479780 5350 5350 5350 5350 2
238 20250314 150600 166469080 5360 5360 5360 5360 0
239 20250314 150500 166469080 5360 5350 5360 5350 50
240 20250314 150400 166201550 5350 5340 5360 5340 209
241 20250314 150300 165083380 5350 5340 5350 5340 2
242 20250314 150200 165072690 5350 5350 5350 5350 0
243 20250314 150100 165072690 5350 5350 5350 5350 0
244 20250314 150000 165072690 5350 5350 5350 5350 0
245 20250314 145900 165072690 5350 5350 5350 5350 0
246 20250314 145800 165072690 5350 5350 5350 5350 0
247 20250314 145700 165072690 5350 5350 5350 5350 0
248 20250314 145600 165072690 5350 5350 5350 5350 0
249 20250314 145500 165072690 5350 5350 5350 5350 0
250 20250314 145400 165072690 5350 5340 5350 5340 4
251 20250314 145300 165051310 5340 5340 5340 5340 0
252 20250314 145200 165051310 5340 5340 5340 5340 2
253 20250314 145100 165040630 5340 5340 5340 5340 0
254 20250314 145000 165040630 5340 5340 5340 5340 0
255 20250314 144900 165040630 5340 5340 5340 5340 115
256 20250314 144800 164426530 5340 5320 5340 5320 22
257 20250314 144700 164309450 5340 5340 5340 5340 0
258 20250314 144600 164309450 5340 5340 5340 5340 0
259 20250314 144500 164309450 5340 5340 5340 5340 1
260 20250314 144400 164304110 5320 5320 5320 5320 32
261 20250314 144300 164133870 5330 5330 5330 5330 96
262 20250314 144200 163622190 5340 5340 5340 5340 0
263 20250314 144100 163622190 5340 5340 5340 5340 0
264 20250314 144000 163622190 5340 5340 5340 5340 0
265 20250314 143900 163622190 5340 5340 5340 5340 0
266 20250314 143800 163622190 5340 5340 5340 5340 0
267 20250314 143700 163622190 5340 5340 5340 5340 18
268 20250314 143600 163526070 5340 5340 5340 5340 0
269 20250314 143500 163526070 5340 5340 5340 5340 0
270 20250314 143400 163526070 5340 5340 5340 5340 0
271 20250314 143300 163526070 5340 5340 5340 5340 0
272 20250314 143200 163526070 5340 5340 5340 5340 0
273 20250314 143100 163526070 5340 5340 5340 5340 0
274 20250314 143000 163526070 5340 5340 5340 5340 0
275 20250314 142900 163526070 5340 5340 5340 5340 0
276 20250314 142800 163526070 5340 5340 5340 5340 0
277 20250314 142700 163526070 5340 5340 5340 5340 0
278 20250314 142600 163526070 5340 5340 5340 5340 10
279 20250314 142500 163472670 5350 5350 5350 5350 0
280 20250314 142400 163472670 5350 5340 5350 5340 2
281 20250314 142300 163461980 5320 5320 5320 5320 0
282 20250314 142200 163461980 5320 5320 5320 5320 0
283 20250314 142100 163461980 5320 5320 5320 5320 4
284 20250314 142000 163440700 5340 5340 5340 5340 0
285 20250314 141900 163440700 5340 5340 5340 5340 0
286 20250314 141800 163440700 5340 5340 5340 5320 102
287 20250314 141700 162898020 5340 5340 5340 5340 1
288 20250314 141600 162892680 5330 5320 5330 5320 306
289 20250314 141500 161264570 5330 5330 5330 5330 12
290 20250314 141400 161200610 5330 5330 5330 5330 10
291 20250314 141300 161147310 5330 5330 5330 5330 321
292 20250314 141200 159436380 5360 5350 5360 5350 2
293 20250314 141100 159425670 5330 5330 5330 5330 0
294 20250314 141000 159425670 5330 5330 5330 5330 25
295 20250314 140900 159292420 5360 5360 5360 5360 0
296 20250314 140800 159292420 5360 5360 5360 5360 0
297 20250314 140700 159292420 5360 5360 5360 5360 0
298 20250314 140600 159292420 5360 5360 5360 5360 0
299 20250314 140500 159292420 5360 5330 5360 5330 88
300 20250314 140400 158823310 5350 5350 5350 5350 0
301 20250314 140300 158823310 5350 5350 5350 5350 0
302 20250314 140200 158823310 5350 5350 5350 5350 0
303 20250314 140100 158823310 5350 5350 5350 5350 31
304 20250314 140000 158657460 5350 5350 5350 5350 0
305 20250314 135900 158657460 5350 5350 5350 5350 0
306 20250314 135800 158657460 5350 5350 5350 5350 25
307 20250314 135700 158523710 5360 5360 5360 5360 0
308 20250314 135600 158523710 5360 5360 5360 5360 0
309 20250314 135500 158523710 5360 5360 5360 5360 0
310 20250314 135400 158523710 5360 5360 5360 5360 0
311 20250314 135300 158523710 5360 5360 5360 5360 0
312 20250314 135200 158523710 5360 5360 5360 5360 0
313 20250314 135100 158523710 5360 5360 5360 5360 0
314 20250314 135000 158523710 5360 5340 5360 5340 525
315 20250314 134900 155719600 5350 5350 5350 5350 0
316 20250314 134800 155719600 5350 5350 5350 5350 0
317 20250314 134700 155719600 5350 5350 5350 5350 0
318 20250314 134600 155719600 5350 5350 5350 5350 0
319 20250314 134500 155719600 5350 5350 5350 5350 0
320 20250314 134400 155719600 5350 5350 5350 5350 1
321 20250314 134300 155714250 5350 5350 5350 5350 0
322 20250314 134200 155714250 5350 5350 5350 5350 0
323 20250314 134100 155714250 5350 5350 5350 5350 0
324 20250314 134000 155714250 5350 5350 5350 5350 58
325 20250314 133900 155403950 5360 5360 5360 5360 0
326 20250314 133800 155403950 5360 5360 5360 5360 1
327 20250314 133700 155398590 5360 5360 5360 5360 0
328 20250314 133600 155398590 5360 5360 5360 5360 1
329 20250314 133500 155393230 5350 5350 5350 5350 0
330 20250314 133400 155393230 5350 5350 5350 5350 0
331 20250314 133300 155393230 5350 5350 5350 5350 0
332 20250314 133200 155393230 5350 5350 5350 5350 0
333 20250314 133100 155393230 5350 5350 5350 5350 0
334 20250314 133000 155393230 5350 5350 5350 5350 0
335 20250314 132900 155393230 5350 5350 5350 5350 1
336 20250314 132800 155387880 5360 5360 5360 5360 0
337 20250314 132700 155387880 5360 5350 5360 5350 7
338 20250314 132600 155350420 5350 5350 5350 5350 0
339 20250314 132500 155350420 5350 5350 5350 5350 0
340 20250314 132400 155350420 5350 5350 5350 5350 1
341 20250314 132300 155345070 5350 5350 5350 5350 30
342 20250314 132200 155184570 5350 5350 5350 5350 0
343 20250314 132100 155184570 5350 5350 5350 5350 0
344 20250314 132000 155184570 5350 5350 5350 5350 1
345 20250314 131900 155179220 5360 5360 5360 5360 1
346 20250314 131800 155173860 5350 5350 5350 5350 0
347 20250314 131700 155173860 5350 5350 5350 5350 0
348 20250314 131600 155173860 5350 5350 5350 5350 16
349 20250314 131500 155088260 5350 5350 5350 5350 200
350 20250314 131400 154018260 5350 5350 5350 5350 0
351 20250314 131300 154018260 5350 5350 5350 5350 0
352 20250314 131200 154018260 5350 5350 5350 5350 0
353 20250314 131100 154018260 5350 5350 5350 5350 0
354 20250314 131000 154018260 5350 5350 5350 5350 82
355 20250314 130900 153579560 5350 5350 5350 5350 0
356 20250314 130800 153579560 5350 5350 5350 5350 1
357 20250314 130700 153574210 5340 5340 5340 5340 0
358 20250314 130600 153574210 5340 5340 5340 5340 0
359 20250314 130500 153574210 5340 5340 5340 5340 62
360 20250314 130400 153243130 5340 5340 5340 5340 0
361 20250314 130300 153243130 5340 5340 5340 5340 0
362 20250314 130200 153243130 5340 5340 5340 5340 0
363 20250314 130100 153243130 5340 5340 5340 5340 0
364 20250314 130000 153243130 5340 5340 5340 5340 0
365 20250314 125900 153243130 5340 5340 5340 5340 0
366 20250314 125800 153243130 5340 5340 5340 5340 0
367 20250314 125700 153243130 5340 5340 5340 5340 0
368 20250314 125600 153243130 5340 5340 5340 5340 1
369 20250314 125500 153237790 5340 5340 5340 5340 30
370 20250314 125400 153077590 5330 5330 5330 5330 0
371 20250314 125300 153077590 5330 5330 5330 5330 0
372 20250314 125200 153077590 5330 5340 5340 5320 2316
373 20250314 125100 140750810 5340 5340 5340 5340 521
374 20250314 125000 137968670 5360 5360 5360 5360 0
375 20250314 124900 137968670 5360 5360 5360 5360 0
376 20250314 124800 137968670 5360 5360 5360 5360 0
377 20250314 124700 137968670 5360 5360 5360 5360 0
378 20250314 124600 137968670 5360 5360 5360 5360 0
379 20250314 124500 137968670 5360 5360 5360 5360 0
380 20250314 124400 137968670 5360 5360 5360 5360 0
381 20250314 124300 137968670 5360 5360 5360 5360 0
382 20250314 124200 137968670 5360 5360 5360 5360 1
383 20250314 124100 137963310 5340 5340 5340 5340 0
384 20250314 124000 137963310 5340 5340 5340 5340 0
385 20250314 123900 137963310 5340 5340 5340 5340 0
386 20250314 123800 137963310 5340 5350 5350 5340 100
387 20250314 123700 137428690 5360 5360 5360 5360 0
388 20250314 123600 137428690 5360 5360 5360 5360 0
389 20250314 123500 137428690 5360 5360 5360 5360 1
390 20250314 123400 137423330 5360 5360 5360 5360 0
391 20250314 123300 137423330 5360 5360 5360 5360 0
392 20250314 123200 137423330 5360 5360 5360 5360 0
393 20250314 123100 137423330 5360 5360 5360 5360 0
394 20250314 123000 137423330 5360 5360 5360 5360 0
395 20250314 122900 137423330 5360 5360 5360 5360 0
396 20250314 122800 137423330 5360 5360 5360 5360 0
397 20250314 122700 137423330 5360 5360 5360 5360 0
398 20250314 122600 137423330 5360 5360 5360 5360 0
399 20250314 122500 137423330 5360 5360 5360 5360 0
400 20250314 122400 137423330 5360 5360 5360 5360 0
401 20250314 122300 137423330 5360 5360 5360 5360 0
402 20250314 122200 137423330 5360 5360 5360 5360 0
403 20250314 122100 137423330 5360 5360 5360 5360 0
404 20250314 122000 137423330 5360 5360 5360 5360 3
405 20250314 121900 137407250 5350 5350 5350 5350 0
406 20250314 121800 137407250 5350 5350 5350 5350 0
407 20250314 121700 137407250 5350 5350 5350 5350 10
408 20250314 121600 137353750 5350 5350 5350 5350 0
409 20250314 121500 137353750 5350 5350 5350 5350 0
410 20250314 121400 137353750 5350 5350 5350 5350 23
411 20250314 121300 137230700 5350 5350 5350 5350 1
412 20250314 121200 137225350 5340 5340 5340 5340 0
413 20250314 121100 137225350 5340 5340 5340 5340 0
414 20250314 121000 137225350 5340 5340 5340 5340 0
415 20250314 120900 137225350 5340 5340 5340 5340 0
416 20250314 120800 137225350 5340 5340 5340 5340 0
417 20250314 120700 137225350 5340 5340 5340 5340 0
418 20250314 120600 137225350 5340 5340 5340 5340 0
419 20250314 120500 137225350 5340 5340 5340 5340 0
420 20250314 120400 137225350 5340 5340 5340 5340 45
421 20250314 120300 136985050 5340 5340 5340 5340 0
422 20250314 120200 136985050 5340 5340 5340 5340 0
423 20250314 120100 136985050 5340 5340 5340 5340 0
424 20250314 120000 136985050 5340 5340 5340 5340 0
425 20250314 115900 136985050 5340 5340 5340 5340 0
426 20250314 115800 136985050 5340 5340 5340 5340 0
427 20250314 115700 136985050 5340 5360 5360 5340 60
428 20250314 115600 136664250 5360 5360 5360 5360 1
429 20250314 115500 136658890 5380 5360 5380 5360 9
430 20250314 115400 136610590 5360 5350 5360 5350 19
431 20250314 115300 136508770 5350 5350 5350 5350 1201
432 20250314 115200 130083420 5350 5350 5350 5350 0
433 20250314 115100 130083420 5350 5350 5350 5350 0
434 20250314 115000 130083420 5350 5350 5350 5350 0
435 20250314 114900 130083420 5350 5350 5350 5350 0
436 20250314 114800 130083420 5350 5350 5350 5350 0
437 20250314 114700 130083420 5350 5350 5350 5350 0
438 20250314 114600 130083420 5350 5350 5350 5350 1
439 20250314 114500 130078070 5340 5340 5340 5340 0
440 20250314 114400 130078070 5340 5340 5340 5340 0
441 20250314 114300 130078070 5340 5340 5340 5340 0
442 20250314 114200 130078070 5340 5340 5340 5340 0
443 20250314 114100 130078070 5340 5340 5340 5340 6
444 20250314 114000 130046030 5340 5340 5340 5340 0
445 20250314 113900 130046030 5340 5320 5350 5320 22
446 20250314 113800 129928720 5340 5330 5340 5310 1003
447 20250314 113700 124596680 5340 5340 5340 5340 0
448 20250314 113600 124596680 5340 5340 5340 5340 1
449 20250314 113500 124591340 5350 5350 5350 5350 0
450 20250314 113400 124591340 5350 5350 5350 5350 0
451 20250314 113300 124591340 5350 5330 5350 5330 357
452 20250314 113200 122684960 5340 5330 5340 5330 3
453 20250314 113100 122668960 5320 5330 5350 5310 2808
454 20250314 113000 107728170 5350 5350 5350 5350 0
455 20250314 112900 107728170 5350 5350 5350 5350 0
456 20250314 112800 107728170 5350 5350 5350 5350 0
457 20250314 112700 107728170 5350 5350 5350 5350 0
458 20250314 112600 107728170 5350 5350 5350 5350 0
459 20250314 112500 107728170 5350 5350 5350 5350 0
460 20250314 112400 107728170 5350 5350 5350 5350 200
461 20250314 112300 106658170 5350 5350 5350 5350 0
462 20250314 112200 106658170 5350 5350 5350 5350 1
463 20250314 112100 106652820 5330 5340 5340 5330 211
464 20250314 112000 105528030 5350 5350 5350 5350 0
465 20250314 111900 105528030 5350 5350 5350 5350 300
466 20250314 111800 103923030 5350 5350 5350 5350 0
467 20250314 111700 103923030 5350 5350 5350 5350 1
468 20250314 111600 103917680 5330 5330 5330 5330 0
469 20250314 111500 103917680 5330 5340 5340 5330 200
470 20250314 111400 102850780 5350 5350 5350 5350 0
471 20250314 111300 102850780 5350 5350 5350 5350 0
472 20250314 111200 102850780 5350 5350 5350 5350 0
473 20250314 111100 102850780 5350 5350 5350 5350 0
474 20250314 111000 102850780 5350 5350 5350 5350 1
475 20250314 110900 102845430 5330 5330 5330 5330 1200
476 20250314 110800 96449430 5330 5330 5330 5330 0
477 20250314 110700 96449430 5330 5330 5330 5330 2
478 20250314 110600 96438770 5350 5350 5350 5350 0
479 20250314 110500 96438770 5350 5350 5350 5350 0
480 20250314 110400 96438770 5350 5350 5350 5350 2
481 20250314 110300 96428070 5340 5340 5340 5340 0
482 20250314 110200 96428070 5340 5340 5340 5340 0
483 20250314 110100 96428070 5340 5340 5340 5340 0
484 20250314 110000 96428070 5340 5340 5340 5340 0
485 20250314 105900 96428070 5340 5340 5340 5340 856
486 20250314 105800 91857030 5340 5340 5340 5340 30
487 20250314 105700 91696830 5350 5350 5350 5350 5
488 20250314 105600 91670080 5350 5350 5350 5350 0
489 20250314 105500 91670080 5350 5350 5350 5350 11
490 20250314 105400 91611230 5340 5340 5340 5340 0
491 20250314 105300 91611230 5340 5340 5340 5340 0
492 20250314 105200 91611230 5340 5340 5340 5340 23
493 20250314 105100 91488410 5350 5350 5350 5350 35
494 20250314 105000 91301160 5350 5350 5350 5350 1
495 20250314 104900 91295810 5350 5350 5350 5350 0
496 20250314 104800 91295810 5350 5350 5350 5350 0
497 20250314 104700 91295810 5350 5350 5350 5350 343
498 20250314 104600 89460760 5360 5360 5360 5360 0
499 20250314 104500 89460760 5360 5360 5360 5360 0
500 20250314 104400 89460760 5360 5360 5360 5360 0
501 20250314 104300 89460760 5360 5360 5360 5360 1
502 20250314 104200 89455400 5340 5340 5340 5340 0
503 20250314 104100 89455400 5340 5340 5340 5340 9
504 20250314 104000 89407340 5360 5360 5360 5360 0
505 20250314 103900 89407340 5360 5360 5360 5360 0
506 20250314 103800 89407340 5360 5360 5360 5360 0
507 20250314 103700 89407340 5360 5360 5360 5360 0
508 20250314 103600 89407340 5360 5360 5360 5360 0
509 20250314 103500 89407340 5360 5360 5360 5360 0
510 20250314 103400 89407340 5360 5360 5360 5360 0
511 20250314 103300 89407340 5360 5360 5360 5360 0
512 20250314 103200 89407340 5360 5360 5360 5360 0
513 20250314 103100 89407340 5360 5360 5360 5360 0
514 20250314 103000 89407340 5360 5360 5360 5360 0
515 20250314 102900 89407340 5360 5360 5360 5360 1
516 20250314 102800 89401980 5360 5360 5360 5360 27
517 20250314 102700 89257260 5340 5360 5360 5340 982
518 20250314 102600 84001160 5380 5380 5380 5380 0
519 20250314 102500 84001160 5380 5380 5380 5380 0
520 20250314 102400 84001160 5380 5380 5380 5380 0
521 20250314 102300 84001160 5380 5360 5380 5360 10
522 20250314 102200 83947540 5360 5360 5360 5360 24
523 20250314 102100 83818900 5370 5370 5370 5370 0
524 20250314 102000 83818900 5370 5370 5370 5370 0
525 20250314 101900 83818900 5370 5370 5370 5370 10
526 20250314 101800 83765200 5380 5370 5380 5370 11
527 20250314 101700 83706120 5380 5370 5380 5370 7
528 20250314 101600 83668520 5370 5370 5370 5370 4
529 20250314 101500 83647040 5370 5370 5370 5370 2
530 20250314 101400 83636300 5370 5370 5370 5370 1
531 20250314 101300 83630930 5370 5370 5370 5370 81
532 20250314 101200 83195960 5380 5380 5380 5380 0
533 20250314 101100 83195960 5380 5380 5380 5380 0
534 20250314 101000 83195960 5380 5380 5380 5380 0
535 20250314 100900 83195960 5380 5380 5380 5380 0
536 20250314 100800 83195960 5380 5370 5380 5370 203
537 20250314 100700 82105820 5390 5380 5390 5360 101
538 20250314 100600 81563840 5390 5390 5390 5380 101
539 20250314 100500 81020330 5400 5400 5400 5400 0
540 20250314 100400 81020330 5400 5400 5400 5400 0
541 20250314 100300 81020330 5400 5400 5400 5400 0
542 20250314 100200 81020330 5400 5390 5400 5380 9
543 20250314 100100 80971850 5400 5400 5400 5390 4
544 20250314 100000 80950270 5390 5390 5390 5390 3
545 20250314 095900 80934100 5390 5390 5390 5390 0
546 20250314 095800 80934100 5390 5390 5390 5390 578
547 20250314 095700 77818680 5410 5410 5410 5410 0
548 20250314 095600 77818680 5410 5410 5410 5410 0
549 20250314 095500 77818680 5410 5390 5410 5390 3
550 20250314 095400 77802490 5390 5390 5390 5390 1
551 20250314 095300 77797100 5410 5410 5410 5410 0
552 20250314 095200 77797100 5410 5410 5410 5410 0
553 20250314 095100 77797100 5410 5410 5410 5410 0
554 20250314 095000 77797100 5410 5410 5410 5410 0
555 20250314 094900 77797100 5410 5410 5410 5410 0
556 20250314 094800 77797100 5410 5410 5410 5410 0
557 20250314 094700 77797100 5410 5400 5410 5400 312
558 20250314 094600 76112290 5400 5410 5410 5400 600
559 20250314 094500 72867290 5420 5420 5420 5420 0
560 20250314 094400 72867290 5420 5420 5420 5420 1
561 20250314 094300 72861870 5430 5430 5430 5430 0
562 20250314 094200 72861870 5430 5420 5430 5410 145
563 20250314 094100 72075630 5410 5410 5410 5410 0
564 20250314 094000 72075630 5410 5410 5410 5410 0
565 20250314 093900 72075630 5410 5400 5420 5400 16
566 20250314 093800 71989150 5410 5410 5410 5410 20
567 20250314 093700 71880950 5410 5410 5410 5410 10
568 20250314 093600 71826850 5410 5410 5410 5410 30
569 20250314 093500 71664550 5420 5420 5420 5420 0
570 20250314 093400 71664550 5420 5420 5420 5410 12
571 20250314 093300 71599610 5420 5410 5420 5410 16
572 20250314 093200 71513040 5420 5400 5420 5390 347
573 20250314 093100 69639670 5400 5400 5400 5400 79
574 20250314 093000 69213070 5390 5400 5400 5390 843
575 20250314 092900 64669130 5400 5410 5410 5400 303
576 20250314 092800 63032480 5420 5420 5420 5420 1
577 20250314 092700 63027060 5410 5410 5410 5410 18
578 20250314 092600 62929680 5420 5420 5420 5420 13
579 20250314 092500 62859220 5410 5420 5420 5410 9
580 20250314 092400 62810460 5420 5420 5420 5420 0
581 20250314 092300 62810460 5420 5420 5420 5420 95
582 20250314 092200 62295560 5420 5410 5420 5410 121
583 20250314 092100 61640150 5410 5410 5410 5410 1
584 20250314 092000 61634740 5430 5430 5430 5430 0
585 20250314 091900 61634740 5430 5410 5430 5410 1356
586 20250314 091800 54298740 5440 5440 5440 5440 0
587 20250314 091700 54298740 5440 5410 5440 5410 12
588 20250314 091600 54233780 5410 5410 5410 5410 0
589 20250314 091500 54233780 5410 5410 5410 5410 249
590 20250314 091400 52886690 5410 5430 5430 5410 1632
591 20250314 091300 44027550 5460 5440 5460 5440 502
592 20250314 091200 41291690 5450 5450 5450 5450 1
593 20250314 091100 41286240 5440 5420 5450 5420 877
594 20250314 091000 36522310 5430 5430 5430 5430 82
595 20250314 090900 36077050 5440 5410 5440 5410 1209
596 20250314 090800 29522080 5420 5400 5420 5400 11
597 20250314 090700 29462500 5390 5390 5390 5390 0
598 20250314 090600 29462500 5390 5390 5390 5390 0
599 20250314 090500 29462500 5390 5380 5390 5380 1332
600 20250314 090400 22292310 5340 5380 5380 5340 898
601 20250314 090300 17480590 5380 5380 5380 5380 0
602 20250314 090200 17480590 5380 5380 5380 5380 0
603 20250314 090100 17480590 5380 5370 5380 5370 2710
604 20250314 090000 2927820 5350 5340 5350 5340 548

1
015230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,28572230,0,154290042000,0.00
20250311,0,28572230,0,154575764300,0.00
20250310,0,28572230,0,156004375800,0.00
20250307,0,28572230,0,156290098100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 28572230 0 154290042000 0.00
3 20250311 0 28572230 0 154575764300 0.00
4 20250310 0 28572230 0 156004375800 0.00
5 20250307 0 28572230 0 156290098100 0.00