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
015750/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,1185781335,5250,5250,5250,5250,40375
20250314,190100,1185781335,5250,5250,5250,5250,0
20250314,190000,1185781335,5250,5250,5250,5250,0
20250314,185900,1185781335,5250,5250,5250,5250,0
20250314,185800,1185781335,5250,5250,5250,5250,0
20250314,185700,1185781335,5250,5250,5250,5250,0
20250314,185600,1185781335,5250,5250,5250,5250,0
20250314,185500,1185781335,5250,5250,5250,5250,0
20250314,185400,1185781335,5250,5250,5250,5250,0
20250314,185300,1185781335,5250,5250,5250,5250,0
20250314,185200,1185781335,5250,5250,5250,5250,0
20250314,185100,1185781335,5250,5250,5250,5250,0
20250314,185000,1185781335,5250,5250,5250,5250,0
20250314,184900,1185781335,5250,5250,5250,5250,0
20250314,184800,1185781335,5250,5250,5250,5250,0
20250314,184700,1185781335,5250,5250,5250,5250,0
20250314,184600,1185781335,5250,5250,5250,5250,0
20250314,184500,1185781335,5250,5250,5250,5250,0
20250314,184400,1185781335,5250,5250,5250,5250,0
20250314,184300,1185781335,5250,5250,5250,5250,0
20250314,184200,1185781335,5250,5250,5250,5250,0
20250314,184100,1185781335,5250,5250,5250,5250,0
20250314,184000,1185781335,5250,5250,5250,5250,0
20250314,183900,1185781335,5250,5250,5250,5250,0
20250314,183800,1185781335,5250,5250,5250,5250,0
20250314,183700,1185781335,5250,5250,5250,5250,0
20250314,183600,1185781335,5250,5250,5250,5250,0
20250314,183500,1185781335,5250,5250,5250,5250,0
20250314,183400,1185781335,5250,5250,5250,5250,0
20250314,183300,1185781335,5250,5250,5250,5250,0
20250314,183200,1185781335,5250,5250,5250,5250,40375
20250314,183100,1185781335,5250,5250,5250,5250,0
20250314,183000,1185781335,5250,5250,5250,5250,0
20250314,182900,1185781335,5250,5250,5250,5250,0
20250314,182800,1185781335,5250,5250,5250,5250,0
20250314,182700,1185781335,5250,5250,5250,5250,0
20250314,182600,1185781335,5250,5250,5250,5250,0
20250314,182500,1185781335,5250,5250,5250,5250,0
20250314,182400,1185781335,5250,5250,5250,5250,0
20250314,182300,1185781335,5250,5250,5250,5250,0
20250314,182200,1185781335,5250,5250,5250,5250,0
20250314,182100,1185781335,5250,5250,5250,5250,0
20250314,182000,1185781335,5250,5250,5250,5250,0
20250314,181900,1185781335,5250,5250,5250,5250,0
20250314,181800,1185781335,5250,5250,5250,5250,0
20250314,181700,1185781335,5250,5250,5250,5250,0
20250314,181600,1185781335,5250,5250,5250,5250,0
20250314,181500,1185781335,5250,5250,5250,5250,0
20250314,181400,1185781335,5250,5250,5250,5250,0
20250314,181300,1185781335,5250,5250,5250,5250,0
20250314,181200,1185781335,5250,5250,5250,5250,0
20250314,181100,1185781335,5250,5250,5250,5250,0
20250314,181000,1185781335,5250,5250,5250,5250,0
20250314,180900,1185781335,5250,5250,5250,5250,0
20250314,180800,1185781335,5250,5250,5250,5250,0
20250314,180700,1185781335,5250,5250,5250,5250,0
20250314,180600,1185781335,5250,5250,5250,5250,0
20250314,180500,1185781335,5250,5250,5250,5250,0
20250314,180400,1185781335,5250,5250,5250,5250,0
20250314,180300,1185781335,5250,5250,5250,5250,0
20250314,180200,1185781335,5250,5250,5250,5250,40375
20250314,180100,1185781335,5250,5250,5250,5250,0
20250314,180000,1185781335,5250,5250,5250,5250,0
20250314,175900,1185781335,5250,5250,5250,5250,0
20250314,175800,1185781335,5250,5250,5250,5250,0
20250314,175700,1185781335,5250,5250,5250,5250,0
20250314,175600,1185781335,5250,5250,5250,5250,0
20250314,175500,1185781335,5250,5250,5250,5250,0
20250314,175400,1185781335,5250,5250,5250,5250,0
20250314,175300,1185781335,5250,5250,5250,5250,0
20250314,175200,1185781335,5250,5250,5250,5250,0
20250314,175100,1185781335,5250,5250,5250,5250,0
20250314,175000,1185781335,5250,5250,5250,5250,0
20250314,174900,1185781335,5250,5250,5250,5250,0
20250314,174800,1185781335,5250,5250,5250,5250,0
20250314,174700,1185781335,5250,5250,5250,5250,0
20250314,174600,1185781335,5250,5250,5250,5250,0
20250314,174500,1185781335,5250,5250,5250,5250,0
20250314,174400,1185781335,5250,5250,5250,5250,0
20250314,174300,1185781335,5250,5250,5250,5250,0
20250314,174200,1185781335,5250,5250,5250,5250,0
20250314,174100,1185781335,5250,5250,5250,5250,0
20250314,174000,1185781335,5250,5250,5250,5250,0
20250314,173900,1185781335,5250,5250,5250,5250,0
20250314,173800,1185781335,5250,5250,5250,5250,0
20250314,173700,1185781335,5250,5250,5250,5250,0
20250314,173600,1185781335,5250,5250,5250,5250,0
20250314,173500,1185781335,5250,5250,5250,5250,0
20250314,173400,1185781335,5250,5250,5250,5250,0
20250314,173300,1185781335,5250,5250,5250,5250,0
20250314,173200,1185781335,5250,5250,5250,5250,40375
20250314,173100,1185781335,5250,5250,5250,5250,0
20250314,173000,1185781335,5250,5250,5250,5250,0
20250314,172900,1185781335,5250,5250,5250,5250,0
20250314,172800,1185781335,5250,5250,5250,5250,0
20250314,172700,1185781335,5250,5250,5250,5250,0
20250314,172600,1185781335,5250,5250,5250,5250,0
20250314,172500,1185781335,5250,5250,5250,5250,0
20250314,172400,1185781335,5250,5250,5250,5250,0
20250314,172300,1185781335,5250,5250,5250,5250,0
20250314,172200,1185781335,5250,5250,5250,5250,0
20250314,172100,1185781335,5250,5250,5250,5250,0
20250314,172000,1185781335,5250,5250,5250,5250,0
20250314,171900,1185781335,5250,5250,5250,5250,0
20250314,171800,1185781335,5250,5250,5250,5250,0
20250314,171700,1185781335,5250,5250,5250,5250,0
20250314,171600,1185781335,5250,5250,5250,5250,0
20250314,171500,1185781335,5250,5250,5250,5250,0
20250314,171400,1185781335,5250,5250,5250,5250,0
20250314,171300,1185781335,5250,5250,5250,5250,0
20250314,171200,1185781335,5250,5250,5250,5250,0
20250314,171100,1185781335,5250,5250,5250,5250,0
20250314,171000,1185781335,5250,5250,5250,5250,0
20250314,170900,1185781335,5250,5250,5250,5250,0
20250314,170800,1185781335,5250,5250,5250,5250,0
20250314,170700,1185781335,5250,5250,5250,5250,0
20250314,170600,1185781335,5250,5250,5250,5250,0
20250314,170500,1185781335,5250,5250,5250,5250,0
20250314,170400,1185781335,5250,5250,5250,5250,0
20250314,170300,1185781335,5250,5250,5250,5250,0
20250314,170200,1185781335,5250,5250,5250,5250,40375
20250314,170100,1185781335,5250,5250,5250,5250,0
20250314,170000,1185781335,5250,5250,5250,5250,0
20250314,165900,1185781335,5250,5250,5250,5250,0
20250314,165800,1185781335,5250,5250,5250,5250,0
20250314,165700,1185781335,5250,5250,5250,5250,0
20250314,165600,1185781335,5250,5250,5250,5250,0
20250314,165500,1185781335,5250,5250,5250,5250,0
20250314,165400,1185781335,5250,5250,5250,5250,0
20250314,165300,1185781335,5250,5250,5250,5250,0
20250314,165200,1185781335,5250,5250,5250,5250,0
20250314,165100,1185781335,5250,5250,5250,5250,0
20250314,165000,1185781335,5250,5250,5250,5250,0
20250314,164900,1185781335,5250,5250,5250,5250,0
20250314,164800,1185781335,5250,5250,5250,5250,0
20250314,164700,1185781335,5250,5250,5250,5250,0
20250314,164600,1185781335,5250,5250,5250,5250,0
20250314,164500,1185781335,5250,5250,5250,5250,0
20250314,164400,1185781335,5250,5250,5250,5250,0
20250314,164300,1185781335,5250,5250,5250,5250,0
20250314,164200,1185781335,5250,5250,5250,5250,0
20250314,164100,1185781335,5250,5250,5250,5250,0
20250314,164000,1185781335,5250,5250,5250,5250,0
20250314,163900,1185781335,5250,5250,5250,5250,0
20250314,163800,1185781335,5250,5250,5250,5250,0
20250314,163700,1185781335,5250,5250,5250,5250,0
20250314,163600,1185781335,5250,5250,5250,5250,0
20250314,163500,1185781335,5250,5250,5250,5250,0
20250314,163400,1185781335,5250,5250,5250,5250,0
20250314,163300,1185781335,5250,5250,5250,5250,0
20250314,163200,1185781335,5250,5250,5250,5250,40375
20250314,163100,1185781335,5250,5250,5250,5250,0
20250314,163000,1185781335,5250,5250,5250,5250,0
20250314,162900,1185781335,5250,5250,5250,5250,0
20250314,162800,1185781335,5250,5250,5250,5250,0
20250314,162700,1185781335,5250,5250,5250,5250,0
20250314,162600,1185781335,5250,5250,5250,5250,0
20250314,162500,1185781335,5250,5250,5250,5250,0
20250314,162400,1185781335,5250,5250,5250,5250,0
20250314,162300,1185781335,5250,5250,5250,5250,0
20250314,162200,1185781335,5250,5250,5250,5250,0
20250314,162100,1185781335,5250,5250,5250,5250,0
20250314,162000,1185781335,5250,5250,5250,5250,0
20250314,161900,1185781335,5250,5250,5250,5250,0
20250314,161800,1185781335,5250,5250,5250,5250,0
20250314,161700,1185781335,5250,5250,5250,5250,0
20250314,161600,1185781335,5250,5250,5250,5250,0
20250314,161500,1185781335,5250,5250,5250,5250,0
20250314,161400,1185781335,5250,5250,5250,5250,0
20250314,161300,1185781335,5250,5250,5250,5250,0
20250314,161200,1185781335,5250,5250,5250,5250,0
20250314,161100,1185781335,5250,5250,5250,5250,0
20250314,161000,1185781335,5250,5250,5250,5250,0
20250314,160900,1185781335,5250,5250,5250,5250,0
20250314,160800,1185781335,5250,5250,5250,5250,0
20250314,160700,1185781335,5250,5250,5250,5250,0
20250314,160600,1185781335,5250,5250,5250,5250,0
20250314,160500,1185781335,5250,5250,5250,5250,0
20250314,160400,1185781335,5250,5250,5250,5250,0
20250314,160300,1185781335,5250,5250,5250,5250,0
20250314,160200,1185781335,5250,5250,5250,5250,40375
20250314,160100,1185781335,5250,5250,5250,5250,0
20250314,160000,1185781335,5250,5250,5250,5250,0
20250314,155900,1185781335,5250,5250,5250,5250,0
20250314,155800,1185781335,5250,5250,5250,5250,0
20250314,155700,1185781335,5250,5250,5250,5250,0
20250314,155600,1185781335,5250,5250,5250,5250,0
20250314,155500,1185781335,5250,5250,5250,5250,0
20250314,155400,1185781335,5250,5250,5250,5250,0
20250314,155300,1185781335,5250,5250,5250,5250,0
20250314,155200,1185781335,5250,5250,5250,5250,0
20250314,155100,1185781335,5250,5250,5250,5250,0
20250314,155000,1185781335,5250,5250,5250,5250,0
20250314,154900,1185781335,5250,5250,5250,5250,0
20250314,154800,1185781335,5250,5250,5250,5250,0
20250314,154700,1185781335,5250,5250,5250,5250,0
20250314,154600,1185781335,5250,5250,5250,5250,0
20250314,154500,1185781335,5250,5250,5250,5250,0
20250314,154400,1185781335,5250,5250,5250,5250,0
20250314,154300,1185781335,5250,5250,5250,5250,0
20250314,154200,1185781335,5250,5250,5250,5250,0
20250314,154100,1185781335,5250,5250,5250,5250,0
20250314,154000,1185781335,5250,5250,5250,5250,0
20250314,153900,1185781335,5250,5250,5250,5250,0
20250314,153800,1185781335,5250,5250,5250,5250,0
20250314,153700,1185781335,5250,5250,5250,5250,0
20250314,153600,1185781335,5250,5250,5250,5250,0
20250314,153500,1185781335,5250,5250,5250,5250,0
20250314,153400,1185781335,5250,5250,5250,5250,0
20250314,153300,1185781335,5250,5250,5250,5250,0
20250314,153200,1185781335,5250,5250,5250,5250,40375
20250314,153100,1185781335,5250,5250,5250,5250,0
20250314,153000,1185781335,5250,5250,5250,5250,40375
20250314,152900,973812585,5270,5270,5270,5270,0
20250314,152800,973812585,5270,5270,5270,5270,0
20250314,152700,973812585,5270,5270,5270,5270,0
20250314,152600,973812585,5270,5270,5270,5270,0
20250314,152500,973812585,5270,5270,5270,5270,0
20250314,152400,973812585,5270,5270,5270,5270,0
20250314,152300,973812585,5270,5270,5270,5270,0
20250314,152200,973812585,5270,5270,5270,5270,0
20250314,152100,973812585,5270,5270,5270,5270,0
20250314,152000,973812585,5270,5270,5270,5270,0
20250314,151900,973812585,5270,5280,5290,5270,636
20250314,151800,970459635,5280,5270,5280,5270,1198
20250314,151700,964136455,5280,5280,5280,5270,1445
20250314,151600,956520135,5280,5280,5280,5270,231
20250314,151500,955300465,5280,5285,5290,5280,710
20250314,151400,951551005,5290,5290,5290,5290,49
20250314,151300,951291795,5285,5290,5290,5285,346
20250314,151200,949463045,5290,5290,5290,5290,3106
20250314,151100,933032305,5290,5280,5290,5280,639
20250314,151000,929656765,5280,5280,5280,5280,0
20250314,150900,929656765,5280,5260,5280,5260,7592
20250314,150800,889608375,5270,5270,5270,5270,755
20250314,150700,885629525,5270,5270,5270,5270,1
20250314,150600,885624255,5270,5270,5280,5270,181
20250314,150500,884670375,5270,5280,5280,5270,23
20250314,150400,884549085,5260,5260,5260,5260,144
20250314,150300,883791645,5260,5260,5280,5260,451
20250314,150200,881415765,5270,5270,5270,5270,60
20250314,150100,881099565,5260,5270,5270,5260,96
20250314,150000,880594585,5260,5280,5280,5260,212
20250314,145900,879479295,5280,5280,5280,5280,7
20250314,145800,879442335,5270,5270,5270,5270,270
20250314,145700,878019435,5270,5270,5270,5270,135
20250314,145600,877307985,5270,5280,5280,5270,4
20250314,145500,877286875,5270,5270,5270,5270,2
20250314,145400,877276335,5270,5270,5270,5270,118
20250314,145300,876654475,5280,5280,5280,5270,113
20250314,145200,876057855,5270,5270,5280,5270,246
20250314,145100,874761345,5270,5250,5270,5250,3305
20250314,145000,857346995,5260,5260,5260,5260,2073
20250314,144900,846443015,5270,5260,5270,5260,64
20250314,144800,846106185,5260,5270,5270,5260,306
20250314,144700,844496325,5270,5270,5270,5260,193
20250314,144600,843479225,5260,5260,5260,5260,201
20250314,144500,842421965,5270,5270,5270,5270,22
20250314,144400,842306025,5270,5270,5270,5270,4
20250314,144300,842284945,5260,5260,5260,5260,0
20250314,144200,842284945,5260,5260,5260,5260,246
20250314,144100,840990985,5260,5255,5260,5255,2199
20250314,144000,829426690,5255,5255,5255,5255,0
20250314,143900,829426690,5255,5255,5255,5255,11
20250314,143800,829368885,5250,5250,5250,5250,94
20250314,143700,828875385,5250,5250,5250,5250,108
20250314,143600,828308385,5250,5255,5260,5250,171
20250314,143500,827410385,5250,5250,5250,5250,201
20250314,143400,826355135,5250,5250,5250,5250,0
20250314,143300,826355135,5250,5250,5250,5250,262
20250314,143200,824979635,5250,5250,5250,5250,0
20250314,143100,824979635,5250,5250,5250,5250,151
20250314,143000,824186885,5250,5260,5260,5250,2687
20250314,142900,810054205,5260,5270,5270,5260,311
20250314,142800,808416315,5260,5260,5260,5260,9
20250314,142700,808368975,5260,5260,5260,5260,5
20250314,142600,808342675,5260,5260,5260,5260,0
20250314,142500,808342675,5260,5260,5270,5260,233
20250314,142400,807117065,5270,5270,5270,5270,5
20250314,142300,807090715,5270,5270,5270,5270,0
20250314,142200,807090715,5270,5270,5270,5270,0
20250314,142100,807090715,5270,5270,5270,5270,20
20250314,142000,806985315,5270,5270,5270,5270,217
20250314,141900,805841725,5270,5270,5270,5270,107
20250314,141800,805277835,5270,5270,5270,5270,169
20250314,141700,804387205,5270,5270,5270,5270,0
20250314,141600,804387205,5270,5270,5270,5270,112
20250314,141500,803796965,5280,5280,5280,5280,8
20250314,141400,803754725,5270,5280,5280,5270,42
20250314,141300,803533375,5270,5270,5270,5270,0
20250314,141200,803533375,5270,5270,5270,5270,0
20250314,141100,803533375,5270,5270,5280,5270,390
20250314,141000,801478055,5270,5270,5270,5260,41
20250314,140900,801262255,5270,5270,5270,5260,106
20250314,140800,800704595,5270,5260,5270,5260,72
20250314,140700,800325165,5260,5260,5260,5260,350
20250314,140600,798484165,5260,5280,5280,5260,713
20250314,140500,794729985,5260,5260,5260,5260,0
20250314,140400,794729985,5260,5270,5280,5260,1255
20250314,140300,788109035,5260,5260,5260,5260,214
20250314,140200,786983395,5260,5260,5260,5260,5
20250314,140100,786957095,5260,5280,5280,5260,723
20250314,140000,783148065,5270,5270,5270,5270,1578
20250314,135900,774832005,5270,5270,5270,5270,18
20250314,135800,774737145,5270,5270,5270,5260,86
20250314,135700,774284505,5270,5270,5270,5270,55
20250314,135600,773994655,5270,5270,5270,5270,29
20250314,135500,773841825,5250,5270,5280,5250,8519
20250314,135400,729058665,5270,5270,5270,5270,772
20250314,135300,724990225,5270,5260,5270,5260,21
20250314,135200,724879565,5270,5270,5270,5270,9
20250314,135100,724832135,5270,5270,5270,5270,19
20250314,135000,724732005,5270,5270,5270,5270,476
20250314,134900,722223485,5260,5260,5260,5260,751
20250314,134800,718273225,5260,5270,5270,5260,22
20250314,134700,718157295,5260,5260,5260,5260,50
20250314,134600,717894295,5260,5260,5260,5260,165
20250314,134500,717026395,5260,5260,5260,5260,0
20250314,134400,717026395,5260,5260,5260,5260,20
20250314,134300,716921195,5260,5270,5270,5260,298
20250314,134200,715351985,5260,5260,5260,5260,70
20250314,134100,714983785,5260,5260,5260,5260,57
20250314,134000,714683965,5260,5260,5260,5260,1
20250314,133900,714678705,5260,5260,5260,5260,109
20250314,133800,714105365,5270,5270,5270,5270,95
20250314,133700,713604715,5270,5270,5270,5270,0
20250314,133600,713604715,5270,5270,5270,5270,7
20250314,133500,713567825,5280,5260,5280,5260,167
20250314,133400,712689335,5270,5270,5270,5270,0
20250314,133300,712689335,5270,5270,5270,5270,321
20250314,133200,710997665,5270,5270,5270,5270,1
20250314,133100,710992395,5270,5270,5270,5270,6
20250314,133000,710960775,5280,5280,5280,5280,5
20250314,132900,710934375,5270,5270,5270,5270,109
20250314,132800,710359945,5280,5280,5280,5270,2715
20250314,132700,696051685,5280,5280,5280,5280,0
20250314,132600,696051685,5280,5280,5280,5280,0
20250314,132500,696051685,5280,5280,5280,5280,0
20250314,132400,696051685,5280,5280,5280,5280,18
20250314,132300,695956645,5270,5270,5270,5270,77
20250314,132200,695550855,5280,5280,5280,5280,9
20250314,132100,695503335,5280,5280,5280,5280,9
20250314,132000,695455815,5280,5280,5280,5280,100
20250314,131900,694927815,5270,5270,5270,5270,1
20250314,131800,694922545,5270,5280,5280,5270,60
20250314,131700,694606245,5280,5280,5280,5280,9
20250314,131600,694558725,5280,5280,5280,5270,1029
20250314,131500,689135605,5280,5280,5280,5280,9
20250314,131400,689088085,5270,5280,5280,5270,54
20250314,131300,688803415,5270,5270,5270,5270,0
20250314,131200,688803415,5270,5270,5270,5270,210
20250314,131100,687696715,5270,5270,5270,5270,1
20250314,131000,687691445,5270,5270,5270,5270,0
20250314,130900,687691445,5270,5280,5280,5270,19
20250314,130800,687591135,5270,5270,5270,5270,0
20250314,130700,687591135,5270,5270,5270,5270,19
20250314,130600,687491005,5270,5270,5270,5270,134
20250314,130500,686784825,5270,5270,5280,5270,5251
20250314,130400,659108205,5270,5260,5270,5260,160
20250314,130300,658266505,5270,5270,5270,5270,0
20250314,130200,658266505,5270,5270,5270,5270,40
20250314,130100,658055705,5260,5260,5260,5260,0
20250314,130000,658055705,5260,5260,5260,5260,1
20250314,125900,658050445,5260,5260,5260,5260,0
20250314,125800,658050445,5260,5260,5260,5260,0
20250314,125700,658050445,5260,5260,5260,5260,119
20250314,125600,657424505,5270,5270,5270,5270,38
20250314,125500,657224245,5270,5270,5270,5270,0
20250314,125400,657224245,5270,5260,5270,5260,39
20250314,125300,657019085,5270,5270,5270,5270,71
20250314,125200,656644915,5270,5270,5270,5270,130
20250314,125100,655959815,5260,5260,5260,5260,0
20250314,125000,655959815,5260,5270,5270,5260,155
20250314,124900,655144255,5260,5270,5270,5260,213
20250314,124800,654021755,5270,5270,5270,5270,47
20250314,124700,653774065,5270,5270,5270,5270,408
20250314,124600,651623905,5270,5270,5270,5270,1127
20250314,124500,645684615,5270,5260,5270,5260,151
20250314,124400,644890345,5260,5260,5260,5260,20
20250314,124300,644785145,5270,5270,5270,5270,0
20250314,124200,644785145,5270,5260,5270,5260,694
20250314,124100,641128825,5260,5260,5260,5260,1
20250314,124000,641123565,5260,5270,5270,5260,3
20250314,123900,641107765,5270,5270,5270,5270,0
20250314,123800,641107765,5270,5270,5270,5270,0
20250314,123700,641107765,5270,5260,5270,5260,38
20250314,123600,640907875,5260,5260,5260,5260,78
20250314,123500,640497595,5260,5260,5260,5260,0
20250314,123400,640497595,5260,5260,5260,5260,0
20250314,123300,640497595,5260,5260,5260,5260,0
20250314,123200,640497595,5260,5260,5260,5260,0
20250314,123100,640497595,5260,5260,5260,5260,0
20250314,123000,640497595,5260,5260,5260,5260,1
20250314,122900,640492335,5270,5260,5270,5260,463
20250314,122800,638056435,5260,5260,5260,5260,2
20250314,122700,638045915,5260,5260,5260,5260,0
20250314,122600,638045915,5260,5260,5260,5260,11
20250314,122500,637988055,5260,5260,5260,5260,0
20250314,122400,637988055,5260,5260,5260,5260,40
20250314,122300,637777655,5260,5260,5260,5260,206
20250314,122200,636694095,5260,5260,5260,5260,0
20250314,122100,636694095,5260,5260,5260,5260,1623
20250314,122000,628157115,5260,5260,5260,5260,1
20250314,121900,628151855,5270,5270,5270,5270,17
20250314,121800,628062265,5270,5270,5270,5270,512
20250314,121700,625364025,5260,5260,5260,5260,0
20250314,121600,625364025,5260,5260,5260,5260,0
20250314,121500,625364025,5260,5270,5270,5260,296
20250314,121400,623806815,5270,5270,5270,5270,1
20250314,121300,623801545,5260,5260,5260,5260,20
20250314,121200,623696345,5260,5270,5270,5260,30
20250314,121100,623538445,5260,5260,5270,5260,502
20250314,121000,620897915,5270,5270,5270,5270,1019
20250314,120900,615527785,5270,5270,5270,5270,0
20250314,120800,615527785,5270,5270,5270,5270,0
20250314,120700,615527785,5270,5270,5270,5270,51
20250314,120600,615259015,5270,5270,5270,5270,140
20250314,120500,614521215,5270,5270,5270,5270,0
20250314,120400,614521215,5270,5270,5270,5270,774
20250314,120300,610442235,5270,5270,5270,5270,6
20250314,120200,610410615,5260,5260,5260,5260,1
20250314,120100,610405355,5260,5270,5270,5260,126
20250314,120000,609741965,5270,5270,5270,5270,20
20250314,115900,609636565,5270,5270,5270,5270,160
20250314,115800,608793365,5270,5270,5270,5270,1
20250314,115700,608788095,5270,5270,5270,5270,0
20250314,115600,608788095,5270,5270,5270,5270,20
20250314,115500,608682695,5270,5270,5270,5270,166
20250314,115400,607807875,5270,5270,5270,5270,11
20250314,115300,607749905,5270,5270,5270,5270,0
20250314,115200,607749905,5270,5270,5270,5270,2
20250314,115100,607739365,5270,5270,5270,5265,32
20250314,115000,607570730,5265,5270,5270,5265,20
20250314,114900,607465395,5270,5270,5270,5270,0
20250314,114800,607465395,5270,5270,5270,5270,0
20250314,114700,607465395,5270,5270,5270,5270,10
20250314,114600,607412695,5270,5270,5270,5270,100
20250314,114500,606885695,5270,5270,5280,5260,1963
20250314,114400,596542025,5270,5270,5270,5270,114
20250314,114300,595941245,5270,5270,5270,5270,1
20250314,114200,595935975,5270,5260,5270,5260,121
20250314,114100,595299305,5260,5260,5260,5260,1
20250314,114000,595294045,5260,5260,5260,5260,52
20250314,113900,595020525,5260,5260,5260,5260,20
20250314,113800,594915325,5260,5260,5260,5260,799
20250314,113700,590712585,5250,5250,5250,5250,0
20250314,113600,590712585,5250,5250,5250,5250,4
20250314,113500,590691585,5250,5250,5250,5250,0
20250314,113400,590691585,5250,5260,5260,5250,29
20250314,113300,590539085,5250,5250,5250,5250,350
20250314,113200,588701585,5260,5250,5260,5250,12
20250314,113100,588638475,5250,5260,5260,5250,70
20250314,113000,588270475,5260,5260,5260,5260,0
20250314,112900,588270475,5260,5260,5260,5260,0
20250314,112800,588270475,5260,5255,5260,5250,276
20250314,112700,586819140,5260,5260,5260,5260,0
20250314,112600,586819140,5260,5250,5260,5250,358
20250314,112500,584938140,5250,5250,5250,5250,41
20250314,112400,584722890,5250,5250,5250,5250,0
20250314,112300,584722890,5250,5250,5250,5250,0
20250314,112200,584722890,5250,5250,5260,5250,8
20250314,112100,584680830,5250,5250,5250,5250,387
20250314,112000,582649080,5240,5240,5240,5240,0
20250314,111900,582649080,5240,5240,5240,5240,39
20250314,111800,582444720,5240,5240,5240,5240,48
20250314,111700,582193200,5240,5240,5240,5240,0
20250314,111600,582193200,5240,5250,5250,5240,7
20250314,111500,582156510,5250,5250,5250,5250,40
20250314,111400,581946510,5250,5250,5250,5250,5
20250314,111300,581920260,5250,5250,5250,5250,57
20250314,111200,581621010,5250,5240,5250,5240,2
20250314,111100,581610520,5240,5240,5240,5240,100
20250314,111000,581086520,5250,5250,5250,5250,100
20250314,110900,580561520,5250,5240,5250,5240,302
20250314,110800,578976040,5250,5250,5250,5240,40
20250314,110700,578766090,5250,5240,5250,5240,59
20250314,110600,578456920,5240,5240,5240,5240,60
20250314,110500,578142520,5240,5240,5240,5240,0
20250314,110400,578142520,5240,5240,5240,5240,1
20250314,110300,578137280,5250,5250,5250,5250,516
20250314,110200,575428280,5250,5250,5250,5240,4
20250314,110100,575407290,5240,5240,5240,5240,0
20250314,110000,575407290,5240,5240,5240,5240,0
20250314,105900,575407290,5240,5240,5240,5240,70
20250314,105800,575040490,5240,5240,5240,5240,320
20250314,105700,573363690,5240,5230,5240,5230,212
20250314,105600,572252930,5240,5240,5240,5240,0
20250314,105500,572252930,5240,5240,5240,5240,395
20250314,105400,570183130,5230,5230,5230,5230,164
20250314,105300,569325410,5230,5230,5230,5230,11
20250314,105200,569267880,5240,5240,5240,5240,0
20250314,105100,569267880,5240,5240,5240,5240,100
20250314,105000,568743880,5240,5230,5240,5230,21
20250314,104900,568634040,5230,5230,5230,5230,0
20250314,104800,568634040,5230,5230,5230,5230,143
20250314,104700,567886150,5230,5230,5230,5230,152
20250314,104600,567091190,5230,5240,5240,5230,1530
20250314,104500,559089270,5220,5230,5230,5220,1629
20250314,104400,550570600,5220,5220,5220,5220,1252
20250314,104300,544035160,5210,5220,5220,5210,196
20250314,104200,543013620,5220,5220,5220,5220,9
20250314,104100,542966640,5200,5210,5210,5200,216
20250314,104000,541842410,5210,5210,5210,5210,106
20250314,103900,541290150,5220,5220,5220,5200,525
20250314,103800,538553990,5220,5210,5220,5200,569
20250314,103700,535594990,5210,5210,5220,5210,281
20250314,103600,534130880,5220,5210,5220,5200,457
20250314,103500,531749920,5210,5210,5210,5200,1340
20250314,103400,524781050,5210,5210,5210,5200,2408
20250314,103300,512258690,5210,5220,5220,5210,234
20250314,103200,511039160,5210,5210,5210,5210,1652
20250314,103100,502432240,5200,5210,5210,5200,7276
20250314,103000,464532170,5210,5220,5220,5210,176
20250314,102900,463614730,5220,5220,5225,5210,855
20250314,102800,459151985,5220,5220,5230,5210,3949
20250314,102700,438543145,5230,5220,5240,5220,3016
20250314,102600,422799585,5220,5230,5240,5220,2847
20250314,102500,407922895,5240,5230,5240,5220,551
20250314,102400,405043885,5240,5230,5240,5220,803
20250314,102300,400845900,5240,5235,5240,5230,769
20250314,102200,396823700,5240,5240,5240,5240,22
20250314,102100,396708420,5230,5240,5240,5230,1932
20250314,102000,386603920,5240,5240,5240,5235,138
20250314,101900,385880805,5230,5230,5230,5220,1320
20250314,101800,378978535,5230,5240,5240,5230,54
20250314,101700,378695845,5240,5240,5240,5240,125
20250314,101600,378040845,5240,5230,5240,5230,133
20250314,101500,377345045,5240,5240,5240,5230,283
20250314,101400,375864465,5230,5240,5240,5230,2488
20250314,101300,362838755,5240,5260,5260,5240,4151
20250314,101200,341040845,5260,5260,5260,5260,191
20250314,101100,340036185,5250,5260,5260,5250,1694
20250314,101000,331131775,5260,5270,5270,5260,2703
20250314,100900,316893635,5280,5270,5280,5270,638
20250314,100800,313531365,5270,5280,5280,5270,769
20250314,100700,309478635,5280,5280,5280,5280,0
20250314,100600,309478635,5280,5280,5280,5280,4
20250314,100500,309457515,5280,5270,5280,5270,146
20250314,100400,308688045,5280,5270,5280,5270,298
20250314,100300,307117405,5270,5290,5290,5270,215
20250314,100200,305983155,5280,5290,5290,5280,279
20250314,100100,304509925,5290,5290,5290,5290,47
20250314,100000,304261295,5280,5280,5280,5280,2025
20250314,095900,293569295,5290,5290,5290,5290,1018
20250314,095800,288184075,5300,5290,5300,5290,163
20250314,095700,287321625,5300,5300,5300,5300,39
20250314,095600,287114925,5300,5290,5300,5290,46
20250314,095500,286871405,5290,5290,5290,5280,1109
20250314,095400,281004895,5290,5280,5290,5280,135
20250314,095300,280290755,5280,5280,5280,5280,120
20250314,095200,279657155,5280,5280,5280,5280,248
20250314,095100,278347715,5280,5290,5290,5280,1024
20250314,095000,272930805,5300,5290,5300,5290,110
20250314,094900,272348895,5300,5300,5300,5300,18
20250314,094800,272253495,5300,5300,5300,5300,9
20250314,094700,272205795,5300,5300,5300,5290,295
20250314,094600,270644805,5290,5300,5300,5290,160
20250314,094500,269797495,5300,5300,5300,5280,1151
20250314,094400,263709305,5290,5300,5300,5290,1626
20250314,094300,255101105,5300,5310,5310,5300,2040
20250314,094200,244287365,5310,5310,5320,5310,1250
20250314,094100,237649775,5310,5320,5320,5310,194
20250314,094000,236619545,5310,5310,5320,5300,1059
20250314,093900,230996285,5310,5310,5310,5300,92
20250314,093800,230507895,5310,5320,5320,5310,1059
20250314,093700,224884425,5310,5310,5310,5300,1267
20250314,093600,218159265,5320,5320,5320,5310,2008
20250314,093500,207485895,5320,5320,5320,5310,890
20250314,093400,202755825,5310,5320,5320,5300,2252
20250314,093300,190796035,5300,5300,5310,5300,930
20250314,093200,185860965,5310,5290,5310,5290,1912
20250314,093100,175728335,5290,5280,5300,5280,3444
20250314,093000,157510550,5290,5280,5290,5280,81
20250314,092900,157082600,5290,5280,5290,5280,29
20250314,092800,156929390,5260,5290,5290,5260,1227
20250314,092700,150467070,5270,5280,5280,5270,368
20250314,092600,148526040,5280,5280,5280,5280,19
20250314,092500,148425720,5280,5280,5280,5270,442
20250314,092400,146093950,5280,5270,5280,5260,591
20250314,092300,142979300,5270,5260,5270,5260,492
20250314,092200,140391200,5270,5260,5270,5250,479
20250314,092100,137872170,5260,5260,5280,5250,479
20250314,092000,135353700,5250,5260,5260,5250,1335
20250314,091900,128337850,5290,5260,5290,5260,109
20250314,091800,127764420,5260,5280,5280,5260,2043
20250314,091700,117001400,5290,5290,5290,5290,0
20250314,091600,117001400,5290,5270,5290,5270,82
20250314,091500,116568240,5270,5280,5280,5270,1503
20250314,091400,108634660,5270,5280,5280,5270,126
20250314,091300,107970460,5260,5280,5280,5260,295
20250314,091200,106418340,5260,5280,5280,5260,273
20250314,091100,104980570,5280,5270,5280,5260,385
20250314,091000,102955280,5260,5280,5280,5260,2539
20250314,090900,89564390,5280,5285,5290,5280,571
20250314,090800,86546910,5290,5270,5290,5270,419
20250314,090700,84333380,5280,5280,5280,5280,360
20250314,090600,82432580,5280,5280,5290,5270,590
20250314,090500,79319180,5280,5290,5290,5270,2897
20250314,090400,64005870,5290,5270,5290,5270,4732
20250314,090300,39011500,5280,5270,5280,5270,66
20250314,090200,38663130,5270,5260,5270,5260,1079
20250314,090100,32986140,5260,5240,5260,5230,943
20250314,090000,28029370,5240,5210,5240,5210,5295
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 1185781335 5250 5250 5250 5250 40375
3 20250314 190100 1185781335 5250 5250 5250 5250 0
4 20250314 190000 1185781335 5250 5250 5250 5250 0
5 20250314 185900 1185781335 5250 5250 5250 5250 0
6 20250314 185800 1185781335 5250 5250 5250 5250 0
7 20250314 185700 1185781335 5250 5250 5250 5250 0
8 20250314 185600 1185781335 5250 5250 5250 5250 0
9 20250314 185500 1185781335 5250 5250 5250 5250 0
10 20250314 185400 1185781335 5250 5250 5250 5250 0
11 20250314 185300 1185781335 5250 5250 5250 5250 0
12 20250314 185200 1185781335 5250 5250 5250 5250 0
13 20250314 185100 1185781335 5250 5250 5250 5250 0
14 20250314 185000 1185781335 5250 5250 5250 5250 0
15 20250314 184900 1185781335 5250 5250 5250 5250 0
16 20250314 184800 1185781335 5250 5250 5250 5250 0
17 20250314 184700 1185781335 5250 5250 5250 5250 0
18 20250314 184600 1185781335 5250 5250 5250 5250 0
19 20250314 184500 1185781335 5250 5250 5250 5250 0
20 20250314 184400 1185781335 5250 5250 5250 5250 0
21 20250314 184300 1185781335 5250 5250 5250 5250 0
22 20250314 184200 1185781335 5250 5250 5250 5250 0
23 20250314 184100 1185781335 5250 5250 5250 5250 0
24 20250314 184000 1185781335 5250 5250 5250 5250 0
25 20250314 183900 1185781335 5250 5250 5250 5250 0
26 20250314 183800 1185781335 5250 5250 5250 5250 0
27 20250314 183700 1185781335 5250 5250 5250 5250 0
28 20250314 183600 1185781335 5250 5250 5250 5250 0
29 20250314 183500 1185781335 5250 5250 5250 5250 0
30 20250314 183400 1185781335 5250 5250 5250 5250 0
31 20250314 183300 1185781335 5250 5250 5250 5250 0
32 20250314 183200 1185781335 5250 5250 5250 5250 40375
33 20250314 183100 1185781335 5250 5250 5250 5250 0
34 20250314 183000 1185781335 5250 5250 5250 5250 0
35 20250314 182900 1185781335 5250 5250 5250 5250 0
36 20250314 182800 1185781335 5250 5250 5250 5250 0
37 20250314 182700 1185781335 5250 5250 5250 5250 0
38 20250314 182600 1185781335 5250 5250 5250 5250 0
39 20250314 182500 1185781335 5250 5250 5250 5250 0
40 20250314 182400 1185781335 5250 5250 5250 5250 0
41 20250314 182300 1185781335 5250 5250 5250 5250 0
42 20250314 182200 1185781335 5250 5250 5250 5250 0
43 20250314 182100 1185781335 5250 5250 5250 5250 0
44 20250314 182000 1185781335 5250 5250 5250 5250 0
45 20250314 181900 1185781335 5250 5250 5250 5250 0
46 20250314 181800 1185781335 5250 5250 5250 5250 0
47 20250314 181700 1185781335 5250 5250 5250 5250 0
48 20250314 181600 1185781335 5250 5250 5250 5250 0
49 20250314 181500 1185781335 5250 5250 5250 5250 0
50 20250314 181400 1185781335 5250 5250 5250 5250 0
51 20250314 181300 1185781335 5250 5250 5250 5250 0
52 20250314 181200 1185781335 5250 5250 5250 5250 0
53 20250314 181100 1185781335 5250 5250 5250 5250 0
54 20250314 181000 1185781335 5250 5250 5250 5250 0
55 20250314 180900 1185781335 5250 5250 5250 5250 0
56 20250314 180800 1185781335 5250 5250 5250 5250 0
57 20250314 180700 1185781335 5250 5250 5250 5250 0
58 20250314 180600 1185781335 5250 5250 5250 5250 0
59 20250314 180500 1185781335 5250 5250 5250 5250 0
60 20250314 180400 1185781335 5250 5250 5250 5250 0
61 20250314 180300 1185781335 5250 5250 5250 5250 0
62 20250314 180200 1185781335 5250 5250 5250 5250 40375
63 20250314 180100 1185781335 5250 5250 5250 5250 0
64 20250314 180000 1185781335 5250 5250 5250 5250 0
65 20250314 175900 1185781335 5250 5250 5250 5250 0
66 20250314 175800 1185781335 5250 5250 5250 5250 0
67 20250314 175700 1185781335 5250 5250 5250 5250 0
68 20250314 175600 1185781335 5250 5250 5250 5250 0
69 20250314 175500 1185781335 5250 5250 5250 5250 0
70 20250314 175400 1185781335 5250 5250 5250 5250 0
71 20250314 175300 1185781335 5250 5250 5250 5250 0
72 20250314 175200 1185781335 5250 5250 5250 5250 0
73 20250314 175100 1185781335 5250 5250 5250 5250 0
74 20250314 175000 1185781335 5250 5250 5250 5250 0
75 20250314 174900 1185781335 5250 5250 5250 5250 0
76 20250314 174800 1185781335 5250 5250 5250 5250 0
77 20250314 174700 1185781335 5250 5250 5250 5250 0
78 20250314 174600 1185781335 5250 5250 5250 5250 0
79 20250314 174500 1185781335 5250 5250 5250 5250 0
80 20250314 174400 1185781335 5250 5250 5250 5250 0
81 20250314 174300 1185781335 5250 5250 5250 5250 0
82 20250314 174200 1185781335 5250 5250 5250 5250 0
83 20250314 174100 1185781335 5250 5250 5250 5250 0
84 20250314 174000 1185781335 5250 5250 5250 5250 0
85 20250314 173900 1185781335 5250 5250 5250 5250 0
86 20250314 173800 1185781335 5250 5250 5250 5250 0
87 20250314 173700 1185781335 5250 5250 5250 5250 0
88 20250314 173600 1185781335 5250 5250 5250 5250 0
89 20250314 173500 1185781335 5250 5250 5250 5250 0
90 20250314 173400 1185781335 5250 5250 5250 5250 0
91 20250314 173300 1185781335 5250 5250 5250 5250 0
92 20250314 173200 1185781335 5250 5250 5250 5250 40375
93 20250314 173100 1185781335 5250 5250 5250 5250 0
94 20250314 173000 1185781335 5250 5250 5250 5250 0
95 20250314 172900 1185781335 5250 5250 5250 5250 0
96 20250314 172800 1185781335 5250 5250 5250 5250 0
97 20250314 172700 1185781335 5250 5250 5250 5250 0
98 20250314 172600 1185781335 5250 5250 5250 5250 0
99 20250314 172500 1185781335 5250 5250 5250 5250 0
100 20250314 172400 1185781335 5250 5250 5250 5250 0
101 20250314 172300 1185781335 5250 5250 5250 5250 0
102 20250314 172200 1185781335 5250 5250 5250 5250 0
103 20250314 172100 1185781335 5250 5250 5250 5250 0
104 20250314 172000 1185781335 5250 5250 5250 5250 0
105 20250314 171900 1185781335 5250 5250 5250 5250 0
106 20250314 171800 1185781335 5250 5250 5250 5250 0
107 20250314 171700 1185781335 5250 5250 5250 5250 0
108 20250314 171600 1185781335 5250 5250 5250 5250 0
109 20250314 171500 1185781335 5250 5250 5250 5250 0
110 20250314 171400 1185781335 5250 5250 5250 5250 0
111 20250314 171300 1185781335 5250 5250 5250 5250 0
112 20250314 171200 1185781335 5250 5250 5250 5250 0
113 20250314 171100 1185781335 5250 5250 5250 5250 0
114 20250314 171000 1185781335 5250 5250 5250 5250 0
115 20250314 170900 1185781335 5250 5250 5250 5250 0
116 20250314 170800 1185781335 5250 5250 5250 5250 0
117 20250314 170700 1185781335 5250 5250 5250 5250 0
118 20250314 170600 1185781335 5250 5250 5250 5250 0
119 20250314 170500 1185781335 5250 5250 5250 5250 0
120 20250314 170400 1185781335 5250 5250 5250 5250 0
121 20250314 170300 1185781335 5250 5250 5250 5250 0
122 20250314 170200 1185781335 5250 5250 5250 5250 40375
123 20250314 170100 1185781335 5250 5250 5250 5250 0
124 20250314 170000 1185781335 5250 5250 5250 5250 0
125 20250314 165900 1185781335 5250 5250 5250 5250 0
126 20250314 165800 1185781335 5250 5250 5250 5250 0
127 20250314 165700 1185781335 5250 5250 5250 5250 0
128 20250314 165600 1185781335 5250 5250 5250 5250 0
129 20250314 165500 1185781335 5250 5250 5250 5250 0
130 20250314 165400 1185781335 5250 5250 5250 5250 0
131 20250314 165300 1185781335 5250 5250 5250 5250 0
132 20250314 165200 1185781335 5250 5250 5250 5250 0
133 20250314 165100 1185781335 5250 5250 5250 5250 0
134 20250314 165000 1185781335 5250 5250 5250 5250 0
135 20250314 164900 1185781335 5250 5250 5250 5250 0
136 20250314 164800 1185781335 5250 5250 5250 5250 0
137 20250314 164700 1185781335 5250 5250 5250 5250 0
138 20250314 164600 1185781335 5250 5250 5250 5250 0
139 20250314 164500 1185781335 5250 5250 5250 5250 0
140 20250314 164400 1185781335 5250 5250 5250 5250 0
141 20250314 164300 1185781335 5250 5250 5250 5250 0
142 20250314 164200 1185781335 5250 5250 5250 5250 0
143 20250314 164100 1185781335 5250 5250 5250 5250 0
144 20250314 164000 1185781335 5250 5250 5250 5250 0
145 20250314 163900 1185781335 5250 5250 5250 5250 0
146 20250314 163800 1185781335 5250 5250 5250 5250 0
147 20250314 163700 1185781335 5250 5250 5250 5250 0
148 20250314 163600 1185781335 5250 5250 5250 5250 0
149 20250314 163500 1185781335 5250 5250 5250 5250 0
150 20250314 163400 1185781335 5250 5250 5250 5250 0
151 20250314 163300 1185781335 5250 5250 5250 5250 0
152 20250314 163200 1185781335 5250 5250 5250 5250 40375
153 20250314 163100 1185781335 5250 5250 5250 5250 0
154 20250314 163000 1185781335 5250 5250 5250 5250 0
155 20250314 162900 1185781335 5250 5250 5250 5250 0
156 20250314 162800 1185781335 5250 5250 5250 5250 0
157 20250314 162700 1185781335 5250 5250 5250 5250 0
158 20250314 162600 1185781335 5250 5250 5250 5250 0
159 20250314 162500 1185781335 5250 5250 5250 5250 0
160 20250314 162400 1185781335 5250 5250 5250 5250 0
161 20250314 162300 1185781335 5250 5250 5250 5250 0
162 20250314 162200 1185781335 5250 5250 5250 5250 0
163 20250314 162100 1185781335 5250 5250 5250 5250 0
164 20250314 162000 1185781335 5250 5250 5250 5250 0
165 20250314 161900 1185781335 5250 5250 5250 5250 0
166 20250314 161800 1185781335 5250 5250 5250 5250 0
167 20250314 161700 1185781335 5250 5250 5250 5250 0
168 20250314 161600 1185781335 5250 5250 5250 5250 0
169 20250314 161500 1185781335 5250 5250 5250 5250 0
170 20250314 161400 1185781335 5250 5250 5250 5250 0
171 20250314 161300 1185781335 5250 5250 5250 5250 0
172 20250314 161200 1185781335 5250 5250 5250 5250 0
173 20250314 161100 1185781335 5250 5250 5250 5250 0
174 20250314 161000 1185781335 5250 5250 5250 5250 0
175 20250314 160900 1185781335 5250 5250 5250 5250 0
176 20250314 160800 1185781335 5250 5250 5250 5250 0
177 20250314 160700 1185781335 5250 5250 5250 5250 0
178 20250314 160600 1185781335 5250 5250 5250 5250 0
179 20250314 160500 1185781335 5250 5250 5250 5250 0
180 20250314 160400 1185781335 5250 5250 5250 5250 0
181 20250314 160300 1185781335 5250 5250 5250 5250 0
182 20250314 160200 1185781335 5250 5250 5250 5250 40375
183 20250314 160100 1185781335 5250 5250 5250 5250 0
184 20250314 160000 1185781335 5250 5250 5250 5250 0
185 20250314 155900 1185781335 5250 5250 5250 5250 0
186 20250314 155800 1185781335 5250 5250 5250 5250 0
187 20250314 155700 1185781335 5250 5250 5250 5250 0
188 20250314 155600 1185781335 5250 5250 5250 5250 0
189 20250314 155500 1185781335 5250 5250 5250 5250 0
190 20250314 155400 1185781335 5250 5250 5250 5250 0
191 20250314 155300 1185781335 5250 5250 5250 5250 0
192 20250314 155200 1185781335 5250 5250 5250 5250 0
193 20250314 155100 1185781335 5250 5250 5250 5250 0
194 20250314 155000 1185781335 5250 5250 5250 5250 0
195 20250314 154900 1185781335 5250 5250 5250 5250 0
196 20250314 154800 1185781335 5250 5250 5250 5250 0
197 20250314 154700 1185781335 5250 5250 5250 5250 0
198 20250314 154600 1185781335 5250 5250 5250 5250 0
199 20250314 154500 1185781335 5250 5250 5250 5250 0
200 20250314 154400 1185781335 5250 5250 5250 5250 0
201 20250314 154300 1185781335 5250 5250 5250 5250 0
202 20250314 154200 1185781335 5250 5250 5250 5250 0
203 20250314 154100 1185781335 5250 5250 5250 5250 0
204 20250314 154000 1185781335 5250 5250 5250 5250 0
205 20250314 153900 1185781335 5250 5250 5250 5250 0
206 20250314 153800 1185781335 5250 5250 5250 5250 0
207 20250314 153700 1185781335 5250 5250 5250 5250 0
208 20250314 153600 1185781335 5250 5250 5250 5250 0
209 20250314 153500 1185781335 5250 5250 5250 5250 0
210 20250314 153400 1185781335 5250 5250 5250 5250 0
211 20250314 153300 1185781335 5250 5250 5250 5250 0
212 20250314 153200 1185781335 5250 5250 5250 5250 40375
213 20250314 153100 1185781335 5250 5250 5250 5250 0
214 20250314 153000 1185781335 5250 5250 5250 5250 40375
215 20250314 152900 973812585 5270 5270 5270 5270 0
216 20250314 152800 973812585 5270 5270 5270 5270 0
217 20250314 152700 973812585 5270 5270 5270 5270 0
218 20250314 152600 973812585 5270 5270 5270 5270 0
219 20250314 152500 973812585 5270 5270 5270 5270 0
220 20250314 152400 973812585 5270 5270 5270 5270 0
221 20250314 152300 973812585 5270 5270 5270 5270 0
222 20250314 152200 973812585 5270 5270 5270 5270 0
223 20250314 152100 973812585 5270 5270 5270 5270 0
224 20250314 152000 973812585 5270 5270 5270 5270 0
225 20250314 151900 973812585 5270 5280 5290 5270 636
226 20250314 151800 970459635 5280 5270 5280 5270 1198
227 20250314 151700 964136455 5280 5280 5280 5270 1445
228 20250314 151600 956520135 5280 5280 5280 5270 231
229 20250314 151500 955300465 5280 5285 5290 5280 710
230 20250314 151400 951551005 5290 5290 5290 5290 49
231 20250314 151300 951291795 5285 5290 5290 5285 346
232 20250314 151200 949463045 5290 5290 5290 5290 3106
233 20250314 151100 933032305 5290 5280 5290 5280 639
234 20250314 151000 929656765 5280 5280 5280 5280 0
235 20250314 150900 929656765 5280 5260 5280 5260 7592
236 20250314 150800 889608375 5270 5270 5270 5270 755
237 20250314 150700 885629525 5270 5270 5270 5270 1
238 20250314 150600 885624255 5270 5270 5280 5270 181
239 20250314 150500 884670375 5270 5280 5280 5270 23
240 20250314 150400 884549085 5260 5260 5260 5260 144
241 20250314 150300 883791645 5260 5260 5280 5260 451
242 20250314 150200 881415765 5270 5270 5270 5270 60
243 20250314 150100 881099565 5260 5270 5270 5260 96
244 20250314 150000 880594585 5260 5280 5280 5260 212
245 20250314 145900 879479295 5280 5280 5280 5280 7
246 20250314 145800 879442335 5270 5270 5270 5270 270
247 20250314 145700 878019435 5270 5270 5270 5270 135
248 20250314 145600 877307985 5270 5280 5280 5270 4
249 20250314 145500 877286875 5270 5270 5270 5270 2
250 20250314 145400 877276335 5270 5270 5270 5270 118
251 20250314 145300 876654475 5280 5280 5280 5270 113
252 20250314 145200 876057855 5270 5270 5280 5270 246
253 20250314 145100 874761345 5270 5250 5270 5250 3305
254 20250314 145000 857346995 5260 5260 5260 5260 2073
255 20250314 144900 846443015 5270 5260 5270 5260 64
256 20250314 144800 846106185 5260 5270 5270 5260 306
257 20250314 144700 844496325 5270 5270 5270 5260 193
258 20250314 144600 843479225 5260 5260 5260 5260 201
259 20250314 144500 842421965 5270 5270 5270 5270 22
260 20250314 144400 842306025 5270 5270 5270 5270 4
261 20250314 144300 842284945 5260 5260 5260 5260 0
262 20250314 144200 842284945 5260 5260 5260 5260 246
263 20250314 144100 840990985 5260 5255 5260 5255 2199
264 20250314 144000 829426690 5255 5255 5255 5255 0
265 20250314 143900 829426690 5255 5255 5255 5255 11
266 20250314 143800 829368885 5250 5250 5250 5250 94
267 20250314 143700 828875385 5250 5250 5250 5250 108
268 20250314 143600 828308385 5250 5255 5260 5250 171
269 20250314 143500 827410385 5250 5250 5250 5250 201
270 20250314 143400 826355135 5250 5250 5250 5250 0
271 20250314 143300 826355135 5250 5250 5250 5250 262
272 20250314 143200 824979635 5250 5250 5250 5250 0
273 20250314 143100 824979635 5250 5250 5250 5250 151
274 20250314 143000 824186885 5250 5260 5260 5250 2687
275 20250314 142900 810054205 5260 5270 5270 5260 311
276 20250314 142800 808416315 5260 5260 5260 5260 9
277 20250314 142700 808368975 5260 5260 5260 5260 5
278 20250314 142600 808342675 5260 5260 5260 5260 0
279 20250314 142500 808342675 5260 5260 5270 5260 233
280 20250314 142400 807117065 5270 5270 5270 5270 5
281 20250314 142300 807090715 5270 5270 5270 5270 0
282 20250314 142200 807090715 5270 5270 5270 5270 0
283 20250314 142100 807090715 5270 5270 5270 5270 20
284 20250314 142000 806985315 5270 5270 5270 5270 217
285 20250314 141900 805841725 5270 5270 5270 5270 107
286 20250314 141800 805277835 5270 5270 5270 5270 169
287 20250314 141700 804387205 5270 5270 5270 5270 0
288 20250314 141600 804387205 5270 5270 5270 5270 112
289 20250314 141500 803796965 5280 5280 5280 5280 8
290 20250314 141400 803754725 5270 5280 5280 5270 42
291 20250314 141300 803533375 5270 5270 5270 5270 0
292 20250314 141200 803533375 5270 5270 5270 5270 0
293 20250314 141100 803533375 5270 5270 5280 5270 390
294 20250314 141000 801478055 5270 5270 5270 5260 41
295 20250314 140900 801262255 5270 5270 5270 5260 106
296 20250314 140800 800704595 5270 5260 5270 5260 72
297 20250314 140700 800325165 5260 5260 5260 5260 350
298 20250314 140600 798484165 5260 5280 5280 5260 713
299 20250314 140500 794729985 5260 5260 5260 5260 0
300 20250314 140400 794729985 5260 5270 5280 5260 1255
301 20250314 140300 788109035 5260 5260 5260 5260 214
302 20250314 140200 786983395 5260 5260 5260 5260 5
303 20250314 140100 786957095 5260 5280 5280 5260 723
304 20250314 140000 783148065 5270 5270 5270 5270 1578
305 20250314 135900 774832005 5270 5270 5270 5270 18
306 20250314 135800 774737145 5270 5270 5270 5260 86
307 20250314 135700 774284505 5270 5270 5270 5270 55
308 20250314 135600 773994655 5270 5270 5270 5270 29
309 20250314 135500 773841825 5250 5270 5280 5250 8519
310 20250314 135400 729058665 5270 5270 5270 5270 772
311 20250314 135300 724990225 5270 5260 5270 5260 21
312 20250314 135200 724879565 5270 5270 5270 5270 9
313 20250314 135100 724832135 5270 5270 5270 5270 19
314 20250314 135000 724732005 5270 5270 5270 5270 476
315 20250314 134900 722223485 5260 5260 5260 5260 751
316 20250314 134800 718273225 5260 5270 5270 5260 22
317 20250314 134700 718157295 5260 5260 5260 5260 50
318 20250314 134600 717894295 5260 5260 5260 5260 165
319 20250314 134500 717026395 5260 5260 5260 5260 0
320 20250314 134400 717026395 5260 5260 5260 5260 20
321 20250314 134300 716921195 5260 5270 5270 5260 298
322 20250314 134200 715351985 5260 5260 5260 5260 70
323 20250314 134100 714983785 5260 5260 5260 5260 57
324 20250314 134000 714683965 5260 5260 5260 5260 1
325 20250314 133900 714678705 5260 5260 5260 5260 109
326 20250314 133800 714105365 5270 5270 5270 5270 95
327 20250314 133700 713604715 5270 5270 5270 5270 0
328 20250314 133600 713604715 5270 5270 5270 5270 7
329 20250314 133500 713567825 5280 5260 5280 5260 167
330 20250314 133400 712689335 5270 5270 5270 5270 0
331 20250314 133300 712689335 5270 5270 5270 5270 321
332 20250314 133200 710997665 5270 5270 5270 5270 1
333 20250314 133100 710992395 5270 5270 5270 5270 6
334 20250314 133000 710960775 5280 5280 5280 5280 5
335 20250314 132900 710934375 5270 5270 5270 5270 109
336 20250314 132800 710359945 5280 5280 5280 5270 2715
337 20250314 132700 696051685 5280 5280 5280 5280 0
338 20250314 132600 696051685 5280 5280 5280 5280 0
339 20250314 132500 696051685 5280 5280 5280 5280 0
340 20250314 132400 696051685 5280 5280 5280 5280 18
341 20250314 132300 695956645 5270 5270 5270 5270 77
342 20250314 132200 695550855 5280 5280 5280 5280 9
343 20250314 132100 695503335 5280 5280 5280 5280 9
344 20250314 132000 695455815 5280 5280 5280 5280 100
345 20250314 131900 694927815 5270 5270 5270 5270 1
346 20250314 131800 694922545 5270 5280 5280 5270 60
347 20250314 131700 694606245 5280 5280 5280 5280 9
348 20250314 131600 694558725 5280 5280 5280 5270 1029
349 20250314 131500 689135605 5280 5280 5280 5280 9
350 20250314 131400 689088085 5270 5280 5280 5270 54
351 20250314 131300 688803415 5270 5270 5270 5270 0
352 20250314 131200 688803415 5270 5270 5270 5270 210
353 20250314 131100 687696715 5270 5270 5270 5270 1
354 20250314 131000 687691445 5270 5270 5270 5270 0
355 20250314 130900 687691445 5270 5280 5280 5270 19
356 20250314 130800 687591135 5270 5270 5270 5270 0
357 20250314 130700 687591135 5270 5270 5270 5270 19
358 20250314 130600 687491005 5270 5270 5270 5270 134
359 20250314 130500 686784825 5270 5270 5280 5270 5251
360 20250314 130400 659108205 5270 5260 5270 5260 160
361 20250314 130300 658266505 5270 5270 5270 5270 0
362 20250314 130200 658266505 5270 5270 5270 5270 40
363 20250314 130100 658055705 5260 5260 5260 5260 0
364 20250314 130000 658055705 5260 5260 5260 5260 1
365 20250314 125900 658050445 5260 5260 5260 5260 0
366 20250314 125800 658050445 5260 5260 5260 5260 0
367 20250314 125700 658050445 5260 5260 5260 5260 119
368 20250314 125600 657424505 5270 5270 5270 5270 38
369 20250314 125500 657224245 5270 5270 5270 5270 0
370 20250314 125400 657224245 5270 5260 5270 5260 39
371 20250314 125300 657019085 5270 5270 5270 5270 71
372 20250314 125200 656644915 5270 5270 5270 5270 130
373 20250314 125100 655959815 5260 5260 5260 5260 0
374 20250314 125000 655959815 5260 5270 5270 5260 155
375 20250314 124900 655144255 5260 5270 5270 5260 213
376 20250314 124800 654021755 5270 5270 5270 5270 47
377 20250314 124700 653774065 5270 5270 5270 5270 408
378 20250314 124600 651623905 5270 5270 5270 5270 1127
379 20250314 124500 645684615 5270 5260 5270 5260 151
380 20250314 124400 644890345 5260 5260 5260 5260 20
381 20250314 124300 644785145 5270 5270 5270 5270 0
382 20250314 124200 644785145 5270 5260 5270 5260 694
383 20250314 124100 641128825 5260 5260 5260 5260 1
384 20250314 124000 641123565 5260 5270 5270 5260 3
385 20250314 123900 641107765 5270 5270 5270 5270 0
386 20250314 123800 641107765 5270 5270 5270 5270 0
387 20250314 123700 641107765 5270 5260 5270 5260 38
388 20250314 123600 640907875 5260 5260 5260 5260 78
389 20250314 123500 640497595 5260 5260 5260 5260 0
390 20250314 123400 640497595 5260 5260 5260 5260 0
391 20250314 123300 640497595 5260 5260 5260 5260 0
392 20250314 123200 640497595 5260 5260 5260 5260 0
393 20250314 123100 640497595 5260 5260 5260 5260 0
394 20250314 123000 640497595 5260 5260 5260 5260 1
395 20250314 122900 640492335 5270 5260 5270 5260 463
396 20250314 122800 638056435 5260 5260 5260 5260 2
397 20250314 122700 638045915 5260 5260 5260 5260 0
398 20250314 122600 638045915 5260 5260 5260 5260 11
399 20250314 122500 637988055 5260 5260 5260 5260 0
400 20250314 122400 637988055 5260 5260 5260 5260 40
401 20250314 122300 637777655 5260 5260 5260 5260 206
402 20250314 122200 636694095 5260 5260 5260 5260 0
403 20250314 122100 636694095 5260 5260 5260 5260 1623
404 20250314 122000 628157115 5260 5260 5260 5260 1
405 20250314 121900 628151855 5270 5270 5270 5270 17
406 20250314 121800 628062265 5270 5270 5270 5270 512
407 20250314 121700 625364025 5260 5260 5260 5260 0
408 20250314 121600 625364025 5260 5260 5260 5260 0
409 20250314 121500 625364025 5260 5270 5270 5260 296
410 20250314 121400 623806815 5270 5270 5270 5270 1
411 20250314 121300 623801545 5260 5260 5260 5260 20
412 20250314 121200 623696345 5260 5270 5270 5260 30
413 20250314 121100 623538445 5260 5260 5270 5260 502
414 20250314 121000 620897915 5270 5270 5270 5270 1019
415 20250314 120900 615527785 5270 5270 5270 5270 0
416 20250314 120800 615527785 5270 5270 5270 5270 0
417 20250314 120700 615527785 5270 5270 5270 5270 51
418 20250314 120600 615259015 5270 5270 5270 5270 140
419 20250314 120500 614521215 5270 5270 5270 5270 0
420 20250314 120400 614521215 5270 5270 5270 5270 774
421 20250314 120300 610442235 5270 5270 5270 5270 6
422 20250314 120200 610410615 5260 5260 5260 5260 1
423 20250314 120100 610405355 5260 5270 5270 5260 126
424 20250314 120000 609741965 5270 5270 5270 5270 20
425 20250314 115900 609636565 5270 5270 5270 5270 160
426 20250314 115800 608793365 5270 5270 5270 5270 1
427 20250314 115700 608788095 5270 5270 5270 5270 0
428 20250314 115600 608788095 5270 5270 5270 5270 20
429 20250314 115500 608682695 5270 5270 5270 5270 166
430 20250314 115400 607807875 5270 5270 5270 5270 11
431 20250314 115300 607749905 5270 5270 5270 5270 0
432 20250314 115200 607749905 5270 5270 5270 5270 2
433 20250314 115100 607739365 5270 5270 5270 5265 32
434 20250314 115000 607570730 5265 5270 5270 5265 20
435 20250314 114900 607465395 5270 5270 5270 5270 0
436 20250314 114800 607465395 5270 5270 5270 5270 0
437 20250314 114700 607465395 5270 5270 5270 5270 10
438 20250314 114600 607412695 5270 5270 5270 5270 100
439 20250314 114500 606885695 5270 5270 5280 5260 1963
440 20250314 114400 596542025 5270 5270 5270 5270 114
441 20250314 114300 595941245 5270 5270 5270 5270 1
442 20250314 114200 595935975 5270 5260 5270 5260 121
443 20250314 114100 595299305 5260 5260 5260 5260 1
444 20250314 114000 595294045 5260 5260 5260 5260 52
445 20250314 113900 595020525 5260 5260 5260 5260 20
446 20250314 113800 594915325 5260 5260 5260 5260 799
447 20250314 113700 590712585 5250 5250 5250 5250 0
448 20250314 113600 590712585 5250 5250 5250 5250 4
449 20250314 113500 590691585 5250 5250 5250 5250 0
450 20250314 113400 590691585 5250 5260 5260 5250 29
451 20250314 113300 590539085 5250 5250 5250 5250 350
452 20250314 113200 588701585 5260 5250 5260 5250 12
453 20250314 113100 588638475 5250 5260 5260 5250 70
454 20250314 113000 588270475 5260 5260 5260 5260 0
455 20250314 112900 588270475 5260 5260 5260 5260 0
456 20250314 112800 588270475 5260 5255 5260 5250 276
457 20250314 112700 586819140 5260 5260 5260 5260 0
458 20250314 112600 586819140 5260 5250 5260 5250 358
459 20250314 112500 584938140 5250 5250 5250 5250 41
460 20250314 112400 584722890 5250 5250 5250 5250 0
461 20250314 112300 584722890 5250 5250 5250 5250 0
462 20250314 112200 584722890 5250 5250 5260 5250 8
463 20250314 112100 584680830 5250 5250 5250 5250 387
464 20250314 112000 582649080 5240 5240 5240 5240 0
465 20250314 111900 582649080 5240 5240 5240 5240 39
466 20250314 111800 582444720 5240 5240 5240 5240 48
467 20250314 111700 582193200 5240 5240 5240 5240 0
468 20250314 111600 582193200 5240 5250 5250 5240 7
469 20250314 111500 582156510 5250 5250 5250 5250 40
470 20250314 111400 581946510 5250 5250 5250 5250 5
471 20250314 111300 581920260 5250 5250 5250 5250 57
472 20250314 111200 581621010 5250 5240 5250 5240 2
473 20250314 111100 581610520 5240 5240 5240 5240 100
474 20250314 111000 581086520 5250 5250 5250 5250 100
475 20250314 110900 580561520 5250 5240 5250 5240 302
476 20250314 110800 578976040 5250 5250 5250 5240 40
477 20250314 110700 578766090 5250 5240 5250 5240 59
478 20250314 110600 578456920 5240 5240 5240 5240 60
479 20250314 110500 578142520 5240 5240 5240 5240 0
480 20250314 110400 578142520 5240 5240 5240 5240 1
481 20250314 110300 578137280 5250 5250 5250 5250 516
482 20250314 110200 575428280 5250 5250 5250 5240 4
483 20250314 110100 575407290 5240 5240 5240 5240 0
484 20250314 110000 575407290 5240 5240 5240 5240 0
485 20250314 105900 575407290 5240 5240 5240 5240 70
486 20250314 105800 575040490 5240 5240 5240 5240 320
487 20250314 105700 573363690 5240 5230 5240 5230 212
488 20250314 105600 572252930 5240 5240 5240 5240 0
489 20250314 105500 572252930 5240 5240 5240 5240 395
490 20250314 105400 570183130 5230 5230 5230 5230 164
491 20250314 105300 569325410 5230 5230 5230 5230 11
492 20250314 105200 569267880 5240 5240 5240 5240 0
493 20250314 105100 569267880 5240 5240 5240 5240 100
494 20250314 105000 568743880 5240 5230 5240 5230 21
495 20250314 104900 568634040 5230 5230 5230 5230 0
496 20250314 104800 568634040 5230 5230 5230 5230 143
497 20250314 104700 567886150 5230 5230 5230 5230 152
498 20250314 104600 567091190 5230 5240 5240 5230 1530
499 20250314 104500 559089270 5220 5230 5230 5220 1629
500 20250314 104400 550570600 5220 5220 5220 5220 1252
501 20250314 104300 544035160 5210 5220 5220 5210 196
502 20250314 104200 543013620 5220 5220 5220 5220 9
503 20250314 104100 542966640 5200 5210 5210 5200 216
504 20250314 104000 541842410 5210 5210 5210 5210 106
505 20250314 103900 541290150 5220 5220 5220 5200 525
506 20250314 103800 538553990 5220 5210 5220 5200 569
507 20250314 103700 535594990 5210 5210 5220 5210 281
508 20250314 103600 534130880 5220 5210 5220 5200 457
509 20250314 103500 531749920 5210 5210 5210 5200 1340
510 20250314 103400 524781050 5210 5210 5210 5200 2408
511 20250314 103300 512258690 5210 5220 5220 5210 234
512 20250314 103200 511039160 5210 5210 5210 5210 1652
513 20250314 103100 502432240 5200 5210 5210 5200 7276
514 20250314 103000 464532170 5210 5220 5220 5210 176
515 20250314 102900 463614730 5220 5220 5225 5210 855
516 20250314 102800 459151985 5220 5220 5230 5210 3949
517 20250314 102700 438543145 5230 5220 5240 5220 3016
518 20250314 102600 422799585 5220 5230 5240 5220 2847
519 20250314 102500 407922895 5240 5230 5240 5220 551
520 20250314 102400 405043885 5240 5230 5240 5220 803
521 20250314 102300 400845900 5240 5235 5240 5230 769
522 20250314 102200 396823700 5240 5240 5240 5240 22
523 20250314 102100 396708420 5230 5240 5240 5230 1932
524 20250314 102000 386603920 5240 5240 5240 5235 138
525 20250314 101900 385880805 5230 5230 5230 5220 1320
526 20250314 101800 378978535 5230 5240 5240 5230 54
527 20250314 101700 378695845 5240 5240 5240 5240 125
528 20250314 101600 378040845 5240 5230 5240 5230 133
529 20250314 101500 377345045 5240 5240 5240 5230 283
530 20250314 101400 375864465 5230 5240 5240 5230 2488
531 20250314 101300 362838755 5240 5260 5260 5240 4151
532 20250314 101200 341040845 5260 5260 5260 5260 191
533 20250314 101100 340036185 5250 5260 5260 5250 1694
534 20250314 101000 331131775 5260 5270 5270 5260 2703
535 20250314 100900 316893635 5280 5270 5280 5270 638
536 20250314 100800 313531365 5270 5280 5280 5270 769
537 20250314 100700 309478635 5280 5280 5280 5280 0
538 20250314 100600 309478635 5280 5280 5280 5280 4
539 20250314 100500 309457515 5280 5270 5280 5270 146
540 20250314 100400 308688045 5280 5270 5280 5270 298
541 20250314 100300 307117405 5270 5290 5290 5270 215
542 20250314 100200 305983155 5280 5290 5290 5280 279
543 20250314 100100 304509925 5290 5290 5290 5290 47
544 20250314 100000 304261295 5280 5280 5280 5280 2025
545 20250314 095900 293569295 5290 5290 5290 5290 1018
546 20250314 095800 288184075 5300 5290 5300 5290 163
547 20250314 095700 287321625 5300 5300 5300 5300 39
548 20250314 095600 287114925 5300 5290 5300 5290 46
549 20250314 095500 286871405 5290 5290 5290 5280 1109
550 20250314 095400 281004895 5290 5280 5290 5280 135
551 20250314 095300 280290755 5280 5280 5280 5280 120
552 20250314 095200 279657155 5280 5280 5280 5280 248
553 20250314 095100 278347715 5280 5290 5290 5280 1024
554 20250314 095000 272930805 5300 5290 5300 5290 110
555 20250314 094900 272348895 5300 5300 5300 5300 18
556 20250314 094800 272253495 5300 5300 5300 5300 9
557 20250314 094700 272205795 5300 5300 5300 5290 295
558 20250314 094600 270644805 5290 5300 5300 5290 160
559 20250314 094500 269797495 5300 5300 5300 5280 1151
560 20250314 094400 263709305 5290 5300 5300 5290 1626
561 20250314 094300 255101105 5300 5310 5310 5300 2040
562 20250314 094200 244287365 5310 5310 5320 5310 1250
563 20250314 094100 237649775 5310 5320 5320 5310 194
564 20250314 094000 236619545 5310 5310 5320 5300 1059
565 20250314 093900 230996285 5310 5310 5310 5300 92
566 20250314 093800 230507895 5310 5320 5320 5310 1059
567 20250314 093700 224884425 5310 5310 5310 5300 1267
568 20250314 093600 218159265 5320 5320 5320 5310 2008
569 20250314 093500 207485895 5320 5320 5320 5310 890
570 20250314 093400 202755825 5310 5320 5320 5300 2252
571 20250314 093300 190796035 5300 5300 5310 5300 930
572 20250314 093200 185860965 5310 5290 5310 5290 1912
573 20250314 093100 175728335 5290 5280 5300 5280 3444
574 20250314 093000 157510550 5290 5280 5290 5280 81
575 20250314 092900 157082600 5290 5280 5290 5280 29
576 20250314 092800 156929390 5260 5290 5290 5260 1227
577 20250314 092700 150467070 5270 5280 5280 5270 368
578 20250314 092600 148526040 5280 5280 5280 5280 19
579 20250314 092500 148425720 5280 5280 5280 5270 442
580 20250314 092400 146093950 5280 5270 5280 5260 591
581 20250314 092300 142979300 5270 5260 5270 5260 492
582 20250314 092200 140391200 5270 5260 5270 5250 479
583 20250314 092100 137872170 5260 5260 5280 5250 479
584 20250314 092000 135353700 5250 5260 5260 5250 1335
585 20250314 091900 128337850 5290 5260 5290 5260 109
586 20250314 091800 127764420 5260 5280 5280 5260 2043
587 20250314 091700 117001400 5290 5290 5290 5290 0
588 20250314 091600 117001400 5290 5270 5290 5270 82
589 20250314 091500 116568240 5270 5280 5280 5270 1503
590 20250314 091400 108634660 5270 5280 5280 5270 126
591 20250314 091300 107970460 5260 5280 5280 5260 295
592 20250314 091200 106418340 5260 5280 5280 5260 273
593 20250314 091100 104980570 5280 5270 5280 5260 385
594 20250314 091000 102955280 5260 5280 5280 5260 2539
595 20250314 090900 89564390 5280 5285 5290 5280 571
596 20250314 090800 86546910 5290 5270 5290 5270 419
597 20250314 090700 84333380 5280 5280 5280 5280 360
598 20250314 090600 82432580 5280 5280 5290 5270 590
599 20250314 090500 79319180 5280 5290 5290 5270 2897
600 20250314 090400 64005870 5290 5270 5290 5270 4732
601 20250314 090300 39011500 5280 5270 5280 5270 66
602 20250314 090200 38663130 5270 5260 5270 5260 1079
603 20250314 090100 32986140 5260 5240 5260 5230 943
604 20250314 090000 28029370 5240 5210 5240 5210 5295

1
015750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,461065,80000000,2415980600,419200000000,0.58
20250311,461661,80000000,2391403980,414400000000,0.58
20250310,460911,80000000,2465873850,428000000000,0.58
20250307,460825,80000000,2437764250,423200000000,0.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 461065 80000000 2415980600 419200000000 0.58
3 20250311 461661 80000000 2391403980 414400000000 0.58
4 20250310 460911 80000000 2465873850 428000000000 0.58
5 20250307 460825 80000000 2437764250 423200000000 0.58