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

606
016920/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190400,673394194,2115,2115,2115,2115,5470
20250314,190300,673394194,2115,2115,2115,2115,0
20250314,190200,673394194,2115,2115,2115,2115,0
20250314,190100,673394194,2115,2115,2115,2115,0
20250314,190000,673394194,2115,2115,2115,2115,0
20250314,185900,673394194,2115,2115,2115,2115,0
20250314,185800,673394194,2115,2115,2115,2115,0
20250314,185700,673394194,2115,2115,2115,2115,0
20250314,185600,673394194,2115,2115,2115,2115,0
20250314,185500,673394194,2115,2115,2115,2115,0
20250314,185400,673394194,2115,2115,2115,2115,0
20250314,185300,673394194,2115,2115,2115,2115,0
20250314,185200,673394194,2115,2115,2115,2115,0
20250314,185100,673394194,2115,2115,2115,2115,0
20250314,185000,673394194,2115,2115,2115,2115,0
20250314,184900,673394194,2115,2115,2115,2115,0
20250314,184800,673394194,2115,2115,2115,2115,0
20250314,184700,673394194,2115,2115,2115,2115,0
20250314,184600,673394194,2115,2115,2115,2115,0
20250314,184500,673394194,2115,2115,2115,2115,0
20250314,184400,673394194,2115,2115,2115,2115,0
20250314,184300,673394194,2115,2115,2115,2115,0
20250314,184200,673394194,2115,2115,2115,2115,0
20250314,184100,673394194,2115,2115,2115,2115,0
20250314,184000,673394194,2115,2115,2115,2115,0
20250314,183900,673394194,2115,2115,2115,2115,0
20250314,183800,673394194,2115,2115,2115,2115,0
20250314,183700,673394194,2115,2115,2115,2115,0
20250314,183600,673394194,2115,2115,2115,2115,0
20250314,183500,673394194,2115,2115,2115,2115,0
20250314,183400,673394194,2115,2115,2115,2115,5470
20250314,183300,673394194,2115,2115,2115,2115,0
20250314,183200,673394194,2115,2115,2115,2115,0
20250314,183100,673394194,2115,2115,2115,2115,0
20250314,183000,673394194,2115,2115,2115,2115,0
20250314,182900,673394194,2115,2115,2115,2115,0
20250314,182800,673394194,2115,2115,2115,2115,0
20250314,182700,673394194,2115,2115,2115,2115,0
20250314,182600,673394194,2115,2115,2115,2115,0
20250314,182500,673394194,2115,2115,2115,2115,0
20250314,182400,673394194,2115,2115,2115,2115,0
20250314,182300,673394194,2115,2115,2115,2115,0
20250314,182200,673394194,2115,2115,2115,2115,0
20250314,182100,673394194,2115,2115,2115,2115,0
20250314,182000,673394194,2115,2115,2115,2115,0
20250314,181900,673394194,2115,2115,2115,2115,0
20250314,181800,673394194,2115,2115,2115,2115,0
20250314,181700,673394194,2115,2115,2115,2115,0
20250314,181600,673394194,2115,2115,2115,2115,0
20250314,181500,673394194,2115,2115,2115,2115,0
20250314,181400,673394194,2115,2115,2115,2115,0
20250314,181300,673394194,2115,2115,2115,2115,0
20250314,181200,673394194,2115,2115,2115,2115,0
20250314,181100,673394194,2115,2115,2115,2115,0
20250314,181000,673394194,2115,2115,2115,2115,0
20250314,180900,673394194,2115,2115,2115,2115,0
20250314,180800,673394194,2115,2115,2115,2115,0
20250314,180700,673394194,2115,2115,2115,2115,0
20250314,180600,673394194,2115,2115,2115,2115,0
20250314,180500,673394194,2115,2115,2115,2115,0
20250314,180400,673394194,2115,2115,2115,2115,5470
20250314,180300,673394194,2115,2115,2115,2115,0
20250314,180200,673394194,2115,2115,2115,2115,0
20250314,180100,673394194,2115,2115,2115,2115,0
20250314,180000,673394194,2115,2115,2115,2115,0
20250314,175900,673394194,2115,2115,2115,2115,0
20250314,175800,673394194,2115,2115,2115,2115,0
20250314,175700,673394194,2115,2115,2115,2115,0
20250314,175600,673394194,2115,2115,2115,2115,0
20250314,175500,673394194,2115,2115,2115,2115,0
20250314,175400,673394194,2115,2115,2115,2115,0
20250314,175300,673394194,2115,2115,2115,2115,0
20250314,175200,673394194,2115,2115,2115,2115,0
20250314,175100,673394194,2115,2115,2115,2115,0
20250314,175000,673394194,2115,2115,2115,2115,0
20250314,174900,673394194,2115,2115,2115,2115,0
20250314,174800,673394194,2115,2115,2115,2115,0
20250314,174700,673394194,2115,2115,2115,2115,0
20250314,174600,673394194,2115,2115,2115,2115,0
20250314,174500,673394194,2115,2115,2115,2115,0
20250314,174400,673394194,2115,2115,2115,2115,0
20250314,174300,673394194,2115,2115,2115,2115,0
20250314,174200,673394194,2115,2115,2115,2115,0
20250314,174100,673394194,2115,2115,2115,2115,0
20250314,174000,673394194,2115,2115,2115,2115,0
20250314,173900,673394194,2115,2115,2115,2115,0
20250314,173800,673394194,2115,2115,2115,2115,0
20250314,173700,673394194,2115,2115,2115,2115,0
20250314,173600,673394194,2115,2115,2115,2115,0
20250314,173500,673394194,2115,2115,2115,2115,0
20250314,173400,673394194,2115,2115,2115,2115,5470
20250314,173300,673394194,2115,2115,2115,2115,0
20250314,173200,673394194,2115,2115,2115,2115,0
20250314,173100,673394194,2115,2115,2115,2115,0
20250314,173000,673394194,2115,2115,2115,2115,0
20250314,172900,673394194,2115,2115,2115,2115,0
20250314,172800,673394194,2115,2115,2115,2115,0
20250314,172700,673394194,2115,2115,2115,2115,0
20250314,172600,673394194,2115,2115,2115,2115,0
20250314,172500,673394194,2115,2115,2115,2115,0
20250314,172400,673394194,2115,2115,2115,2115,0
20250314,172300,673394194,2115,2115,2115,2115,0
20250314,172200,673394194,2115,2115,2115,2115,0
20250314,172100,673394194,2115,2115,2115,2115,0
20250314,172000,673394194,2115,2115,2115,2115,0
20250314,171900,673394194,2115,2115,2115,2115,0
20250314,171800,673394194,2115,2115,2115,2115,0
20250314,171700,673394194,2115,2115,2115,2115,0
20250314,171600,673394194,2115,2115,2115,2115,0
20250314,171500,673394194,2115,2115,2115,2115,0
20250314,171400,673394194,2115,2115,2115,2115,0
20250314,171300,673394194,2115,2115,2115,2115,0
20250314,171200,673394194,2115,2115,2115,2115,0
20250314,171100,673394194,2115,2115,2115,2115,0
20250314,171000,673394194,2115,2115,2115,2115,0
20250314,170900,673394194,2115,2115,2115,2115,0
20250314,170800,673394194,2115,2115,2115,2115,0
20250314,170700,673394194,2115,2115,2115,2115,0
20250314,170600,673394194,2115,2115,2115,2115,0
20250314,170500,673394194,2115,2115,2115,2115,0
20250314,170400,673394194,2115,2115,2115,2115,5470
20250314,170300,673394194,2115,2115,2115,2115,0
20250314,170200,673394194,2115,2115,2115,2115,0
20250314,170100,673394194,2115,2115,2115,2115,0
20250314,170000,673394194,2115,2115,2115,2115,0
20250314,165900,673394194,2115,2115,2115,2115,0
20250314,165800,673394194,2115,2115,2115,2115,0
20250314,165700,673394194,2115,2115,2115,2115,0
20250314,165600,673394194,2115,2115,2115,2115,0
20250314,165500,673394194,2115,2115,2115,2115,0
20250314,165400,673394194,2115,2115,2115,2115,0
20250314,165300,673394194,2115,2115,2115,2115,0
20250314,165200,673394194,2115,2115,2115,2115,0
20250314,165100,673394194,2115,2115,2115,2115,0
20250314,165000,673394194,2115,2115,2115,2115,0
20250314,164900,673394194,2115,2115,2115,2115,0
20250314,164800,673394194,2115,2115,2115,2115,0
20250314,164700,673394194,2115,2115,2115,2115,0
20250314,164600,673394194,2115,2115,2115,2115,0
20250314,164500,673394194,2115,2115,2115,2115,0
20250314,164400,673394194,2115,2115,2115,2115,0
20250314,164300,673394194,2115,2115,2115,2115,0
20250314,164200,673394194,2115,2115,2115,2115,0
20250314,164100,673394194,2115,2115,2115,2115,0
20250314,164000,673394194,2115,2115,2115,2115,0
20250314,163900,673394194,2115,2115,2115,2115,0
20250314,163800,673394194,2115,2115,2115,2115,0
20250314,163700,673394194,2115,2115,2115,2115,0
20250314,163600,673394194,2115,2115,2115,2115,0
20250314,163500,673394194,2115,2115,2115,2115,0
20250314,163400,673394194,2115,2115,2115,2115,5470
20250314,163300,673394194,2115,2115,2115,2115,0
20250314,163200,673394194,2115,2115,2115,2115,0
20250314,163100,673394194,2115,2115,2115,2115,0
20250314,163000,673394194,2115,2115,2115,2115,0
20250314,162900,673394194,2115,2115,2115,2115,0
20250314,162800,673394194,2115,2115,2115,2115,0
20250314,162700,673394194,2115,2115,2115,2115,0
20250314,162600,673394194,2115,2115,2115,2115,0
20250314,162500,673394194,2115,2115,2115,2115,0
20250314,162400,673394194,2115,2115,2115,2115,0
20250314,162300,673394194,2115,2115,2115,2115,0
20250314,162200,673394194,2115,2115,2115,2115,0
20250314,162100,673394194,2115,2115,2115,2115,0
20250314,162000,673394194,2115,2115,2115,2115,0
20250314,161900,673394194,2115,2115,2115,2115,0
20250314,161800,673394194,2115,2115,2115,2115,0
20250314,161700,673394194,2115,2115,2115,2115,0
20250314,161600,673394194,2115,2115,2115,2115,0
20250314,161500,673394194,2115,2115,2115,2115,0
20250314,161400,673394194,2115,2115,2115,2115,0
20250314,161300,673394194,2115,2115,2115,2115,0
20250314,161200,673394194,2115,2115,2115,2115,0
20250314,161100,673394194,2115,2115,2115,2115,0
20250314,161000,673394194,2115,2115,2115,2115,0
20250314,160900,673394194,2115,2115,2115,2115,0
20250314,160800,673394194,2115,2115,2115,2115,0
20250314,160700,673394194,2115,2115,2115,2115,0
20250314,160600,673394194,2115,2115,2115,2115,0
20250314,160500,673394194,2115,2115,2115,2115,0
20250314,160400,673394194,2115,2115,2115,2115,5470
20250314,160300,673394194,2115,2115,2115,2115,0
20250314,160200,673394194,2115,2115,2115,2115,0
20250314,160100,673394194,2115,2115,2115,2115,0
20250314,160000,673394194,2115,2115,2115,2115,0
20250314,155900,673394194,2115,2115,2115,2115,0
20250314,155800,673394194,2115,2115,2115,2115,0
20250314,155700,673394194,2115,2115,2115,2115,0
20250314,155600,673394194,2115,2115,2115,2115,0
20250314,155500,673394194,2115,2115,2115,2115,0
20250314,155400,673394194,2115,2115,2115,2115,0
20250314,155300,673394194,2115,2115,2115,2115,0
20250314,155200,673394194,2115,2115,2115,2115,0
20250314,155100,673394194,2115,2115,2115,2115,0
20250314,155000,673394194,2115,2115,2115,2115,0
20250314,154900,673394194,2115,2115,2115,2115,0
20250314,154800,673394194,2115,2115,2115,2115,0
20250314,154700,673394194,2115,2115,2115,2115,0
20250314,154600,673394194,2115,2115,2115,2115,0
20250314,154500,673394194,2115,2115,2115,2115,0
20250314,154400,673394194,2115,2115,2115,2115,0
20250314,154300,673394194,2115,2115,2115,2115,0
20250314,154200,673394194,2115,2115,2115,2115,0
20250314,154100,673394194,2115,2115,2115,2115,0
20250314,154000,673394194,2115,2115,2115,2115,0
20250314,153900,673394194,2115,2115,2115,2115,0
20250314,153800,673394194,2115,2115,2115,2115,0
20250314,153700,673394194,2115,2115,2115,2115,0
20250314,153600,673394194,2115,2115,2115,2115,0
20250314,153500,673394194,2115,2115,2115,2115,0
20250314,153400,673394194,2115,2115,2115,2115,5470
20250314,153300,673394194,2115,2115,2115,2115,0
20250314,153200,673394194,2115,2115,2115,2115,0
20250314,153100,673394194,2115,2115,2115,2115,0
20250314,153000,673394194,2115,2115,2115,2115,5470
20250314,152900,661825144,2120,2120,2120,2120,0
20250314,152800,661825144,2120,2120,2120,2120,0
20250314,152700,661825144,2120,2120,2120,2120,0
20250314,152600,661825144,2120,2120,2120,2120,0
20250314,152500,661825144,2120,2120,2120,2120,0
20250314,152400,661825144,2120,2120,2120,2120,0
20250314,152300,661825144,2120,2120,2120,2120,0
20250314,152200,661825144,2120,2120,2120,2120,0
20250314,152100,661825144,2120,2120,2120,2120,0
20250314,152000,661825144,2120,2120,2120,2120,0
20250314,151900,661825144,2120,2120,2125,2110,2066
20250314,151800,657450929,2125,2120,2125,2115,2810
20250314,151700,651495989,2120,2115,2120,2115,1141
20250314,151600,649079730,2125,2125,2125,2125,2562
20250314,151500,643635480,2125,2120,2125,2115,228
20250314,151400,643153101,2120,2115,2120,2115,417
20250314,151300,642271001,2110,2120,2120,2110,404
20250314,151200,641417206,2125,2125,2125,2125,1772
20250314,151100,637651706,2125,2115,2130,2110,5392
20250314,151000,626186337,2115,2115,2115,2110,472
20250314,150900,625190284,2115,2115,2115,2115,718
20250314,150800,623671714,2112,2112,2112,2112,333
20250314,150700,622968418,2115,2120,2120,2115,5712
20250314,150600,610887248,2120,2115,2120,2115,748
20250314,150500,609301748,2115,2120,2120,2115,444
20250314,150400,608361708,2120,2120,2120,2120,153
20250314,150300,608037348,2120,2115,2120,2110,873
20250314,150200,606193298,2125,2125,2125,2125,1387
20250314,150100,603245923,2125,2115,2130,2110,1457
20250314,150000,600164803,2115,2105,2115,2105,558
20250314,145900,598984693,2105,2130,2130,2105,6366
20250314,145800,585465068,2125,2125,2125,2125,1450
20250314,145700,582383818,2125,2125,2125,2120,846
20250314,145600,580586118,2125,2130,2130,2120,6304
20250314,145500,567163098,2125,2125,2125,2125,299
20250314,145400,566527723,2125,2125,2125,2125,1561
20250314,145300,563210598,2125,2120,2125,2120,5792
20250314,145200,550927898,2120,2120,2120,2120,1
20250314,145100,550925778,2120,2120,2120,2120,2000
20250314,145000,546685778,2105,2120,2120,2105,2896
20250314,144900,540549783,2120,2110,2120,2110,5614
20250314,144800,528655603,2110,2105,2110,2105,27
20250314,144700,528598753,2100,2115,2115,2100,304
20250314,144600,527960333,2115,2115,2115,2115,0
20250314,144500,527960333,2115,2115,2120,2110,842
20250314,144400,526177543,2120,2120,2120,2120,16
20250314,144300,526143623,2120,2115,2120,2115,1240
20250314,144200,523518378,2115,2110,2115,2110,11466
20250314,144100,499322723,2110,2105,2110,2105,1515
20250314,144000,496133643,2110,2110,2110,2110,200
20250314,143900,495711643,2110,2100,2110,2100,6248
20250314,143800,482590833,2115,2105,2115,2105,1200
20250314,143700,480054653,2110,2105,2110,2105,929
20250314,143600,478098563,2105,2105,2105,2100,1471
20250314,143500,475003358,2105,2105,2105,2105,44
20250314,143400,474910738,2105,2105,2105,2105,162
20250314,143300,474569728,2105,2105,2105,2100,14
20250314,143200,474540268,2100,2100,2100,2100,2
20250314,143100,474536068,2105,2100,2105,2100,758
20250314,143000,472944258,2095,2100,2100,2095,404
20250314,142900,472097858,2100,2100,2100,2100,0
20250314,142800,472097858,2100,2095,2100,2095,585
20250314,142700,470872263,2100,2100,2100,2100,2
20250314,142600,470868063,2100,2100,2105,2095,4686
20250314,142500,461025878,2100,2100,2100,2100,714
20250314,142400,459526478,2100,2100,2100,2100,505
20250314,142300,458465978,2100,2110,2110,2100,2014
20250314,142200,454230968,2105,2110,2110,2105,5
20250314,142100,454220423,2115,2115,2115,2115,100
20250314,142000,454008923,2115,2110,2115,2110,1816
20250314,141900,450177153,2110,2105,2110,2105,1055
20250314,141800,447952438,2110,2110,2110,2110,0
20250314,141700,447952438,2110,2105,2110,2105,51
20250314,141600,447845078,2110,2110,2110,2110,0
20250314,141500,447845078,2110,2110,2110,2110,2
20250314,141400,447840858,2105,2105,2105,2105,611
20250314,141300,446554703,2115,2110,2115,2110,149
20250314,141200,446240308,2110,2110,2115,2105,2371
20250314,141100,441228583,2105,2100,2105,2100,811
20250314,141000,439521433,2105,2095,2105,2095,4324
20250314,140900,430441538,2090,2090,2090,2090,460
20250314,140800,429480138,2100,2100,2100,2100,0
20250314,140700,429480138,2100,2100,2100,2100,12
20250314,140600,429454938,2100,2100,2100,2100,500
20250314,140500,428404938,2100,2095,2100,2095,2641
20250314,140400,422871623,2090,2090,2090,2090,868
20250314,140300,421057503,2090,2090,2090,2090,0
20250314,140200,421057503,2090,2085,2090,2085,902
20250314,140100,419176828,2080,2080,2080,2080,0
20250314,140000,419176828,2080,2080,2080,2080,0
20250314,135900,419176828,2080,2080,2080,2080,163
20250314,135800,418837788,2082,2082,2082,2082,0
20250314,135700,418837788,2082,2082,2082,2082,0
20250314,135600,418837788,2082,2082,2082,2082,10
20250314,135500,418816968,2082,2082,2082,2082,52
20250314,135400,418708704,2082,2087,2087,2082,478
20250314,135300,417713176,2085,2085,2085,2085,2
20250314,135200,417709006,2095,2095,2095,2095,0
20250314,135100,417709006,2095,2090,2095,2085,490
20250314,135000,416684901,2090,2085,2090,2085,7566
20250314,134900,400904306,2085,2085,2085,2085,0
20250314,134800,400904306,2085,2085,2085,2085,722
20250314,134700,399398936,2085,2085,2085,2085,0
20250314,134600,399398936,2085,2085,2085,2085,0
20250314,134500,399398936,2085,2085,2085,2085,115
20250314,134400,399159161,2085,2085,2085,2085,7
20250314,134300,399144566,2085,2085,2085,2085,500
20250314,134200,398102066,2080,2080,2080,2080,3223
20250314,134100,391398226,2080,2080,2080,2080,0
20250314,134000,391398226,2080,2080,2080,2080,18
20250314,133900,391360786,2080,2080,2080,2080,869
20250314,133800,389553266,2075,2075,2075,2075,0
20250314,133700,389553266,2075,2080,2080,2075,100
20250314,133600,389345761,2085,2085,2085,2085,719
20250314,133500,387846646,2085,2085,2085,2085,0
20250314,133400,387846646,2085,2085,2085,2085,200
20250314,133300,387429646,2085,2075,2085,2070,10544
20250314,133200,365548691,2075,2075,2075,2075,30
20250314,133100,365486441,2075,2075,2075,2075,257
20250314,133000,364953166,2075,2075,2075,2075,0
20250314,132900,364953166,2075,2075,2075,2075,0
20250314,132800,364953166,2075,2075,2075,2075,0
20250314,132700,364953166,2075,2075,2075,2075,186
20250314,132600,364567216,2075,2075,2075,2075,0
20250314,132500,364567216,2075,2075,2075,2075,0
20250314,132400,364567216,2075,2075,2075,2075,522
20250314,132300,363484066,2075,2075,2075,2075,0
20250314,132200,363484066,2075,2080,2080,2075,466
20250314,132100,362516251,2080,2080,2080,2080,50
20250314,132000,362412251,2080,2070,2080,2070,264
20250314,131900,361863771,2080,2080,2080,2080,0
20250314,131800,361863771,2080,2080,2080,2080,0
20250314,131700,361863771,2080,2080,2080,2080,176
20250314,131600,361497691,2080,2080,2080,2080,1
20250314,131500,361495611,2075,2075,2075,2075,0
20250314,131400,361495611,2075,2080,2080,2075,1479
20250314,131300,358424076,2080,2080,2080,2080,2
20250314,131200,358419916,2075,2075,2075,2075,344
20250314,131100,357706116,2075,2075,2075,2075,1971
20250314,131000,353616291,2075,2075,2075,2075,0
20250314,130900,353616291,2075,2075,2075,2075,0
20250314,130800,353616291,2075,2075,2075,2070,1101
20250314,130700,351334716,2075,2075,2075,2075,0
20250314,130600,351334716,2075,2075,2075,2075,0
20250314,130500,351334716,2075,2075,2075,2075,640
20250314,130400,350006716,2080,2080,2080,2080,0
20250314,130300,350006716,2080,2080,2080,2080,1
20250314,130200,350004636,2075,2080,2080,2075,501
20250314,130100,348964556,2075,2080,2080,2075,467
20250314,130000,347994711,2085,2085,2085,2085,120
20250314,125900,347744511,2085,2080,2085,2080,1929
20250314,125800,343731346,2085,2085,2085,2085,20
20250314,125700,343689646,2085,2085,2085,2085,177
20250314,125600,343320601,2080,2080,2080,2080,685
20250314,125500,341895801,2085,2085,2085,2085,4
20250314,125400,341887461,2085,2085,2085,2085,0
20250314,125300,341887461,2085,2085,2085,2085,0
20250314,125200,341887461,2085,2080,2085,2080,1284
20250314,125100,339216736,2080,2085,2085,2080,1048
20250314,125000,337036891,2080,2080,2080,2080,1
20250314,124900,337034811,2090,2080,2090,2080,313
20250314,124800,336381056,2090,2090,2090,2090,0
20250314,124700,336381056,2090,2090,2090,2090,0
20250314,124600,336381056,2090,2085,2090,2085,699
20250314,124500,334920641,2085,2085,2085,2080,1691
20250314,124400,331398426,2090,2085,2090,2085,2603
20250314,124300,325968056,2090,2090,2090,2090,106
20250314,124200,325746516,2085,2085,2085,2085,155
20250314,124100,325423341,2085,2085,2085,2085,100
20250314,124000,325214841,2085,2090,2090,2085,202
20250314,123900,324792671,2085,2085,2085,2085,200
20250314,123800,324375671,2085,2080,2085,2080,2125
20250314,123700,319946046,2085,2090,2090,2085,139
20250314,123600,319655731,2085,2085,2085,2085,0
20250314,123500,319655731,2085,2085,2085,2085,492
20250314,123400,318629911,2090,2095,2095,2090,347
20250314,123300,317904401,2090,2090,2090,2090,103
20250314,123200,317689131,2090,2095,2095,2090,1243
20250314,123100,315085146,2080,2070,2090,2070,21184
20250314,123000,271053294,2065,2065,2065,2065,40
20250314,122900,270970694,2065,2065,2065,2065,6
20250314,122800,270958304,2070,2070,2070,2070,0
20250314,122700,270958304,2070,2065,2070,2065,125
20250314,122600,270700174,2065,2065,2070,2065,1741
20250314,122500,267104999,2065,2065,2065,2065,1146
20250314,122400,264738509,2060,2060,2060,2060,0
20250314,122300,264738509,2060,2060,2060,2060,495
20250314,122200,263718809,2065,2065,2065,2065,777
20250314,122100,262114304,2070,2070,2070,2070,0
20250314,122000,262114304,2070,2070,2070,2070,0
20250314,121900,262114304,2070,2060,2070,2060,59
20250314,121800,261992749,2050,2050,2050,2050,0
20250314,121700,261992749,2050,2050,2050,2050,0
20250314,121600,261992749,2050,2060,2060,2050,285
20250314,121500,261408239,2060,2060,2060,2060,100
20250314,121400,261202239,2060,2060,2060,2060,0
20250314,121300,261202239,2060,2055,2060,2055,700
20250314,121200,259760934,2055,2055,2055,2055,1
20250314,121100,259758879,2055,2050,2055,2050,733
20250314,121000,258255729,2050,2050,2050,2050,0
20250314,120900,258255729,2050,2050,2050,2050,0
20250314,120800,258255729,2050,2050,2050,2050,0
20250314,120700,258255729,2050,2040,2050,2040,1250
20250314,120600,255703229,2035,2035,2035,2035,0
20250314,120500,255703229,2035,2035,2035,2035,0
20250314,120400,255703229,2035,2035,2035,2035,0
20250314,120300,255703229,2035,2035,2035,2035,0
20250314,120200,255703229,2035,2045,2045,2035,641
20250314,120100,254396784,2045,2060,2060,2045,1827
20250314,120000,250656464,2065,2065,2065,2065,0
20250314,115900,250656464,2065,2065,2065,2065,30
20250314,115800,250594514,2060,2060,2060,2060,1000
20250314,115700,248534514,2060,2060,2060,2060,0
20250314,115600,248534514,2060,2060,2060,2060,0
20250314,115500,248534514,2060,2060,2060,2060,221
20250314,115400,248079254,2060,2060,2060,2060,1
20250314,115300,248077194,2050,2055,2055,2050,501
20250314,115200,247049469,2060,2060,2060,2060,119
20250314,115100,246804329,2060,2060,2060,2060,0
20250314,115000,246804329,2060,2060,2060,2060,129
20250314,114900,246538589,2060,2060,2060,2060,200
20250314,114800,246126589,2055,2055,2055,2055,208
20250314,114700,245699149,2055,2055,2055,2055,0
20250314,114600,245699149,2055,2055,2055,2055,5
20250314,114500,245688874,2060,2060,2060,2060,0
20250314,114400,245688874,2060,2060,2060,2060,0
20250314,114300,245688874,2060,2060,2060,2060,10
20250314,114200,245668274,2060,2060,2060,2060,13
20250314,114100,245641494,2060,2060,2060,2060,40
20250314,114000,245559094,2065,2070,2070,2065,1062
20250314,113900,243366059,2070,2065,2075,2065,9180
20250314,113800,224334234,2065,2065,2065,2065,12
20250314,113700,224309454,2060,2055,2060,2055,2995
20250314,113600,218142504,2055,2055,2055,2050,3150
20250314,113500,211669274,2055,2050,2055,2050,1100
20250314,113400,209411774,2050,2050,2050,2050,1134
20250314,113300,207087074,2045,2035,2045,2035,1709
20250314,113200,203603614,2035,2035,2035,2035,0
20250314,113100,203603614,2035,2040,2040,2035,23
20250314,113000,203556799,2035,2035,2035,2035,859
20250314,112900,201808734,2035,2035,2035,2035,500
20250314,112800,200791234,2035,2035,2035,2035,0
20250314,112700,200791234,2035,2035,2035,2035,0
20250314,112600,200791234,2035,2025,2035,2025,1109
20250314,112500,198545499,2025,2030,2030,2020,5750
20250314,112400,186922604,2030,2040,2040,2030,2584
20250314,112300,181668354,2040,2040,2040,2040,0
20250314,112200,181668354,2040,2040,2040,2040,0
20250314,112100,181668354,2040,2045,2045,2040,2003
20250314,112000,177573189,2050,2050,2050,2050,0
20250314,111900,177573189,2050,2050,2050,2050,0
20250314,111800,177573189,2050,2045,2050,2045,1400
20250314,111700,174708689,2050,2045,2050,2045,1507
20250314,111600,171626864,2045,2050,2050,2045,300
20250314,111500,171012364,2050,2045,2050,2045,1087
20250314,111400,168784514,2050,2050,2050,2050,0
20250314,111300,168784514,2050,2050,2050,2050,0
20250314,111200,168784514,2050,2050,2050,2050,0
20250314,111100,168784514,2050,2050,2050,2050,13
20250314,111000,168757864,2050,2050,2050,2050,100
20250314,110900,168552864,2050,2050,2050,2050,401
20250314,110800,167730814,2060,2045,2060,2045,4315
20250314,110700,158889879,2040,2035,2040,2035,4955
20250314,110600,148784489,2035,2035,2035,2035,0
20250314,110500,148784489,2035,2035,2035,2035,101
20250314,110400,148578954,2030,2035,2035,2030,202
20250314,110300,148168884,2035,2030,2035,2030,362
20250314,110200,147434019,2030,2030,2030,2030,0
20250314,110100,147434019,2030,2030,2030,2030,0
20250314,110000,147434019,2030,2030,2030,2030,0
20250314,105900,147434019,2030,2030,2030,2030,38
20250314,105800,147356879,2030,2030,2030,2030,0
20250314,105700,147356879,2030,2030,2030,2030,62
20250314,105600,147231019,2030,2030,2030,2030,477
20250314,105500,146262709,2035,2035,2035,2035,3
20250314,105400,146256604,2035,2035,2035,2035,8
20250314,105300,146240324,2035,2030,2035,2030,54
20250314,105200,146130694,2035,2035,2035,2035,223
20250314,105100,145676889,2035,2035,2035,2035,100
20250314,105000,145473389,2040,2040,2040,2040,0
20250314,104900,145473389,2040,2040,2040,2040,0
20250314,104800,145473389,2040,2040,2040,2035,2503
20250314,104700,140379769,2035,2035,2035,2035,0
20250314,104600,140379769,2035,2035,2035,2035,0
20250314,104500,140379769,2035,2035,2035,2035,1228
20250314,104400,137880789,2035,2035,2035,2035,0
20250314,104300,137880789,2035,2035,2035,2035,2
20250314,104200,137876719,2030,2030,2030,2030,21
20250314,104100,137834089,2040,2040,2040,2040,0
20250314,104000,137834089,2040,2040,2040,2040,244
20250314,103900,137336329,2035,2030,2035,2030,2247
20250314,103800,132772784,2030,2030,2030,2030,0
20250314,103700,132772784,2030,2030,2030,2030,0
20250314,103600,132772784,2030,2030,2030,2030,0
20250314,103500,132772784,2030,2030,2030,2030,0
20250314,103400,132772784,2030,2030,2030,2030,0
20250314,103300,132772784,2030,2030,2030,2030,0
20250314,103200,132772784,2030,2020,2030,2020,4746
20250314,103100,123152694,2030,2025,2030,2025,393
20250314,103000,122356584,2030,2030,2030,2030,0
20250314,102900,122356584,2030,2030,2030,2030,1
20250314,102800,122354554,2025,2025,2025,2025,1
20250314,102700,122352529,2020,2020,2020,2020,4
20250314,102600,122344449,2020,2020,2020,2020,0
20250314,102500,122344449,2020,2020,2020,2020,50
20250314,102400,122243449,2020,2020,2020,2020,0
20250314,102300,122243449,2020,2020,2020,2020,0
20250314,102200,122243449,2020,2020,2020,2020,21
20250314,102100,122201029,2020,2020,2020,2020,0
20250314,102000,122201029,2020,2020,2020,2020,0
20250314,101900,122201029,2020,2020,2020,2020,0
20250314,101800,122201029,2020,2020,2020,2020,0
20250314,101700,122201029,2020,2020,2020,2020,142
20250314,101600,121914189,2020,2020,2020,2020,0
20250314,101500,121914189,2020,2020,2020,2020,77
20250314,101400,121758649,2020,2020,2020,2020,0
20250314,101300,121758649,2020,2020,2020,2020,0
20250314,101200,121758649,2020,2020,2020,2020,0
20250314,101100,121758649,2020,2020,2020,2020,114
20250314,101000,121528369,2015,2015,2015,2015,59
20250314,100900,121409484,2030,2020,2030,2015,1885
20250314,100800,117606194,2015,2015,2015,2015,1
20250314,100700,117604179,2030,2015,2030,2015,152
20250314,100600,117297869,2030,2030,2030,2030,0
20250314,100500,117297869,2030,2030,2030,2030,0
20250314,100400,117297869,2030,2030,2030,2030,0
20250314,100300,117297869,2030,2020,2030,2020,778
20250314,100200,115726299,2020,2015,2020,2015,983
20250314,100100,113741049,2020,2015,2020,2015,503
20250314,100000,112727499,2015,2015,2015,2015,542
20250314,095900,111635369,2020,2020,2020,2020,0
20250314,095800,111635369,2020,2020,2020,2020,50
20250314,095700,111534369,2020,2020,2020,2020,73
20250314,095600,111386909,2030,2030,2030,2030,0
20250314,095500,111386909,2030,2030,2030,2030,0
20250314,095400,111386909,2030,2025,2030,2025,2658
20250314,095300,106004454,2035,2035,2035,2025,4501
20250314,095200,96871469,2035,2037,2037,2035,2000
20250314,095100,92798425,2040,2037,2040,2037,393
20250314,095000,91997131,2037,2037,2037,2037,758
20250314,094900,90453085,2035,2035,2035,2035,103
20250314,094800,90243480,2040,2040,2040,2040,0
20250314,094700,90243480,2040,2025,2040,2025,108
20250314,094600,90024680,2035,2035,2035,2035,0
20250314,094500,90024680,2035,2030,2035,2030,1087
20250314,094400,87814820,2030,2030,2030,2030,1354
20250314,094300,85066200,2030,2030,2030,2030,0
20250314,094200,85066200,2030,2030,2030,2030,214
20250314,094100,84631780,2030,2030,2030,2030,501
20250314,094000,83614750,2030,2030,2030,2030,0
20250314,093900,83614750,2030,2025,2030,2025,578
20250314,093800,82443050,2025,2020,2025,2020,1005
20250314,093700,80407950,2020,2025,2025,2020,276
20250314,093600,79850200,2025,2025,2025,2025,635
20250314,093500,78564325,2025,2025,2025,2025,0
20250314,093400,78564325,2025,2025,2025,2025,0
20250314,093300,78564325,2025,2035,2035,2025,137
20250314,093200,78286510,2040,2035,2045,2025,2238
20250314,093100,73730780,2035,2037,2037,2035,515
20250314,093000,72681837,2035,2035,2035,2035,359
20250314,092900,71951272,2030,2020,2030,2020,1363
20250314,092800,69192647,2020,2020,2020,2020,0
20250314,092700,69192647,2020,2010,2020,2010,19
20250314,092600,69154437,2005,2005,2005,2005,316
20250314,092500,68520857,2005,2005,2005,2005,25
20250314,092400,68470732,2010,2010,2010,2010,0
20250314,092300,68470732,2010,2010,2010,2010,503
20250314,092200,67459702,2005,2005,2025,2005,2101
20250314,092100,63230557,2000,1993,2000,1993,1936
20250314,092000,59366489,1994,1990,1994,1990,942
20250314,091900,57491449,1987,1987,1987,1987,0
20250314,091800,57491449,1987,1987,1987,1987,51
20250314,091700,57390112,1987,1987,1987,1987,2
20250314,091600,57386138,1987,1987,1987,1987,42
20250314,091500,57302684,1987,1993,1994,1987,3273
20250314,091400,50783093,1993,1993,1993,1993,3120
20250314,091300,44564933,1995,1995,1995,1995,3
20250314,091200,44558948,1992,1984,1992,1984,1044
20250314,091100,42485750,1983,1983,1983,1983,600
20250314,091000,41295950,1983,1985,1986,1983,1646
20250314,090900,38030299,1985,1985,1985,1981,1506
20250314,090800,35045985,1981,1983,1983,1981,1139
20250314,090700,32789327,1983,1987,1987,1983,4152
20250314,090600,24552311,1983,1989,1989,1983,924
20250314,090500,22715476,1983,1976,1983,1976,2156
20250314,090400,18450180,1972,1973,1976,1970,2591
20250314,090300,13342276,1971,1985,1985,1971,4438
20250314,090200,4566647,1987,1985,1987,1985,126
20250314,090100,4316480,1983,1995,1997,1983,1937
20250314,090000,459540,1998,1998,1998,1998,230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190400 673394194 2115 2115 2115 2115 5470
3 20250314 190300 673394194 2115 2115 2115 2115 0
4 20250314 190200 673394194 2115 2115 2115 2115 0
5 20250314 190100 673394194 2115 2115 2115 2115 0
6 20250314 190000 673394194 2115 2115 2115 2115 0
7 20250314 185900 673394194 2115 2115 2115 2115 0
8 20250314 185800 673394194 2115 2115 2115 2115 0
9 20250314 185700 673394194 2115 2115 2115 2115 0
10 20250314 185600 673394194 2115 2115 2115 2115 0
11 20250314 185500 673394194 2115 2115 2115 2115 0
12 20250314 185400 673394194 2115 2115 2115 2115 0
13 20250314 185300 673394194 2115 2115 2115 2115 0
14 20250314 185200 673394194 2115 2115 2115 2115 0
15 20250314 185100 673394194 2115 2115 2115 2115 0
16 20250314 185000 673394194 2115 2115 2115 2115 0
17 20250314 184900 673394194 2115 2115 2115 2115 0
18 20250314 184800 673394194 2115 2115 2115 2115 0
19 20250314 184700 673394194 2115 2115 2115 2115 0
20 20250314 184600 673394194 2115 2115 2115 2115 0
21 20250314 184500 673394194 2115 2115 2115 2115 0
22 20250314 184400 673394194 2115 2115 2115 2115 0
23 20250314 184300 673394194 2115 2115 2115 2115 0
24 20250314 184200 673394194 2115 2115 2115 2115 0
25 20250314 184100 673394194 2115 2115 2115 2115 0
26 20250314 184000 673394194 2115 2115 2115 2115 0
27 20250314 183900 673394194 2115 2115 2115 2115 0
28 20250314 183800 673394194 2115 2115 2115 2115 0
29 20250314 183700 673394194 2115 2115 2115 2115 0
30 20250314 183600 673394194 2115 2115 2115 2115 0
31 20250314 183500 673394194 2115 2115 2115 2115 0
32 20250314 183400 673394194 2115 2115 2115 2115 5470
33 20250314 183300 673394194 2115 2115 2115 2115 0
34 20250314 183200 673394194 2115 2115 2115 2115 0
35 20250314 183100 673394194 2115 2115 2115 2115 0
36 20250314 183000 673394194 2115 2115 2115 2115 0
37 20250314 182900 673394194 2115 2115 2115 2115 0
38 20250314 182800 673394194 2115 2115 2115 2115 0
39 20250314 182700 673394194 2115 2115 2115 2115 0
40 20250314 182600 673394194 2115 2115 2115 2115 0
41 20250314 182500 673394194 2115 2115 2115 2115 0
42 20250314 182400 673394194 2115 2115 2115 2115 0
43 20250314 182300 673394194 2115 2115 2115 2115 0
44 20250314 182200 673394194 2115 2115 2115 2115 0
45 20250314 182100 673394194 2115 2115 2115 2115 0
46 20250314 182000 673394194 2115 2115 2115 2115 0
47 20250314 181900 673394194 2115 2115 2115 2115 0
48 20250314 181800 673394194 2115 2115 2115 2115 0
49 20250314 181700 673394194 2115 2115 2115 2115 0
50 20250314 181600 673394194 2115 2115 2115 2115 0
51 20250314 181500 673394194 2115 2115 2115 2115 0
52 20250314 181400 673394194 2115 2115 2115 2115 0
53 20250314 181300 673394194 2115 2115 2115 2115 0
54 20250314 181200 673394194 2115 2115 2115 2115 0
55 20250314 181100 673394194 2115 2115 2115 2115 0
56 20250314 181000 673394194 2115 2115 2115 2115 0
57 20250314 180900 673394194 2115 2115 2115 2115 0
58 20250314 180800 673394194 2115 2115 2115 2115 0
59 20250314 180700 673394194 2115 2115 2115 2115 0
60 20250314 180600 673394194 2115 2115 2115 2115 0
61 20250314 180500 673394194 2115 2115 2115 2115 0
62 20250314 180400 673394194 2115 2115 2115 2115 5470
63 20250314 180300 673394194 2115 2115 2115 2115 0
64 20250314 180200 673394194 2115 2115 2115 2115 0
65 20250314 180100 673394194 2115 2115 2115 2115 0
66 20250314 180000 673394194 2115 2115 2115 2115 0
67 20250314 175900 673394194 2115 2115 2115 2115 0
68 20250314 175800 673394194 2115 2115 2115 2115 0
69 20250314 175700 673394194 2115 2115 2115 2115 0
70 20250314 175600 673394194 2115 2115 2115 2115 0
71 20250314 175500 673394194 2115 2115 2115 2115 0
72 20250314 175400 673394194 2115 2115 2115 2115 0
73 20250314 175300 673394194 2115 2115 2115 2115 0
74 20250314 175200 673394194 2115 2115 2115 2115 0
75 20250314 175100 673394194 2115 2115 2115 2115 0
76 20250314 175000 673394194 2115 2115 2115 2115 0
77 20250314 174900 673394194 2115 2115 2115 2115 0
78 20250314 174800 673394194 2115 2115 2115 2115 0
79 20250314 174700 673394194 2115 2115 2115 2115 0
80 20250314 174600 673394194 2115 2115 2115 2115 0
81 20250314 174500 673394194 2115 2115 2115 2115 0
82 20250314 174400 673394194 2115 2115 2115 2115 0
83 20250314 174300 673394194 2115 2115 2115 2115 0
84 20250314 174200 673394194 2115 2115 2115 2115 0
85 20250314 174100 673394194 2115 2115 2115 2115 0
86 20250314 174000 673394194 2115 2115 2115 2115 0
87 20250314 173900 673394194 2115 2115 2115 2115 0
88 20250314 173800 673394194 2115 2115 2115 2115 0
89 20250314 173700 673394194 2115 2115 2115 2115 0
90 20250314 173600 673394194 2115 2115 2115 2115 0
91 20250314 173500 673394194 2115 2115 2115 2115 0
92 20250314 173400 673394194 2115 2115 2115 2115 5470
93 20250314 173300 673394194 2115 2115 2115 2115 0
94 20250314 173200 673394194 2115 2115 2115 2115 0
95 20250314 173100 673394194 2115 2115 2115 2115 0
96 20250314 173000 673394194 2115 2115 2115 2115 0
97 20250314 172900 673394194 2115 2115 2115 2115 0
98 20250314 172800 673394194 2115 2115 2115 2115 0
99 20250314 172700 673394194 2115 2115 2115 2115 0
100 20250314 172600 673394194 2115 2115 2115 2115 0
101 20250314 172500 673394194 2115 2115 2115 2115 0
102 20250314 172400 673394194 2115 2115 2115 2115 0
103 20250314 172300 673394194 2115 2115 2115 2115 0
104 20250314 172200 673394194 2115 2115 2115 2115 0
105 20250314 172100 673394194 2115 2115 2115 2115 0
106 20250314 172000 673394194 2115 2115 2115 2115 0
107 20250314 171900 673394194 2115 2115 2115 2115 0
108 20250314 171800 673394194 2115 2115 2115 2115 0
109 20250314 171700 673394194 2115 2115 2115 2115 0
110 20250314 171600 673394194 2115 2115 2115 2115 0
111 20250314 171500 673394194 2115 2115 2115 2115 0
112 20250314 171400 673394194 2115 2115 2115 2115 0
113 20250314 171300 673394194 2115 2115 2115 2115 0
114 20250314 171200 673394194 2115 2115 2115 2115 0
115 20250314 171100 673394194 2115 2115 2115 2115 0
116 20250314 171000 673394194 2115 2115 2115 2115 0
117 20250314 170900 673394194 2115 2115 2115 2115 0
118 20250314 170800 673394194 2115 2115 2115 2115 0
119 20250314 170700 673394194 2115 2115 2115 2115 0
120 20250314 170600 673394194 2115 2115 2115 2115 0
121 20250314 170500 673394194 2115 2115 2115 2115 0
122 20250314 170400 673394194 2115 2115 2115 2115 5470
123 20250314 170300 673394194 2115 2115 2115 2115 0
124 20250314 170200 673394194 2115 2115 2115 2115 0
125 20250314 170100 673394194 2115 2115 2115 2115 0
126 20250314 170000 673394194 2115 2115 2115 2115 0
127 20250314 165900 673394194 2115 2115 2115 2115 0
128 20250314 165800 673394194 2115 2115 2115 2115 0
129 20250314 165700 673394194 2115 2115 2115 2115 0
130 20250314 165600 673394194 2115 2115 2115 2115 0
131 20250314 165500 673394194 2115 2115 2115 2115 0
132 20250314 165400 673394194 2115 2115 2115 2115 0
133 20250314 165300 673394194 2115 2115 2115 2115 0
134 20250314 165200 673394194 2115 2115 2115 2115 0
135 20250314 165100 673394194 2115 2115 2115 2115 0
136 20250314 165000 673394194 2115 2115 2115 2115 0
137 20250314 164900 673394194 2115 2115 2115 2115 0
138 20250314 164800 673394194 2115 2115 2115 2115 0
139 20250314 164700 673394194 2115 2115 2115 2115 0
140 20250314 164600 673394194 2115 2115 2115 2115 0
141 20250314 164500 673394194 2115 2115 2115 2115 0
142 20250314 164400 673394194 2115 2115 2115 2115 0
143 20250314 164300 673394194 2115 2115 2115 2115 0
144 20250314 164200 673394194 2115 2115 2115 2115 0
145 20250314 164100 673394194 2115 2115 2115 2115 0
146 20250314 164000 673394194 2115 2115 2115 2115 0
147 20250314 163900 673394194 2115 2115 2115 2115 0
148 20250314 163800 673394194 2115 2115 2115 2115 0
149 20250314 163700 673394194 2115 2115 2115 2115 0
150 20250314 163600 673394194 2115 2115 2115 2115 0
151 20250314 163500 673394194 2115 2115 2115 2115 0
152 20250314 163400 673394194 2115 2115 2115 2115 5470
153 20250314 163300 673394194 2115 2115 2115 2115 0
154 20250314 163200 673394194 2115 2115 2115 2115 0
155 20250314 163100 673394194 2115 2115 2115 2115 0
156 20250314 163000 673394194 2115 2115 2115 2115 0
157 20250314 162900 673394194 2115 2115 2115 2115 0
158 20250314 162800 673394194 2115 2115 2115 2115 0
159 20250314 162700 673394194 2115 2115 2115 2115 0
160 20250314 162600 673394194 2115 2115 2115 2115 0
161 20250314 162500 673394194 2115 2115 2115 2115 0
162 20250314 162400 673394194 2115 2115 2115 2115 0
163 20250314 162300 673394194 2115 2115 2115 2115 0
164 20250314 162200 673394194 2115 2115 2115 2115 0
165 20250314 162100 673394194 2115 2115 2115 2115 0
166 20250314 162000 673394194 2115 2115 2115 2115 0
167 20250314 161900 673394194 2115 2115 2115 2115 0
168 20250314 161800 673394194 2115 2115 2115 2115 0
169 20250314 161700 673394194 2115 2115 2115 2115 0
170 20250314 161600 673394194 2115 2115 2115 2115 0
171 20250314 161500 673394194 2115 2115 2115 2115 0
172 20250314 161400 673394194 2115 2115 2115 2115 0
173 20250314 161300 673394194 2115 2115 2115 2115 0
174 20250314 161200 673394194 2115 2115 2115 2115 0
175 20250314 161100 673394194 2115 2115 2115 2115 0
176 20250314 161000 673394194 2115 2115 2115 2115 0
177 20250314 160900 673394194 2115 2115 2115 2115 0
178 20250314 160800 673394194 2115 2115 2115 2115 0
179 20250314 160700 673394194 2115 2115 2115 2115 0
180 20250314 160600 673394194 2115 2115 2115 2115 0
181 20250314 160500 673394194 2115 2115 2115 2115 0
182 20250314 160400 673394194 2115 2115 2115 2115 5470
183 20250314 160300 673394194 2115 2115 2115 2115 0
184 20250314 160200 673394194 2115 2115 2115 2115 0
185 20250314 160100 673394194 2115 2115 2115 2115 0
186 20250314 160000 673394194 2115 2115 2115 2115 0
187 20250314 155900 673394194 2115 2115 2115 2115 0
188 20250314 155800 673394194 2115 2115 2115 2115 0
189 20250314 155700 673394194 2115 2115 2115 2115 0
190 20250314 155600 673394194 2115 2115 2115 2115 0
191 20250314 155500 673394194 2115 2115 2115 2115 0
192 20250314 155400 673394194 2115 2115 2115 2115 0
193 20250314 155300 673394194 2115 2115 2115 2115 0
194 20250314 155200 673394194 2115 2115 2115 2115 0
195 20250314 155100 673394194 2115 2115 2115 2115 0
196 20250314 155000 673394194 2115 2115 2115 2115 0
197 20250314 154900 673394194 2115 2115 2115 2115 0
198 20250314 154800 673394194 2115 2115 2115 2115 0
199 20250314 154700 673394194 2115 2115 2115 2115 0
200 20250314 154600 673394194 2115 2115 2115 2115 0
201 20250314 154500 673394194 2115 2115 2115 2115 0
202 20250314 154400 673394194 2115 2115 2115 2115 0
203 20250314 154300 673394194 2115 2115 2115 2115 0
204 20250314 154200 673394194 2115 2115 2115 2115 0
205 20250314 154100 673394194 2115 2115 2115 2115 0
206 20250314 154000 673394194 2115 2115 2115 2115 0
207 20250314 153900 673394194 2115 2115 2115 2115 0
208 20250314 153800 673394194 2115 2115 2115 2115 0
209 20250314 153700 673394194 2115 2115 2115 2115 0
210 20250314 153600 673394194 2115 2115 2115 2115 0
211 20250314 153500 673394194 2115 2115 2115 2115 0
212 20250314 153400 673394194 2115 2115 2115 2115 5470
213 20250314 153300 673394194 2115 2115 2115 2115 0
214 20250314 153200 673394194 2115 2115 2115 2115 0
215 20250314 153100 673394194 2115 2115 2115 2115 0
216 20250314 153000 673394194 2115 2115 2115 2115 5470
217 20250314 152900 661825144 2120 2120 2120 2120 0
218 20250314 152800 661825144 2120 2120 2120 2120 0
219 20250314 152700 661825144 2120 2120 2120 2120 0
220 20250314 152600 661825144 2120 2120 2120 2120 0
221 20250314 152500 661825144 2120 2120 2120 2120 0
222 20250314 152400 661825144 2120 2120 2120 2120 0
223 20250314 152300 661825144 2120 2120 2120 2120 0
224 20250314 152200 661825144 2120 2120 2120 2120 0
225 20250314 152100 661825144 2120 2120 2120 2120 0
226 20250314 152000 661825144 2120 2120 2120 2120 0
227 20250314 151900 661825144 2120 2120 2125 2110 2066
228 20250314 151800 657450929 2125 2120 2125 2115 2810
229 20250314 151700 651495989 2120 2115 2120 2115 1141
230 20250314 151600 649079730 2125 2125 2125 2125 2562
231 20250314 151500 643635480 2125 2120 2125 2115 228
232 20250314 151400 643153101 2120 2115 2120 2115 417
233 20250314 151300 642271001 2110 2120 2120 2110 404
234 20250314 151200 641417206 2125 2125 2125 2125 1772
235 20250314 151100 637651706 2125 2115 2130 2110 5392
236 20250314 151000 626186337 2115 2115 2115 2110 472
237 20250314 150900 625190284 2115 2115 2115 2115 718
238 20250314 150800 623671714 2112 2112 2112 2112 333
239 20250314 150700 622968418 2115 2120 2120 2115 5712
240 20250314 150600 610887248 2120 2115 2120 2115 748
241 20250314 150500 609301748 2115 2120 2120 2115 444
242 20250314 150400 608361708 2120 2120 2120 2120 153
243 20250314 150300 608037348 2120 2115 2120 2110 873
244 20250314 150200 606193298 2125 2125 2125 2125 1387
245 20250314 150100 603245923 2125 2115 2130 2110 1457
246 20250314 150000 600164803 2115 2105 2115 2105 558
247 20250314 145900 598984693 2105 2130 2130 2105 6366
248 20250314 145800 585465068 2125 2125 2125 2125 1450
249 20250314 145700 582383818 2125 2125 2125 2120 846
250 20250314 145600 580586118 2125 2130 2130 2120 6304
251 20250314 145500 567163098 2125 2125 2125 2125 299
252 20250314 145400 566527723 2125 2125 2125 2125 1561
253 20250314 145300 563210598 2125 2120 2125 2120 5792
254 20250314 145200 550927898 2120 2120 2120 2120 1
255 20250314 145100 550925778 2120 2120 2120 2120 2000
256 20250314 145000 546685778 2105 2120 2120 2105 2896
257 20250314 144900 540549783 2120 2110 2120 2110 5614
258 20250314 144800 528655603 2110 2105 2110 2105 27
259 20250314 144700 528598753 2100 2115 2115 2100 304
260 20250314 144600 527960333 2115 2115 2115 2115 0
261 20250314 144500 527960333 2115 2115 2120 2110 842
262 20250314 144400 526177543 2120 2120 2120 2120 16
263 20250314 144300 526143623 2120 2115 2120 2115 1240
264 20250314 144200 523518378 2115 2110 2115 2110 11466
265 20250314 144100 499322723 2110 2105 2110 2105 1515
266 20250314 144000 496133643 2110 2110 2110 2110 200
267 20250314 143900 495711643 2110 2100 2110 2100 6248
268 20250314 143800 482590833 2115 2105 2115 2105 1200
269 20250314 143700 480054653 2110 2105 2110 2105 929
270 20250314 143600 478098563 2105 2105 2105 2100 1471
271 20250314 143500 475003358 2105 2105 2105 2105 44
272 20250314 143400 474910738 2105 2105 2105 2105 162
273 20250314 143300 474569728 2105 2105 2105 2100 14
274 20250314 143200 474540268 2100 2100 2100 2100 2
275 20250314 143100 474536068 2105 2100 2105 2100 758
276 20250314 143000 472944258 2095 2100 2100 2095 404
277 20250314 142900 472097858 2100 2100 2100 2100 0
278 20250314 142800 472097858 2100 2095 2100 2095 585
279 20250314 142700 470872263 2100 2100 2100 2100 2
280 20250314 142600 470868063 2100 2100 2105 2095 4686
281 20250314 142500 461025878 2100 2100 2100 2100 714
282 20250314 142400 459526478 2100 2100 2100 2100 505
283 20250314 142300 458465978 2100 2110 2110 2100 2014
284 20250314 142200 454230968 2105 2110 2110 2105 5
285 20250314 142100 454220423 2115 2115 2115 2115 100
286 20250314 142000 454008923 2115 2110 2115 2110 1816
287 20250314 141900 450177153 2110 2105 2110 2105 1055
288 20250314 141800 447952438 2110 2110 2110 2110 0
289 20250314 141700 447952438 2110 2105 2110 2105 51
290 20250314 141600 447845078 2110 2110 2110 2110 0
291 20250314 141500 447845078 2110 2110 2110 2110 2
292 20250314 141400 447840858 2105 2105 2105 2105 611
293 20250314 141300 446554703 2115 2110 2115 2110 149
294 20250314 141200 446240308 2110 2110 2115 2105 2371
295 20250314 141100 441228583 2105 2100 2105 2100 811
296 20250314 141000 439521433 2105 2095 2105 2095 4324
297 20250314 140900 430441538 2090 2090 2090 2090 460
298 20250314 140800 429480138 2100 2100 2100 2100 0
299 20250314 140700 429480138 2100 2100 2100 2100 12
300 20250314 140600 429454938 2100 2100 2100 2100 500
301 20250314 140500 428404938 2100 2095 2100 2095 2641
302 20250314 140400 422871623 2090 2090 2090 2090 868
303 20250314 140300 421057503 2090 2090 2090 2090 0
304 20250314 140200 421057503 2090 2085 2090 2085 902
305 20250314 140100 419176828 2080 2080 2080 2080 0
306 20250314 140000 419176828 2080 2080 2080 2080 0
307 20250314 135900 419176828 2080 2080 2080 2080 163
308 20250314 135800 418837788 2082 2082 2082 2082 0
309 20250314 135700 418837788 2082 2082 2082 2082 0
310 20250314 135600 418837788 2082 2082 2082 2082 10
311 20250314 135500 418816968 2082 2082 2082 2082 52
312 20250314 135400 418708704 2082 2087 2087 2082 478
313 20250314 135300 417713176 2085 2085 2085 2085 2
314 20250314 135200 417709006 2095 2095 2095 2095 0
315 20250314 135100 417709006 2095 2090 2095 2085 490
316 20250314 135000 416684901 2090 2085 2090 2085 7566
317 20250314 134900 400904306 2085 2085 2085 2085 0
318 20250314 134800 400904306 2085 2085 2085 2085 722
319 20250314 134700 399398936 2085 2085 2085 2085 0
320 20250314 134600 399398936 2085 2085 2085 2085 0
321 20250314 134500 399398936 2085 2085 2085 2085 115
322 20250314 134400 399159161 2085 2085 2085 2085 7
323 20250314 134300 399144566 2085 2085 2085 2085 500
324 20250314 134200 398102066 2080 2080 2080 2080 3223
325 20250314 134100 391398226 2080 2080 2080 2080 0
326 20250314 134000 391398226 2080 2080 2080 2080 18
327 20250314 133900 391360786 2080 2080 2080 2080 869
328 20250314 133800 389553266 2075 2075 2075 2075 0
329 20250314 133700 389553266 2075 2080 2080 2075 100
330 20250314 133600 389345761 2085 2085 2085 2085 719
331 20250314 133500 387846646 2085 2085 2085 2085 0
332 20250314 133400 387846646 2085 2085 2085 2085 200
333 20250314 133300 387429646 2085 2075 2085 2070 10544
334 20250314 133200 365548691 2075 2075 2075 2075 30
335 20250314 133100 365486441 2075 2075 2075 2075 257
336 20250314 133000 364953166 2075 2075 2075 2075 0
337 20250314 132900 364953166 2075 2075 2075 2075 0
338 20250314 132800 364953166 2075 2075 2075 2075 0
339 20250314 132700 364953166 2075 2075 2075 2075 186
340 20250314 132600 364567216 2075 2075 2075 2075 0
341 20250314 132500 364567216 2075 2075 2075 2075 0
342 20250314 132400 364567216 2075 2075 2075 2075 522
343 20250314 132300 363484066 2075 2075 2075 2075 0
344 20250314 132200 363484066 2075 2080 2080 2075 466
345 20250314 132100 362516251 2080 2080 2080 2080 50
346 20250314 132000 362412251 2080 2070 2080 2070 264
347 20250314 131900 361863771 2080 2080 2080 2080 0
348 20250314 131800 361863771 2080 2080 2080 2080 0
349 20250314 131700 361863771 2080 2080 2080 2080 176
350 20250314 131600 361497691 2080 2080 2080 2080 1
351 20250314 131500 361495611 2075 2075 2075 2075 0
352 20250314 131400 361495611 2075 2080 2080 2075 1479
353 20250314 131300 358424076 2080 2080 2080 2080 2
354 20250314 131200 358419916 2075 2075 2075 2075 344
355 20250314 131100 357706116 2075 2075 2075 2075 1971
356 20250314 131000 353616291 2075 2075 2075 2075 0
357 20250314 130900 353616291 2075 2075 2075 2075 0
358 20250314 130800 353616291 2075 2075 2075 2070 1101
359 20250314 130700 351334716 2075 2075 2075 2075 0
360 20250314 130600 351334716 2075 2075 2075 2075 0
361 20250314 130500 351334716 2075 2075 2075 2075 640
362 20250314 130400 350006716 2080 2080 2080 2080 0
363 20250314 130300 350006716 2080 2080 2080 2080 1
364 20250314 130200 350004636 2075 2080 2080 2075 501
365 20250314 130100 348964556 2075 2080 2080 2075 467
366 20250314 130000 347994711 2085 2085 2085 2085 120
367 20250314 125900 347744511 2085 2080 2085 2080 1929
368 20250314 125800 343731346 2085 2085 2085 2085 20
369 20250314 125700 343689646 2085 2085 2085 2085 177
370 20250314 125600 343320601 2080 2080 2080 2080 685
371 20250314 125500 341895801 2085 2085 2085 2085 4
372 20250314 125400 341887461 2085 2085 2085 2085 0
373 20250314 125300 341887461 2085 2085 2085 2085 0
374 20250314 125200 341887461 2085 2080 2085 2080 1284
375 20250314 125100 339216736 2080 2085 2085 2080 1048
376 20250314 125000 337036891 2080 2080 2080 2080 1
377 20250314 124900 337034811 2090 2080 2090 2080 313
378 20250314 124800 336381056 2090 2090 2090 2090 0
379 20250314 124700 336381056 2090 2090 2090 2090 0
380 20250314 124600 336381056 2090 2085 2090 2085 699
381 20250314 124500 334920641 2085 2085 2085 2080 1691
382 20250314 124400 331398426 2090 2085 2090 2085 2603
383 20250314 124300 325968056 2090 2090 2090 2090 106
384 20250314 124200 325746516 2085 2085 2085 2085 155
385 20250314 124100 325423341 2085 2085 2085 2085 100
386 20250314 124000 325214841 2085 2090 2090 2085 202
387 20250314 123900 324792671 2085 2085 2085 2085 200
388 20250314 123800 324375671 2085 2080 2085 2080 2125
389 20250314 123700 319946046 2085 2090 2090 2085 139
390 20250314 123600 319655731 2085 2085 2085 2085 0
391 20250314 123500 319655731 2085 2085 2085 2085 492
392 20250314 123400 318629911 2090 2095 2095 2090 347
393 20250314 123300 317904401 2090 2090 2090 2090 103
394 20250314 123200 317689131 2090 2095 2095 2090 1243
395 20250314 123100 315085146 2080 2070 2090 2070 21184
396 20250314 123000 271053294 2065 2065 2065 2065 40
397 20250314 122900 270970694 2065 2065 2065 2065 6
398 20250314 122800 270958304 2070 2070 2070 2070 0
399 20250314 122700 270958304 2070 2065 2070 2065 125
400 20250314 122600 270700174 2065 2065 2070 2065 1741
401 20250314 122500 267104999 2065 2065 2065 2065 1146
402 20250314 122400 264738509 2060 2060 2060 2060 0
403 20250314 122300 264738509 2060 2060 2060 2060 495
404 20250314 122200 263718809 2065 2065 2065 2065 777
405 20250314 122100 262114304 2070 2070 2070 2070 0
406 20250314 122000 262114304 2070 2070 2070 2070 0
407 20250314 121900 262114304 2070 2060 2070 2060 59
408 20250314 121800 261992749 2050 2050 2050 2050 0
409 20250314 121700 261992749 2050 2050 2050 2050 0
410 20250314 121600 261992749 2050 2060 2060 2050 285
411 20250314 121500 261408239 2060 2060 2060 2060 100
412 20250314 121400 261202239 2060 2060 2060 2060 0
413 20250314 121300 261202239 2060 2055 2060 2055 700
414 20250314 121200 259760934 2055 2055 2055 2055 1
415 20250314 121100 259758879 2055 2050 2055 2050 733
416 20250314 121000 258255729 2050 2050 2050 2050 0
417 20250314 120900 258255729 2050 2050 2050 2050 0
418 20250314 120800 258255729 2050 2050 2050 2050 0
419 20250314 120700 258255729 2050 2040 2050 2040 1250
420 20250314 120600 255703229 2035 2035 2035 2035 0
421 20250314 120500 255703229 2035 2035 2035 2035 0
422 20250314 120400 255703229 2035 2035 2035 2035 0
423 20250314 120300 255703229 2035 2035 2035 2035 0
424 20250314 120200 255703229 2035 2045 2045 2035 641
425 20250314 120100 254396784 2045 2060 2060 2045 1827
426 20250314 120000 250656464 2065 2065 2065 2065 0
427 20250314 115900 250656464 2065 2065 2065 2065 30
428 20250314 115800 250594514 2060 2060 2060 2060 1000
429 20250314 115700 248534514 2060 2060 2060 2060 0
430 20250314 115600 248534514 2060 2060 2060 2060 0
431 20250314 115500 248534514 2060 2060 2060 2060 221
432 20250314 115400 248079254 2060 2060 2060 2060 1
433 20250314 115300 248077194 2050 2055 2055 2050 501
434 20250314 115200 247049469 2060 2060 2060 2060 119
435 20250314 115100 246804329 2060 2060 2060 2060 0
436 20250314 115000 246804329 2060 2060 2060 2060 129
437 20250314 114900 246538589 2060 2060 2060 2060 200
438 20250314 114800 246126589 2055 2055 2055 2055 208
439 20250314 114700 245699149 2055 2055 2055 2055 0
440 20250314 114600 245699149 2055 2055 2055 2055 5
441 20250314 114500 245688874 2060 2060 2060 2060 0
442 20250314 114400 245688874 2060 2060 2060 2060 0
443 20250314 114300 245688874 2060 2060 2060 2060 10
444 20250314 114200 245668274 2060 2060 2060 2060 13
445 20250314 114100 245641494 2060 2060 2060 2060 40
446 20250314 114000 245559094 2065 2070 2070 2065 1062
447 20250314 113900 243366059 2070 2065 2075 2065 9180
448 20250314 113800 224334234 2065 2065 2065 2065 12
449 20250314 113700 224309454 2060 2055 2060 2055 2995
450 20250314 113600 218142504 2055 2055 2055 2050 3150
451 20250314 113500 211669274 2055 2050 2055 2050 1100
452 20250314 113400 209411774 2050 2050 2050 2050 1134
453 20250314 113300 207087074 2045 2035 2045 2035 1709
454 20250314 113200 203603614 2035 2035 2035 2035 0
455 20250314 113100 203603614 2035 2040 2040 2035 23
456 20250314 113000 203556799 2035 2035 2035 2035 859
457 20250314 112900 201808734 2035 2035 2035 2035 500
458 20250314 112800 200791234 2035 2035 2035 2035 0
459 20250314 112700 200791234 2035 2035 2035 2035 0
460 20250314 112600 200791234 2035 2025 2035 2025 1109
461 20250314 112500 198545499 2025 2030 2030 2020 5750
462 20250314 112400 186922604 2030 2040 2040 2030 2584
463 20250314 112300 181668354 2040 2040 2040 2040 0
464 20250314 112200 181668354 2040 2040 2040 2040 0
465 20250314 112100 181668354 2040 2045 2045 2040 2003
466 20250314 112000 177573189 2050 2050 2050 2050 0
467 20250314 111900 177573189 2050 2050 2050 2050 0
468 20250314 111800 177573189 2050 2045 2050 2045 1400
469 20250314 111700 174708689 2050 2045 2050 2045 1507
470 20250314 111600 171626864 2045 2050 2050 2045 300
471 20250314 111500 171012364 2050 2045 2050 2045 1087
472 20250314 111400 168784514 2050 2050 2050 2050 0
473 20250314 111300 168784514 2050 2050 2050 2050 0
474 20250314 111200 168784514 2050 2050 2050 2050 0
475 20250314 111100 168784514 2050 2050 2050 2050 13
476 20250314 111000 168757864 2050 2050 2050 2050 100
477 20250314 110900 168552864 2050 2050 2050 2050 401
478 20250314 110800 167730814 2060 2045 2060 2045 4315
479 20250314 110700 158889879 2040 2035 2040 2035 4955
480 20250314 110600 148784489 2035 2035 2035 2035 0
481 20250314 110500 148784489 2035 2035 2035 2035 101
482 20250314 110400 148578954 2030 2035 2035 2030 202
483 20250314 110300 148168884 2035 2030 2035 2030 362
484 20250314 110200 147434019 2030 2030 2030 2030 0
485 20250314 110100 147434019 2030 2030 2030 2030 0
486 20250314 110000 147434019 2030 2030 2030 2030 0
487 20250314 105900 147434019 2030 2030 2030 2030 38
488 20250314 105800 147356879 2030 2030 2030 2030 0
489 20250314 105700 147356879 2030 2030 2030 2030 62
490 20250314 105600 147231019 2030 2030 2030 2030 477
491 20250314 105500 146262709 2035 2035 2035 2035 3
492 20250314 105400 146256604 2035 2035 2035 2035 8
493 20250314 105300 146240324 2035 2030 2035 2030 54
494 20250314 105200 146130694 2035 2035 2035 2035 223
495 20250314 105100 145676889 2035 2035 2035 2035 100
496 20250314 105000 145473389 2040 2040 2040 2040 0
497 20250314 104900 145473389 2040 2040 2040 2040 0
498 20250314 104800 145473389 2040 2040 2040 2035 2503
499 20250314 104700 140379769 2035 2035 2035 2035 0
500 20250314 104600 140379769 2035 2035 2035 2035 0
501 20250314 104500 140379769 2035 2035 2035 2035 1228
502 20250314 104400 137880789 2035 2035 2035 2035 0
503 20250314 104300 137880789 2035 2035 2035 2035 2
504 20250314 104200 137876719 2030 2030 2030 2030 21
505 20250314 104100 137834089 2040 2040 2040 2040 0
506 20250314 104000 137834089 2040 2040 2040 2040 244
507 20250314 103900 137336329 2035 2030 2035 2030 2247
508 20250314 103800 132772784 2030 2030 2030 2030 0
509 20250314 103700 132772784 2030 2030 2030 2030 0
510 20250314 103600 132772784 2030 2030 2030 2030 0
511 20250314 103500 132772784 2030 2030 2030 2030 0
512 20250314 103400 132772784 2030 2030 2030 2030 0
513 20250314 103300 132772784 2030 2030 2030 2030 0
514 20250314 103200 132772784 2030 2020 2030 2020 4746
515 20250314 103100 123152694 2030 2025 2030 2025 393
516 20250314 103000 122356584 2030 2030 2030 2030 0
517 20250314 102900 122356584 2030 2030 2030 2030 1
518 20250314 102800 122354554 2025 2025 2025 2025 1
519 20250314 102700 122352529 2020 2020 2020 2020 4
520 20250314 102600 122344449 2020 2020 2020 2020 0
521 20250314 102500 122344449 2020 2020 2020 2020 50
522 20250314 102400 122243449 2020 2020 2020 2020 0
523 20250314 102300 122243449 2020 2020 2020 2020 0
524 20250314 102200 122243449 2020 2020 2020 2020 21
525 20250314 102100 122201029 2020 2020 2020 2020 0
526 20250314 102000 122201029 2020 2020 2020 2020 0
527 20250314 101900 122201029 2020 2020 2020 2020 0
528 20250314 101800 122201029 2020 2020 2020 2020 0
529 20250314 101700 122201029 2020 2020 2020 2020 142
530 20250314 101600 121914189 2020 2020 2020 2020 0
531 20250314 101500 121914189 2020 2020 2020 2020 77
532 20250314 101400 121758649 2020 2020 2020 2020 0
533 20250314 101300 121758649 2020 2020 2020 2020 0
534 20250314 101200 121758649 2020 2020 2020 2020 0
535 20250314 101100 121758649 2020 2020 2020 2020 114
536 20250314 101000 121528369 2015 2015 2015 2015 59
537 20250314 100900 121409484 2030 2020 2030 2015 1885
538 20250314 100800 117606194 2015 2015 2015 2015 1
539 20250314 100700 117604179 2030 2015 2030 2015 152
540 20250314 100600 117297869 2030 2030 2030 2030 0
541 20250314 100500 117297869 2030 2030 2030 2030 0
542 20250314 100400 117297869 2030 2030 2030 2030 0
543 20250314 100300 117297869 2030 2020 2030 2020 778
544 20250314 100200 115726299 2020 2015 2020 2015 983
545 20250314 100100 113741049 2020 2015 2020 2015 503
546 20250314 100000 112727499 2015 2015 2015 2015 542
547 20250314 095900 111635369 2020 2020 2020 2020 0
548 20250314 095800 111635369 2020 2020 2020 2020 50
549 20250314 095700 111534369 2020 2020 2020 2020 73
550 20250314 095600 111386909 2030 2030 2030 2030 0
551 20250314 095500 111386909 2030 2030 2030 2030 0
552 20250314 095400 111386909 2030 2025 2030 2025 2658
553 20250314 095300 106004454 2035 2035 2035 2025 4501
554 20250314 095200 96871469 2035 2037 2037 2035 2000
555 20250314 095100 92798425 2040 2037 2040 2037 393
556 20250314 095000 91997131 2037 2037 2037 2037 758
557 20250314 094900 90453085 2035 2035 2035 2035 103
558 20250314 094800 90243480 2040 2040 2040 2040 0
559 20250314 094700 90243480 2040 2025 2040 2025 108
560 20250314 094600 90024680 2035 2035 2035 2035 0
561 20250314 094500 90024680 2035 2030 2035 2030 1087
562 20250314 094400 87814820 2030 2030 2030 2030 1354
563 20250314 094300 85066200 2030 2030 2030 2030 0
564 20250314 094200 85066200 2030 2030 2030 2030 214
565 20250314 094100 84631780 2030 2030 2030 2030 501
566 20250314 094000 83614750 2030 2030 2030 2030 0
567 20250314 093900 83614750 2030 2025 2030 2025 578
568 20250314 093800 82443050 2025 2020 2025 2020 1005
569 20250314 093700 80407950 2020 2025 2025 2020 276
570 20250314 093600 79850200 2025 2025 2025 2025 635
571 20250314 093500 78564325 2025 2025 2025 2025 0
572 20250314 093400 78564325 2025 2025 2025 2025 0
573 20250314 093300 78564325 2025 2035 2035 2025 137
574 20250314 093200 78286510 2040 2035 2045 2025 2238
575 20250314 093100 73730780 2035 2037 2037 2035 515
576 20250314 093000 72681837 2035 2035 2035 2035 359
577 20250314 092900 71951272 2030 2020 2030 2020 1363
578 20250314 092800 69192647 2020 2020 2020 2020 0
579 20250314 092700 69192647 2020 2010 2020 2010 19
580 20250314 092600 69154437 2005 2005 2005 2005 316
581 20250314 092500 68520857 2005 2005 2005 2005 25
582 20250314 092400 68470732 2010 2010 2010 2010 0
583 20250314 092300 68470732 2010 2010 2010 2010 503
584 20250314 092200 67459702 2005 2005 2025 2005 2101
585 20250314 092100 63230557 2000 1993 2000 1993 1936
586 20250314 092000 59366489 1994 1990 1994 1990 942
587 20250314 091900 57491449 1987 1987 1987 1987 0
588 20250314 091800 57491449 1987 1987 1987 1987 51
589 20250314 091700 57390112 1987 1987 1987 1987 2
590 20250314 091600 57386138 1987 1987 1987 1987 42
591 20250314 091500 57302684 1987 1993 1994 1987 3273
592 20250314 091400 50783093 1993 1993 1993 1993 3120
593 20250314 091300 44564933 1995 1995 1995 1995 3
594 20250314 091200 44558948 1992 1984 1992 1984 1044
595 20250314 091100 42485750 1983 1983 1983 1983 600
596 20250314 091000 41295950 1983 1985 1986 1983 1646
597 20250314 090900 38030299 1985 1985 1985 1981 1506
598 20250314 090800 35045985 1981 1983 1983 1981 1139
599 20250314 090700 32789327 1983 1987 1987 1983 4152
600 20250314 090600 24552311 1983 1989 1989 1983 924
601 20250314 090500 22715476 1983 1976 1983 1976 2156
602 20250314 090400 18450180 1972 1973 1976 1970 2591
603 20250314 090300 13342276 1971 1985 1985 1971 4438
604 20250314 090200 4566647 1987 1985 1987 1985 126
605 20250314 090100 4316480 1983 1995 1997 1983 1937
606 20250314 090000 459540 1998 1998 1998 1998 230

1
016920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,26493538,0,52112789246,0.00
20250311,0,26493538,0,52218763398,0.00
20250310,0,26493538,0,54311752900,0.00
20250307,0,26493538,0,55106559040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 26493538 0 52112789246 0.00
3 20250311 0 26493538 0 52218763398 0.00
4 20250310 0 26493538 0 54311752900 0.00
5 20250307 0 26493538 0 55106559040 0.00