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
017510/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190400,2081152060,5870,5870,5870,5870,5590
20250314,190300,2081152060,5870,5870,5870,5870,0
20250314,190200,2081152060,5870,5870,5870,5870,0
20250314,190100,2081152060,5870,5870,5870,5870,0
20250314,190000,2081152060,5870,5870,5870,5870,0
20250314,185900,2081152060,5870,5870,5870,5870,0
20250314,185800,2081152060,5870,5870,5870,5870,0
20250314,185700,2081152060,5870,5870,5870,5870,0
20250314,185600,2081152060,5870,5870,5870,5870,0
20250314,185500,2081152060,5870,5870,5870,5870,0
20250314,185400,2081152060,5870,5870,5870,5870,0
20250314,185300,2081152060,5870,5870,5870,5870,0
20250314,185200,2081152060,5870,5870,5870,5870,0
20250314,185100,2081152060,5870,5870,5870,5870,0
20250314,185000,2081152060,5870,5870,5870,5870,0
20250314,184900,2081152060,5870,5870,5870,5870,0
20250314,184800,2081152060,5870,5870,5870,5870,0
20250314,184700,2081152060,5870,5870,5870,5870,0
20250314,184600,2081152060,5870,5870,5870,5870,0
20250314,184500,2081152060,5870,5870,5870,5870,0
20250314,184400,2081152060,5870,5870,5870,5870,0
20250314,184300,2081152060,5870,5870,5870,5870,0
20250314,184200,2081152060,5870,5870,5870,5870,0
20250314,184100,2081152060,5870,5870,5870,5870,0
20250314,184000,2081152060,5870,5870,5870,5870,0
20250314,183900,2081152060,5870,5870,5870,5870,0
20250314,183800,2081152060,5870,5870,5870,5870,0
20250314,183700,2081152060,5870,5870,5870,5870,0
20250314,183600,2081152060,5870,5870,5870,5870,0
20250314,183500,2081152060,5870,5870,5870,5870,0
20250314,183400,2081152060,5870,5870,5870,5870,5590
20250314,183300,2081152060,5870,5870,5870,5870,0
20250314,183200,2081152060,5870,5870,5870,5870,0
20250314,183100,2081152060,5870,5870,5870,5870,0
20250314,183000,2081152060,5870,5870,5870,5870,0
20250314,182900,2081152060,5870,5870,5870,5870,0
20250314,182800,2081152060,5870,5870,5870,5870,0
20250314,182700,2081152060,5870,5870,5870,5870,0
20250314,182600,2081152060,5870,5870,5870,5870,0
20250314,182500,2081152060,5870,5870,5870,5870,0
20250314,182400,2081152060,5870,5870,5870,5870,0
20250314,182300,2081152060,5870,5870,5870,5870,0
20250314,182200,2081152060,5870,5870,5870,5870,0
20250314,182100,2081152060,5870,5870,5870,5870,0
20250314,182000,2081152060,5870,5870,5870,5870,0
20250314,181900,2081152060,5870,5870,5870,5870,0
20250314,181800,2081152060,5870,5870,5870,5870,0
20250314,181700,2081152060,5870,5870,5870,5870,0
20250314,181600,2081152060,5870,5870,5870,5870,0
20250314,181500,2081152060,5870,5870,5870,5870,0
20250314,181400,2081152060,5870,5870,5870,5870,0
20250314,181300,2081152060,5870,5870,5870,5870,0
20250314,181200,2081152060,5870,5870,5870,5870,0
20250314,181100,2081152060,5870,5870,5870,5870,0
20250314,181000,2081152060,5870,5870,5870,5870,0
20250314,180900,2081152060,5870,5870,5870,5870,0
20250314,180800,2081152060,5870,5870,5870,5870,0
20250314,180700,2081152060,5870,5870,5870,5870,0
20250314,180600,2081152060,5870,5870,5870,5870,0
20250314,180500,2081152060,5870,5870,5870,5870,0
20250314,180400,2081152060,5870,5870,5870,5870,5590
20250314,180300,2081152060,5870,5870,5870,5870,0
20250314,180200,2081152060,5870,5870,5870,5870,0
20250314,180100,2081152060,5870,5870,5870,5870,0
20250314,180000,2081152060,5870,5870,5870,5870,0
20250314,175900,2081152060,5870,5870,5870,5870,0
20250314,175800,2081152060,5870,5870,5870,5870,0
20250314,175700,2081152060,5870,5870,5870,5870,0
20250314,175600,2081152060,5870,5870,5870,5870,0
20250314,175500,2081152060,5870,5870,5870,5870,0
20250314,175400,2081152060,5870,5870,5870,5870,0
20250314,175300,2081152060,5870,5870,5870,5870,0
20250314,175200,2081152060,5870,5870,5870,5870,0
20250314,175100,2081152060,5870,5870,5870,5870,0
20250314,175000,2081152060,5870,5870,5870,5870,0
20250314,174900,2081152060,5870,5870,5870,5870,0
20250314,174800,2081152060,5870,5870,5870,5870,0
20250314,174700,2081152060,5870,5870,5870,5870,0
20250314,174600,2081152060,5870,5870,5870,5870,0
20250314,174500,2081152060,5870,5870,5870,5870,0
20250314,174400,2081152060,5870,5870,5870,5870,0
20250314,174300,2081152060,5870,5870,5870,5870,0
20250314,174200,2081152060,5870,5870,5870,5870,0
20250314,174100,2081152060,5870,5870,5870,5870,0
20250314,174000,2081152060,5870,5870,5870,5870,0
20250314,173900,2081152060,5870,5870,5870,5870,0
20250314,173800,2081152060,5870,5870,5870,5870,0
20250314,173700,2081152060,5870,5870,5870,5870,0
20250314,173600,2081152060,5870,5870,5870,5870,0
20250314,173500,2081152060,5870,5870,5870,5870,0
20250314,173400,2081152060,5870,5870,5870,5870,5590
20250314,173300,2081152060,5870,5870,5870,5870,0
20250314,173200,2081152060,5870,5870,5870,5870,0
20250314,173100,2081152060,5870,5870,5870,5870,0
20250314,173000,2081152060,5870,5870,5870,5870,0
20250314,172900,2081152060,5870,5870,5870,5870,0
20250314,172800,2081152060,5870,5870,5870,5870,0
20250314,172700,2081152060,5870,5870,5870,5870,0
20250314,172600,2081152060,5870,5870,5870,5870,0
20250314,172500,2081152060,5870,5870,5870,5870,0
20250314,172400,2081152060,5870,5870,5870,5870,0
20250314,172300,2081152060,5870,5870,5870,5870,0
20250314,172200,2081152060,5870,5870,5870,5870,0
20250314,172100,2081152060,5870,5870,5870,5870,0
20250314,172000,2081152060,5870,5870,5870,5870,0
20250314,171900,2081152060,5870,5870,5870,5870,0
20250314,171800,2081152060,5870,5870,5870,5870,0
20250314,171700,2081152060,5870,5870,5870,5870,0
20250314,171600,2081152060,5870,5870,5870,5870,0
20250314,171500,2081152060,5870,5870,5870,5870,0
20250314,171400,2081152060,5870,5870,5870,5870,0
20250314,171300,2081152060,5870,5870,5870,5870,0
20250314,171200,2081152060,5870,5870,5870,5870,0
20250314,171100,2081152060,5870,5870,5870,5870,0
20250314,171000,2081152060,5870,5870,5870,5870,0
20250314,170900,2081152060,5870,5870,5870,5870,0
20250314,170800,2081152060,5870,5870,5870,5870,0
20250314,170700,2081152060,5870,5870,5870,5870,0
20250314,170600,2081152060,5870,5870,5870,5870,0
20250314,170500,2081152060,5870,5870,5870,5870,0
20250314,170400,2081152060,5870,5870,5870,5870,5590
20250314,170300,2081152060,5870,5870,5870,5870,0
20250314,170200,2081152060,5870,5870,5870,5870,0
20250314,170100,2081152060,5870,5870,5870,5870,0
20250314,170000,2081152060,5870,5870,5870,5870,0
20250314,165900,2081152060,5870,5870,5870,5870,0
20250314,165800,2081152060,5870,5870,5870,5870,0
20250314,165700,2081152060,5870,5870,5870,5870,0
20250314,165600,2081152060,5870,5870,5870,5870,0
20250314,165500,2081152060,5870,5870,5870,5870,0
20250314,165400,2081152060,5870,5870,5870,5870,0
20250314,165300,2081152060,5870,5870,5870,5870,0
20250314,165200,2081152060,5870,5870,5870,5870,0
20250314,165100,2081152060,5870,5870,5870,5870,0
20250314,165000,2081152060,5870,5870,5870,5870,0
20250314,164900,2081152060,5870,5870,5870,5870,0
20250314,164800,2081152060,5870,5870,5870,5870,0
20250314,164700,2081152060,5870,5870,5870,5870,0
20250314,164600,2081152060,5870,5870,5870,5870,0
20250314,164500,2081152060,5870,5870,5870,5870,0
20250314,164400,2081152060,5870,5870,5870,5870,0
20250314,164300,2081152060,5870,5870,5870,5870,0
20250314,164200,2081152060,5870,5870,5870,5870,0
20250314,164100,2081152060,5870,5870,5870,5870,0
20250314,164000,2081152060,5870,5870,5870,5870,0
20250314,163900,2081152060,5870,5870,5870,5870,0
20250314,163800,2081152060,5870,5870,5870,5870,0
20250314,163700,2081152060,5870,5870,5870,5870,0
20250314,163600,2081152060,5870,5870,5870,5870,0
20250314,163500,2081152060,5870,5870,5870,5870,0
20250314,163400,2081152060,5870,5870,5870,5870,5590
20250314,163300,2081152060,5870,5870,5870,5870,0
20250314,163200,2081152060,5870,5870,5870,5870,0
20250314,163100,2081152060,5870,5870,5870,5870,0
20250314,163000,2081152060,5870,5870,5870,5870,0
20250314,162900,2081152060,5870,5870,5870,5870,0
20250314,162800,2081152060,5870,5870,5870,5870,0
20250314,162700,2081152060,5870,5870,5870,5870,0
20250314,162600,2081152060,5870,5870,5870,5870,0
20250314,162500,2081152060,5870,5870,5870,5870,0
20250314,162400,2081152060,5870,5870,5870,5870,0
20250314,162300,2081152060,5870,5870,5870,5870,0
20250314,162200,2081152060,5870,5870,5870,5870,0
20250314,162100,2081152060,5870,5870,5870,5870,0
20250314,162000,2081152060,5870,5870,5870,5870,0
20250314,161900,2081152060,5870,5870,5870,5870,0
20250314,161800,2081152060,5870,5870,5870,5870,0
20250314,161700,2081152060,5870,5870,5870,5870,0
20250314,161600,2081152060,5870,5870,5870,5870,0
20250314,161500,2081152060,5870,5870,5870,5870,0
20250314,161400,2081152060,5870,5870,5870,5870,0
20250314,161300,2081152060,5870,5870,5870,5870,0
20250314,161200,2081152060,5870,5870,5870,5870,0
20250314,161100,2081152060,5870,5870,5870,5870,0
20250314,161000,2081152060,5870,5870,5870,5870,0
20250314,160900,2081152060,5870,5870,5870,5870,0
20250314,160800,2081152060,5870,5870,5870,5870,0
20250314,160700,2081152060,5870,5870,5870,5870,0
20250314,160600,2081152060,5870,5870,5870,5870,0
20250314,160500,2081152060,5870,5870,5870,5870,0
20250314,160400,2081152060,5870,5870,5870,5870,5590
20250314,160300,2081152060,5870,5870,5870,5870,0
20250314,160200,2081152060,5870,5870,5870,5870,0
20250314,160100,2081152060,5870,5870,5870,5870,0
20250314,160000,2081152060,5870,5870,5870,5870,0
20250314,155900,2081152060,5870,5870,5870,5870,0
20250314,155800,2081152060,5870,5870,5870,5870,0
20250314,155700,2081152060,5870,5870,5870,5870,0
20250314,155600,2081152060,5870,5870,5870,5870,0
20250314,155500,2081152060,5870,5870,5870,5870,0
20250314,155400,2081152060,5870,5870,5870,5870,0
20250314,155300,2081152060,5870,5870,5870,5870,0
20250314,155200,2081152060,5870,5870,5870,5870,0
20250314,155100,2081152060,5870,5870,5870,5870,0
20250314,155000,2081152060,5870,5870,5870,5870,0
20250314,154900,2081152060,5870,5870,5870,5870,0
20250314,154800,2081152060,5870,5870,5870,5870,0
20250314,154700,2081152060,5870,5870,5870,5870,0
20250314,154600,2081152060,5870,5870,5870,5870,0
20250314,154500,2081152060,5870,5870,5870,5870,0
20250314,154400,2081152060,5870,5870,5870,5870,0
20250314,154300,2081152060,5870,5870,5870,5870,0
20250314,154200,2081152060,5870,5870,5870,5870,0
20250314,154100,2081152060,5870,5870,5870,5870,0
20250314,154000,2081152060,5870,5870,5870,5870,0
20250314,153900,2081152060,5870,5870,5870,5870,0
20250314,153800,2081152060,5870,5870,5870,5870,0
20250314,153700,2081152060,5870,5870,5870,5870,0
20250314,153600,2081152060,5870,5870,5870,5870,0
20250314,153500,2081152060,5870,5870,5870,5870,0
20250314,153400,2081152060,5870,5870,5870,5870,5590
20250314,153300,2081152060,5870,5870,5870,5870,0
20250314,153200,2081152060,5870,5870,5870,5870,0
20250314,153100,2081152060,5870,5870,5870,5870,0
20250314,153000,2081152060,5870,5870,5870,5870,5590
20250314,152900,2048338760,5860,5860,5860,5860,0
20250314,152800,2048338760,5860,5860,5860,5860,0
20250314,152700,2048338760,5860,5860,5860,5860,0
20250314,152600,2048338760,5860,5860,5860,5860,0
20250314,152500,2048338760,5860,5860,5860,5860,0
20250314,152400,2048338760,5860,5860,5860,5860,0
20250314,152300,2048338760,5860,5860,5860,5860,0
20250314,152200,2048338760,5860,5860,5860,5860,0
20250314,152100,2048338760,5860,5860,5860,5860,0
20250314,152000,2048338760,5860,5860,5860,5860,0
20250314,151900,2048338760,5860,5850,5860,5850,765
20250314,151800,2043856605,5850,5860,5860,5850,2064
20250314,151700,2031764765,5860,5860,5870,5860,5199
20250314,151600,2001297835,5850,5840,5850,5840,1242
20250314,151500,1994034845,5850,5850,5850,5850,1129
20250314,151400,1987430195,5840,5840,5840,5840,403
20250314,151300,1985076675,5840,5845,5850,5840,2246
20250314,151200,1971946630,5850,5850,5850,5850,428
20250314,151100,1969442830,5840,5840,5840,5840,20
20250314,151000,1969326030,5840,5840,5840,5835,722
20250314,150900,1965111150,5840,5840,5840,5840,58
20250314,150800,1964772430,5835,5850,5850,5830,2669
20250314,150700,1949186405,5840,5850,5850,5840,390
20250314,150600,1946905375,5840,5840,5850,5840,647
20250314,150500,1943126395,5840,5840,5840,5840,100
20250314,150400,1942542395,5840,5840,5840,5840,1020
20250314,150300,1936585595,5840,5840,5840,5840,653
20250314,150200,1932772075,5840,5840,5840,5840,14
20250314,150100,1932690315,5840,5840,5840,5840,655
20250314,150000,1928865115,5840,5840,5840,5840,295
20250314,145900,1927142315,5850,5850,5850,5850,0
20250314,145800,1927142315,5850,5850,5850,5840,949
20250314,145700,1921591365,5860,5850,5860,5850,658
20250314,145600,1917742045,5850,5850,5850,5850,150
20250314,145500,1916864545,5860,5860,5860,5860,0
20250314,145400,1916864545,5860,5850,5860,5850,23
20250314,145300,1916729775,5850,5850,5850,5850,821
20250314,145200,1911926925,5860,5850,5860,5850,187
20250314,145100,1910832775,5850,5850,5850,5850,150
20250314,145000,1909955275,5850,5850,5850,5850,0
20250314,144900,1909955275,5850,5840,5850,5840,728
20250314,144800,1905703635,5840,5860,5860,5840,375
20250314,144700,1903512585,5860,5860,5860,5860,7
20250314,144600,1903471565,5830,5830,5830,5830,345
20250314,144500,1901460215,5830,5830,5830,5830,457
20250314,144400,1898795905,5840,5880,5880,5840,9674
20250314,144300,1842137195,5880,5880,5880,5880,777
20250314,144200,1837568435,5880,5880,5890,5870,2919
20250314,144100,1820400635,5880,5880,5880,5870,3744
20250314,144000,1798385955,5890,5880,5890,5880,401
20250314,143900,1796027865,5880,5880,5890,5880,1337
20250314,143800,1788161715,5880,5870,5890,5870,1251
20250314,143700,1780806370,5870,5890,5890,5870,1078
20250314,143600,1774466850,5890,5860,5890,5860,15836
20250314,143500,1681533850,5850,5850,5850,5850,1398
20250314,143400,1673355550,5830,5830,5830,5830,0
20250314,143300,1673355550,5830,5830,5830,5830,500
20250314,143200,1670440550,5830,5830,5830,5830,0
20250314,143100,1670440550,5830,5830,5830,5830,300
20250314,143000,1668691550,5830,5830,5830,5830,100
20250314,142900,1668108550,5830,5830,5830,5830,20
20250314,142800,1667991950,5830,5830,5830,5830,0
20250314,142700,1667991950,5830,5840,5850,5830,550
20250314,142600,1664782460,5840,5840,5840,5840,0
20250314,142500,1664782460,5840,5830,5840,5830,567
20250314,142400,1661476750,5830,5830,5830,5830,272
20250314,142300,1659890990,5830,5850,5850,5830,2495
20250314,142200,1645340840,5840,5840,5840,5840,1
20250314,142100,1645335000,5840,5840,5840,5840,0
20250314,142000,1645335000,5840,5840,5840,5840,0
20250314,141900,1645335000,5840,5840,5840,5840,103
20250314,141800,1644733480,5850,5830,5850,5820,171
20250314,141700,1643737040,5850,5840,5850,5820,5100
20250314,141600,1614008250,5840,5840,5840,5840,1738
20250314,141500,1603858330,5850,5850,5850,5850,717
20250314,141400,1599663880,5850,5850,5850,5850,553
20250314,141300,1596428830,5840,5840,5840,5840,478
20250314,141200,1593637310,5840,5830,5840,5830,1361
20250314,141100,1585689300,5830,5830,5830,5830,0
20250314,141000,1585689300,5830,5830,5830,5830,151
20250314,140900,1584808970,5830,5830,5830,5830,0
20250314,140800,1584808970,5830,5830,5830,5830,0
20250314,140700,1584808970,5830,5830,5830,5830,194
20250314,140600,1583677950,5830,5830,5830,5830,40
20250314,140500,1583444750,5830,5830,5830,5830,173
20250314,140400,1582436160,5830,5830,5830,5820,1050
20250314,140300,1576320360,5830,5830,5830,5830,0
20250314,140200,1576320360,5830,5830,5830,5830,1
20250314,140100,1576314530,5840,5830,5840,5825,1304
20250314,140000,1568712670,5840,5830,5840,5830,718
20250314,135900,1564526550,5830,5830,5830,5830,0
20250314,135800,1564526550,5830,5830,5830,5830,450
20250314,135700,1561903050,5820,5840,5840,5820,5514
20250314,135600,1529778950,5840,5850,5850,5840,2300
20250314,135500,1516344950,5850,5850,5850,5850,120
20250314,135400,1515642950,5850,5850,5850,5850,10
20250314,135300,1515584450,5850,5850,5850,5850,106
20250314,135200,1514964350,5860,5860,5860,5860,10
20250314,135100,1514905750,5860,5850,5860,5840,1691
20250314,135000,1505012790,5850,5850,5850,5850,0
20250314,134900,1505012790,5850,5850,5850,5840,3039
20250314,134800,1487236940,5840,5840,5840,5840,0
20250314,134700,1487236940,5840,5840,5840,5840,46
20250314,134600,1486968300,5840,5840,5840,5840,100
20250314,134500,1486384300,5840,5840,5840,5840,5
20250314,134400,1486355100,5850,5850,5850,5850,701
20250314,134300,1482254250,5850,5850,5850,5850,15
20250314,134200,1482166500,5850,5850,5850,5850,50
20250314,134100,1481874000,5850,5850,5850,5850,902
20250314,134000,1476597300,5840,5840,5840,5840,200
20250314,133900,1475429300,5840,5840,5840,5840,0
20250314,133800,1475429300,5840,5840,5840,5840,0
20250314,133700,1475429300,5840,5840,5850,5840,3344
20250314,133600,1455898970,5840,5840,5840,5840,3
20250314,133500,1455881450,5850,5850,5850,5850,0
20250314,133400,1455881450,5850,5850,5850,5850,509
20250314,133300,1452903800,5860,5860,5860,5860,1
20250314,133200,1452897940,5850,5850,5850,5850,1383
20250314,133100,1444807390,5850,5860,5860,5840,824
20250314,133000,1439982280,5860,5840,5860,5840,1836
20250314,132900,1429246660,5850,5840,5850,5840,172
20250314,132800,1428242170,5840,5840,5840,5840,39
20250314,132700,1428014410,5850,5850,5850,5850,500
20250314,132600,1425089410,5850,5850,5850,5850,10
20250314,132500,1425030910,5840,5840,5840,5840,10
20250314,132400,1424972510,5850,5850,5850,5840,2166
20250314,132300,1412315540,5850,5850,5850,5850,131
20250314,132200,1411549190,5850,5850,5850,5850,137
20250314,132100,1410747740,5850,5850,5850,5850,0
20250314,132000,1410747740,5850,5840,5850,5840,205
20250314,131900,1409549540,5850,5850,5850,5850,0
20250314,131800,1409549540,5850,5840,5850,5840,1041
20250314,131700,1403460400,5840,5840,5840,5840,0
20250314,131600,1403460400,5840,5840,5840,5840,50
20250314,131500,1403168400,5850,5850,5850,5850,0
20250314,131400,1403168400,5850,5850,5850,5850,0
20250314,131300,1403168400,5850,5830,5850,5830,1057
20250314,131200,1396999090,5850,5830,5850,5830,1455
20250314,131100,1388494260,5830,5830,5830,5830,0
20250314,131000,1388494260,5830,5840,5840,5830,122
20250314,130900,1387782780,5830,5830,5830,5830,1628
20250314,130800,1378291540,5840,5850,5850,5840,4234
20250314,130700,1353564240,5850,5850,5850,5850,1203
20250314,130600,1346526690,5850,5850,5850,5850,367
20250314,130500,1344379740,5850,5850,5850,5850,10
20250314,130400,1344321240,5860,5870,5870,5860,102
20250314,130300,1343723510,5860,5860,5860,5860,2039
20250314,130200,1331774970,5860,5860,5860,5840,970
20250314,130100,1326092790,5860,5840,5860,5840,4320
20250314,130000,1300803720,5840,5840,5840,5840,26
20250314,125900,1300651880,5840,5840,5840,5840,0
20250314,125800,1300651880,5840,5840,5840,5830,825
20250314,125700,1295834130,5840,5840,5840,5840,471
20250314,125600,1293083490,5840,5840,5840,5840,108
20250314,125500,1292452770,5840,5840,5840,5840,1938
20250314,125400,1281134850,5830,5830,5830,5830,941
20250314,125300,1275648820,5830,5830,5830,5830,165
20250314,125200,1274686870,5830,5830,5830,5830,0
20250314,125100,1274686870,5830,5830,5830,5830,5
20250314,125000,1274657720,5830,5820,5830,5820,3368
20250314,124900,1255047180,5830,5830,5830,5830,0
20250314,124800,1255047180,5830,5820,5830,5820,152
20250314,124700,1254161540,5820,5820,5820,5820,100
20250314,124600,1253579540,5820,5830,5830,5820,734
20250314,124500,1249300420,5840,5830,5840,5830,23
20250314,124400,1249166300,5840,5840,5840,5830,23
20250314,124300,1249032000,5830,5830,5830,5830,0
20250314,124200,1249032000,5830,5840,5840,5830,2585
20250314,124100,1233935620,5840,5840,5840,5840,503
20250314,124000,1230998100,5850,5850,5850,5850,245
20250314,123900,1229564850,5850,5850,5850,5850,258
20250314,123800,1228055550,5850,5850,5850,5850,855
20250314,123700,1223053800,5850,5840,5850,5840,1110
20250314,123600,1216560350,5835,5835,5835,5835,200
20250314,123500,1215393350,5840,5840,5840,5840,300
20250314,123400,1213641350,5840,5840,5840,5840,0
20250314,123300,1213641350,5840,5840,5840,5840,369
20250314,123200,1211486390,5840,5840,5840,5840,600
20250314,123100,1207982390,5830,5825,5830,5825,20
20250314,123000,1207865840,5830,5830,5830,5830,0
20250314,122900,1207865840,5830,5830,5830,5830,0
20250314,122800,1207865840,5830,5820,5830,5820,27
20250314,122700,1207708680,5840,5840,5840,5830,1030
20250314,122600,1201693660,5850,5850,5850,5850,276
20250314,122500,1200079060,5860,5860,5860,5850,2002
20250314,122400,1188367340,5850,5850,5860,5840,3221
20250314,122300,1169524630,5860,5870,5870,5850,174
20250314,122200,1168506700,5860,5860,5860,5860,425
20250314,122100,1166016200,5860,5840,5860,5840,1238
20250314,122000,1158768140,5840,5830,5840,5830,2024
20250314,121900,1146967980,5840,5840,5840,5840,26
20250314,121800,1146816140,5830,5830,5830,5830,2
20250314,121700,1146804480,5840,5830,5840,5830,106
20250314,121600,1146186470,5850,5830,5850,5830,183
20250314,121500,1145119560,5830,5840,5840,5830,2400
20250314,121400,1131125540,5850,5850,5850,5850,0
20250314,121300,1131125540,5850,5850,5850,5850,0
20250314,121200,1131125540,5850,5850,5850,5850,0
20250314,121100,1131125540,5850,5850,5850,5850,20
20250314,121000,1131008540,5850,5840,5850,5840,1047
20250314,120900,1124888590,5840,5840,5840,5840,0
20250314,120800,1124888590,5840,5840,5840,5840,0
20250314,120700,1124888590,5840,5830,5840,5830,941
20250314,120600,1119397540,5840,5850,5850,5840,702
20250314,120500,1115297850,5840,5840,5840,5840,367
20250314,120400,1113154570,5840,5840,5840,5840,50
20250314,120300,1112862570,5850,5850,5850,5840,179
20250314,120200,1111815470,5850,5850,5850,5850,26
20250314,120100,1111663370,5850,5850,5850,5850,203
20250314,120000,1110475820,5860,5860,5860,5860,10
20250314,115900,1110417220,5860,5860,5860,5860,6
20250314,115800,1110382060,5840,5850,5850,5840,1593
20250314,115700,1101066010,5860,5850,5860,5850,2
20250314,115600,1101054300,5850,5850,5850,5850,4
20250314,115500,1101030900,5860,5860,5860,5860,0
20250314,115400,1101030900,5860,5860,5860,5860,0
20250314,115300,1101030900,5860,5860,5860,5860,90
20250314,115200,1100503500,5860,5860,5860,5850,332
20250314,115100,1098558320,5860,5860,5860,5860,0
20250314,115000,1098558320,5860,5860,5860,5860,679
20250314,114900,1094579380,5860,5850,5860,5850,127
20250314,114800,1093836420,5850,5850,5850,5850,1712
20250314,114700,1083821220,5850,5850,5850,5850,0
20250314,114600,1083821220,5850,5840,5850,5840,214
20250314,114500,1082571450,5830,5830,5830,5830,101
20250314,114400,1081982620,5830,5830,5830,5830,65
20250314,114300,1081603670,5830,5830,5830,5830,0
20250314,114200,1081603670,5830,5840,5840,5830,407
20250314,114100,1079226800,5830,5830,5830,5830,0
20250314,114000,1079226800,5830,5840,5840,5830,32
20250314,113900,1079040220,5840,5840,5840,5840,0
20250314,113800,1079040220,5840,5830,5840,5830,65
20250314,113700,1078661260,5840,5840,5840,5840,0
20250314,113600,1078661260,5840,5840,5840,5840,50
20250314,113500,1078369260,5830,5830,5830,5830,263
20250314,113400,1076835970,5840,5850,5850,5840,130
20250314,113300,1076076760,5840,5840,5840,5840,210
20250314,113200,1074850360,5850,5840,5850,5840,41
20250314,113100,1074610910,5850,5850,5850,5830,335
20250314,113000,1072657780,5850,5850,5850,5850,150
20250314,112900,1071780280,5830,5830,5830,5830,503
20250314,112800,1068847790,5830,5830,5830,5830,0
20250314,112700,1068847790,5830,5830,5830,5830,19
20250314,112600,1068737020,5830,5830,5830,5830,929
20250314,112500,1063320950,5820,5820,5820,5820,355
20250314,112400,1061254850,5820,5820,5820,5820,65
20250314,112300,1060876550,5830,5820,5830,5820,317
20250314,112200,1059031480,5830,5830,5830,5830,1
20250314,112100,1059025650,5820,5830,5830,5820,12
20250314,112000,1058955710,5830,5830,5830,5830,952
20250314,111900,1053405550,5830,5830,5830,5830,1
20250314,111800,1053399720,5830,5820,5830,5820,75
20250314,111700,1052962710,5820,5810,5820,5810,125
20250314,111600,1052236200,5810,5810,5810,5810,5
20250314,111500,1052207150,5850,5850,5850,5850,0
20250314,111400,1052207150,5850,5800,5850,5800,337
20250314,111300,1050245150,5810,5810,5810,5810,544
20250314,111200,1047084510,5810,5830,5830,5810,158
20250314,111100,1046164550,5830,5830,5830,5830,323
20250314,111000,1044281460,5820,5810,5850,5810,376
20250314,110900,1042093780,5820,5830,5830,5820,3000
20250314,110800,1024619390,5860,5860,5860,5860,37
20250314,110700,1024402570,5860,5840,5870,5830,2117
20250314,110600,1011994430,5830,5840,5840,5830,1599
20250314,110500,1002668760,5850,5850,5850,5830,3682
20250314,110400,981199470,5840,5840,5850,5840,2237
20250314,110300,968135120,5840,5830,5840,5830,26
20250314,110200,967983450,5840,5850,5860,5840,6401
20250314,110100,930538380,5850,5840,5850,5830,3934
20250314,110000,907567730,5840,5840,5840,5830,1002
20250314,105900,901716910,5840,5820,5840,5800,4499
20250314,105800,875480920,5800,5800,5800,5800,85
20250314,105700,874987920,5830,5800,5830,5800,102
20250314,105600,874396290,5830,5820,5830,5800,1566
20250314,105500,865282170,5820,5820,5820,5820,1
20250314,105400,865276350,5790,5790,5790,5790,251
20250314,105300,863823060,5810,5820,5820,5770,3259
20250314,105200,844927810,5820,5810,5820,5810,56
20250314,105100,844601910,5810,5820,5830,5810,495
20250314,105000,841721030,5830,5820,5830,5820,345
20250314,104900,839713110,5830,5810,5830,5810,429
20250314,104800,837219775,5830,5820,5830,5810,46
20250314,104700,836952095,5830,5820,5830,5800,1180
20250314,104600,830089775,5810,5810,5820,5790,1057
20250314,104500,823958535,5830,5820,5840,5820,646
20250314,104400,820195205,5840,5795,5840,5790,17277
20250314,104300,719777965,5800,5800,5800,5800,82
20250314,104200,719302365,5800,5790,5800,5790,2525
20250314,104100,704676595,5790,5790,5790,5790,0
20250314,104000,704676595,5790,5780,5790,5780,301
20250314,103900,702933895,5790,5780,5790,5780,933
20250314,103800,697539225,5780,5770,5780,5770,1367
20250314,103700,689638515,5780,5770,5780,5770,102
20250314,103600,689049965,5780,5750,5780,5750,1875
20250314,103500,678237425,5770,5770,5770,5770,1277
20250314,103400,670869135,5760,5760,5760,5760,681
20250314,103300,666946575,5760,5750,5760,5750,1002
20250314,103200,661185055,5760,5760,5760,5750,206
20250314,103100,660000485,5760,5770,5770,5760,39
20250314,103000,659775835,5770,5770,5770,5770,51
20250314,102900,659481565,5760,5750,5760,5750,864
20250314,102800,654509425,5750,5750,5750,5750,188
20250314,102700,653428425,5750,5750,5750,5750,0
20250314,102600,653428425,5750,5750,5750,5750,190
20250314,102500,652335925,5750,5750,5750,5750,58
20250314,102400,652002425,5760,5760,5760,5760,173
20250314,102300,651005945,5750,5750,5750,5750,0
20250314,102200,651005945,5750,5750,5750,5750,100
20250314,102100,650430945,5760,5760,5760,5760,1
20250314,102000,650425185,5750,5740,5750,5740,272
20250314,101900,648862185,5750,5750,5750,5750,10
20250314,101800,648804685,5750,5740,5750,5730,490
20250314,101700,645995175,5740,5740,5740,5730,1119
20250314,101600,639578575,5750,5750,5750,5750,0
20250314,101500,639578575,5750,5740,5750,5740,414
20250314,101400,637201875,5740,5750,5760,5730,3608
20250314,101300,616474465,5750,5750,5760,5750,316
20250314,101200,614654385,5770,5770,5770,5770,4
20250314,101100,614631305,5770,5750,5770,5750,2
20250314,101000,614619785,5770,5760,5770,5750,1788
20250314,100900,604328875,5760,5760,5770,5760,138
20250314,100800,603533985,5760,5780,5780,5760,10
20250314,100700,603476225,5780,5780,5780,5780,0
20250314,100600,603476225,5780,5770,5780,5770,1738
20250314,100500,593446965,5770,5770,5770,5770,100
20250314,100400,592869965,5770,5780,5780,5770,376
20250314,100300,590700265,5775,5775,5780,5775,153
20250314,100200,589816685,5775,5775,5775,5775,21
20250314,100100,589695410,5780,5775,5780,5775,81
20250314,100000,589227235,5775,5775,5775,5775,22
20250314,095900,589100185,5775,5775,5775,5775,20
20250314,095800,588984685,5770,5770,5770,5770,0
20250314,095700,588984685,5770,5780,5780,5770,4
20250314,095600,588961585,5780,5780,5790,5780,1817
20250314,095500,578459275,5790,5790,5790,5790,143
20250314,095400,577631305,5790,5790,5790,5790,1185
20250314,095300,570770155,5790,5790,5790,5790,0
20250314,095200,570770155,5790,5790,5790,5790,0
20250314,095100,570770155,5790,5790,5790,5780,2602
20250314,095000,555725575,5790,5780,5790,5770,659
20250314,094900,551917545,5780,5790,5790,5770,582
20250314,094800,548553085,5790,5780,5790,5770,101
20250314,094700,547970285,5780,5790,5790,5780,111
20250314,094600,547328595,5790,5775,5790,5775,132
20250314,094500,546565865,5780,5780,5780,5780,2
20250314,094400,546554305,5790,5770,5790,5770,21
20250314,094300,546433015,5790,5770,5790,5770,10
20250314,094200,546375265,5790,5760,5790,5760,700
20250314,094100,542322535,5790,5770,5790,5770,1729
20250314,094000,532343225,5770,5775,5775,5740,3426
20250314,093900,512608855,5770,5780,5780,5770,369
20250314,093800,510479715,5770,5750,5770,5750,545
20250314,093700,507339705,5750,5780,5780,5750,2111
20250314,093600,495158615,5790,5790,5800,5790,2830
20250314,093500,478772905,5790,5790,5790,5780,1612
20250314,093400,469439635,5790,5790,5790,5780,586
20250314,093300,466047165,5770,5790,5790,5770,275
20250314,093200,464459915,5790,5750,5800,5750,17966
20250314,093100,360916605,5750,5750,5760,5750,477
20250314,093000,358173845,5740,5750,5760,5740,1007
20250314,092900,352385635,5760,5750,5760,5750,547
20250314,092800,349240355,5760,5740,5760,5740,474
20250314,092700,346515680,5740,5740,5740,5740,167
20250314,092600,345557100,5740,5750,5760,5740,2058
20250314,092500,333726500,5750,5740,5770,5740,1291
20250314,092400,326291430,5760,5750,5760,5740,2205
20250314,092300,313627110,5760,5750,5760,5740,5890
20250314,092200,279745050,5760,5760,5760,5745,1900
20250314,092100,268820070,5760,5730,5760,5730,12228
20250314,092000,198609520,5740,5720,5740,5720,4332
20250314,091900,173801130,5710,5695,5710,5695,587
20250314,091800,170449785,5700,5700,5700,5700,22
20250314,091700,170324385,5710,5710,5710,5710,0
20250314,091600,170324385,5710,5710,5710,5710,0
20250314,091500,170324385,5710,5680,5710,5680,12
20250314,091400,170255925,5680,5680,5680,5680,70
20250314,091300,169858325,5690,5690,5710,5690,1204
20250314,091200,163007545,5690,5690,5690,5690,360
20250314,091100,160959145,5690,5710,5720,5690,4032
20250314,091000,137966465,5720,5720,5720,5710,175
20250314,090900,136966945,5700,5710,5720,5690,1399
20250314,090800,128992805,5710,5690,5710,5690,1383
20250314,090700,121102815,5690,5700,5700,5690,1430
20250314,090600,112962285,5700,5710,5710,5700,1889
20250314,090500,102191255,5720,5710,5720,5705,1735
20250314,090400,92273650,5720,5720,5720,5710,569
20250314,090300,89022290,5720,5700,5720,5690,3680
20250314,090200,68022670,5700,5710,5710,5670,4966
20250314,090100,39782490,5700,5700,5730,5700,2920
20250314,090000,23094160,5710,5620,5710,5620,4069
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190400 2081152060 5870 5870 5870 5870 5590
3 20250314 190300 2081152060 5870 5870 5870 5870 0
4 20250314 190200 2081152060 5870 5870 5870 5870 0
5 20250314 190100 2081152060 5870 5870 5870 5870 0
6 20250314 190000 2081152060 5870 5870 5870 5870 0
7 20250314 185900 2081152060 5870 5870 5870 5870 0
8 20250314 185800 2081152060 5870 5870 5870 5870 0
9 20250314 185700 2081152060 5870 5870 5870 5870 0
10 20250314 185600 2081152060 5870 5870 5870 5870 0
11 20250314 185500 2081152060 5870 5870 5870 5870 0
12 20250314 185400 2081152060 5870 5870 5870 5870 0
13 20250314 185300 2081152060 5870 5870 5870 5870 0
14 20250314 185200 2081152060 5870 5870 5870 5870 0
15 20250314 185100 2081152060 5870 5870 5870 5870 0
16 20250314 185000 2081152060 5870 5870 5870 5870 0
17 20250314 184900 2081152060 5870 5870 5870 5870 0
18 20250314 184800 2081152060 5870 5870 5870 5870 0
19 20250314 184700 2081152060 5870 5870 5870 5870 0
20 20250314 184600 2081152060 5870 5870 5870 5870 0
21 20250314 184500 2081152060 5870 5870 5870 5870 0
22 20250314 184400 2081152060 5870 5870 5870 5870 0
23 20250314 184300 2081152060 5870 5870 5870 5870 0
24 20250314 184200 2081152060 5870 5870 5870 5870 0
25 20250314 184100 2081152060 5870 5870 5870 5870 0
26 20250314 184000 2081152060 5870 5870 5870 5870 0
27 20250314 183900 2081152060 5870 5870 5870 5870 0
28 20250314 183800 2081152060 5870 5870 5870 5870 0
29 20250314 183700 2081152060 5870 5870 5870 5870 0
30 20250314 183600 2081152060 5870 5870 5870 5870 0
31 20250314 183500 2081152060 5870 5870 5870 5870 0
32 20250314 183400 2081152060 5870 5870 5870 5870 5590
33 20250314 183300 2081152060 5870 5870 5870 5870 0
34 20250314 183200 2081152060 5870 5870 5870 5870 0
35 20250314 183100 2081152060 5870 5870 5870 5870 0
36 20250314 183000 2081152060 5870 5870 5870 5870 0
37 20250314 182900 2081152060 5870 5870 5870 5870 0
38 20250314 182800 2081152060 5870 5870 5870 5870 0
39 20250314 182700 2081152060 5870 5870 5870 5870 0
40 20250314 182600 2081152060 5870 5870 5870 5870 0
41 20250314 182500 2081152060 5870 5870 5870 5870 0
42 20250314 182400 2081152060 5870 5870 5870 5870 0
43 20250314 182300 2081152060 5870 5870 5870 5870 0
44 20250314 182200 2081152060 5870 5870 5870 5870 0
45 20250314 182100 2081152060 5870 5870 5870 5870 0
46 20250314 182000 2081152060 5870 5870 5870 5870 0
47 20250314 181900 2081152060 5870 5870 5870 5870 0
48 20250314 181800 2081152060 5870 5870 5870 5870 0
49 20250314 181700 2081152060 5870 5870 5870 5870 0
50 20250314 181600 2081152060 5870 5870 5870 5870 0
51 20250314 181500 2081152060 5870 5870 5870 5870 0
52 20250314 181400 2081152060 5870 5870 5870 5870 0
53 20250314 181300 2081152060 5870 5870 5870 5870 0
54 20250314 181200 2081152060 5870 5870 5870 5870 0
55 20250314 181100 2081152060 5870 5870 5870 5870 0
56 20250314 181000 2081152060 5870 5870 5870 5870 0
57 20250314 180900 2081152060 5870 5870 5870 5870 0
58 20250314 180800 2081152060 5870 5870 5870 5870 0
59 20250314 180700 2081152060 5870 5870 5870 5870 0
60 20250314 180600 2081152060 5870 5870 5870 5870 0
61 20250314 180500 2081152060 5870 5870 5870 5870 0
62 20250314 180400 2081152060 5870 5870 5870 5870 5590
63 20250314 180300 2081152060 5870 5870 5870 5870 0
64 20250314 180200 2081152060 5870 5870 5870 5870 0
65 20250314 180100 2081152060 5870 5870 5870 5870 0
66 20250314 180000 2081152060 5870 5870 5870 5870 0
67 20250314 175900 2081152060 5870 5870 5870 5870 0
68 20250314 175800 2081152060 5870 5870 5870 5870 0
69 20250314 175700 2081152060 5870 5870 5870 5870 0
70 20250314 175600 2081152060 5870 5870 5870 5870 0
71 20250314 175500 2081152060 5870 5870 5870 5870 0
72 20250314 175400 2081152060 5870 5870 5870 5870 0
73 20250314 175300 2081152060 5870 5870 5870 5870 0
74 20250314 175200 2081152060 5870 5870 5870 5870 0
75 20250314 175100 2081152060 5870 5870 5870 5870 0
76 20250314 175000 2081152060 5870 5870 5870 5870 0
77 20250314 174900 2081152060 5870 5870 5870 5870 0
78 20250314 174800 2081152060 5870 5870 5870 5870 0
79 20250314 174700 2081152060 5870 5870 5870 5870 0
80 20250314 174600 2081152060 5870 5870 5870 5870 0
81 20250314 174500 2081152060 5870 5870 5870 5870 0
82 20250314 174400 2081152060 5870 5870 5870 5870 0
83 20250314 174300 2081152060 5870 5870 5870 5870 0
84 20250314 174200 2081152060 5870 5870 5870 5870 0
85 20250314 174100 2081152060 5870 5870 5870 5870 0
86 20250314 174000 2081152060 5870 5870 5870 5870 0
87 20250314 173900 2081152060 5870 5870 5870 5870 0
88 20250314 173800 2081152060 5870 5870 5870 5870 0
89 20250314 173700 2081152060 5870 5870 5870 5870 0
90 20250314 173600 2081152060 5870 5870 5870 5870 0
91 20250314 173500 2081152060 5870 5870 5870 5870 0
92 20250314 173400 2081152060 5870 5870 5870 5870 5590
93 20250314 173300 2081152060 5870 5870 5870 5870 0
94 20250314 173200 2081152060 5870 5870 5870 5870 0
95 20250314 173100 2081152060 5870 5870 5870 5870 0
96 20250314 173000 2081152060 5870 5870 5870 5870 0
97 20250314 172900 2081152060 5870 5870 5870 5870 0
98 20250314 172800 2081152060 5870 5870 5870 5870 0
99 20250314 172700 2081152060 5870 5870 5870 5870 0
100 20250314 172600 2081152060 5870 5870 5870 5870 0
101 20250314 172500 2081152060 5870 5870 5870 5870 0
102 20250314 172400 2081152060 5870 5870 5870 5870 0
103 20250314 172300 2081152060 5870 5870 5870 5870 0
104 20250314 172200 2081152060 5870 5870 5870 5870 0
105 20250314 172100 2081152060 5870 5870 5870 5870 0
106 20250314 172000 2081152060 5870 5870 5870 5870 0
107 20250314 171900 2081152060 5870 5870 5870 5870 0
108 20250314 171800 2081152060 5870 5870 5870 5870 0
109 20250314 171700 2081152060 5870 5870 5870 5870 0
110 20250314 171600 2081152060 5870 5870 5870 5870 0
111 20250314 171500 2081152060 5870 5870 5870 5870 0
112 20250314 171400 2081152060 5870 5870 5870 5870 0
113 20250314 171300 2081152060 5870 5870 5870 5870 0
114 20250314 171200 2081152060 5870 5870 5870 5870 0
115 20250314 171100 2081152060 5870 5870 5870 5870 0
116 20250314 171000 2081152060 5870 5870 5870 5870 0
117 20250314 170900 2081152060 5870 5870 5870 5870 0
118 20250314 170800 2081152060 5870 5870 5870 5870 0
119 20250314 170700 2081152060 5870 5870 5870 5870 0
120 20250314 170600 2081152060 5870 5870 5870 5870 0
121 20250314 170500 2081152060 5870 5870 5870 5870 0
122 20250314 170400 2081152060 5870 5870 5870 5870 5590
123 20250314 170300 2081152060 5870 5870 5870 5870 0
124 20250314 170200 2081152060 5870 5870 5870 5870 0
125 20250314 170100 2081152060 5870 5870 5870 5870 0
126 20250314 170000 2081152060 5870 5870 5870 5870 0
127 20250314 165900 2081152060 5870 5870 5870 5870 0
128 20250314 165800 2081152060 5870 5870 5870 5870 0
129 20250314 165700 2081152060 5870 5870 5870 5870 0
130 20250314 165600 2081152060 5870 5870 5870 5870 0
131 20250314 165500 2081152060 5870 5870 5870 5870 0
132 20250314 165400 2081152060 5870 5870 5870 5870 0
133 20250314 165300 2081152060 5870 5870 5870 5870 0
134 20250314 165200 2081152060 5870 5870 5870 5870 0
135 20250314 165100 2081152060 5870 5870 5870 5870 0
136 20250314 165000 2081152060 5870 5870 5870 5870 0
137 20250314 164900 2081152060 5870 5870 5870 5870 0
138 20250314 164800 2081152060 5870 5870 5870 5870 0
139 20250314 164700 2081152060 5870 5870 5870 5870 0
140 20250314 164600 2081152060 5870 5870 5870 5870 0
141 20250314 164500 2081152060 5870 5870 5870 5870 0
142 20250314 164400 2081152060 5870 5870 5870 5870 0
143 20250314 164300 2081152060 5870 5870 5870 5870 0
144 20250314 164200 2081152060 5870 5870 5870 5870 0
145 20250314 164100 2081152060 5870 5870 5870 5870 0
146 20250314 164000 2081152060 5870 5870 5870 5870 0
147 20250314 163900 2081152060 5870 5870 5870 5870 0
148 20250314 163800 2081152060 5870 5870 5870 5870 0
149 20250314 163700 2081152060 5870 5870 5870 5870 0
150 20250314 163600 2081152060 5870 5870 5870 5870 0
151 20250314 163500 2081152060 5870 5870 5870 5870 0
152 20250314 163400 2081152060 5870 5870 5870 5870 5590
153 20250314 163300 2081152060 5870 5870 5870 5870 0
154 20250314 163200 2081152060 5870 5870 5870 5870 0
155 20250314 163100 2081152060 5870 5870 5870 5870 0
156 20250314 163000 2081152060 5870 5870 5870 5870 0
157 20250314 162900 2081152060 5870 5870 5870 5870 0
158 20250314 162800 2081152060 5870 5870 5870 5870 0
159 20250314 162700 2081152060 5870 5870 5870 5870 0
160 20250314 162600 2081152060 5870 5870 5870 5870 0
161 20250314 162500 2081152060 5870 5870 5870 5870 0
162 20250314 162400 2081152060 5870 5870 5870 5870 0
163 20250314 162300 2081152060 5870 5870 5870 5870 0
164 20250314 162200 2081152060 5870 5870 5870 5870 0
165 20250314 162100 2081152060 5870 5870 5870 5870 0
166 20250314 162000 2081152060 5870 5870 5870 5870 0
167 20250314 161900 2081152060 5870 5870 5870 5870 0
168 20250314 161800 2081152060 5870 5870 5870 5870 0
169 20250314 161700 2081152060 5870 5870 5870 5870 0
170 20250314 161600 2081152060 5870 5870 5870 5870 0
171 20250314 161500 2081152060 5870 5870 5870 5870 0
172 20250314 161400 2081152060 5870 5870 5870 5870 0
173 20250314 161300 2081152060 5870 5870 5870 5870 0
174 20250314 161200 2081152060 5870 5870 5870 5870 0
175 20250314 161100 2081152060 5870 5870 5870 5870 0
176 20250314 161000 2081152060 5870 5870 5870 5870 0
177 20250314 160900 2081152060 5870 5870 5870 5870 0
178 20250314 160800 2081152060 5870 5870 5870 5870 0
179 20250314 160700 2081152060 5870 5870 5870 5870 0
180 20250314 160600 2081152060 5870 5870 5870 5870 0
181 20250314 160500 2081152060 5870 5870 5870 5870 0
182 20250314 160400 2081152060 5870 5870 5870 5870 5590
183 20250314 160300 2081152060 5870 5870 5870 5870 0
184 20250314 160200 2081152060 5870 5870 5870 5870 0
185 20250314 160100 2081152060 5870 5870 5870 5870 0
186 20250314 160000 2081152060 5870 5870 5870 5870 0
187 20250314 155900 2081152060 5870 5870 5870 5870 0
188 20250314 155800 2081152060 5870 5870 5870 5870 0
189 20250314 155700 2081152060 5870 5870 5870 5870 0
190 20250314 155600 2081152060 5870 5870 5870 5870 0
191 20250314 155500 2081152060 5870 5870 5870 5870 0
192 20250314 155400 2081152060 5870 5870 5870 5870 0
193 20250314 155300 2081152060 5870 5870 5870 5870 0
194 20250314 155200 2081152060 5870 5870 5870 5870 0
195 20250314 155100 2081152060 5870 5870 5870 5870 0
196 20250314 155000 2081152060 5870 5870 5870 5870 0
197 20250314 154900 2081152060 5870 5870 5870 5870 0
198 20250314 154800 2081152060 5870 5870 5870 5870 0
199 20250314 154700 2081152060 5870 5870 5870 5870 0
200 20250314 154600 2081152060 5870 5870 5870 5870 0
201 20250314 154500 2081152060 5870 5870 5870 5870 0
202 20250314 154400 2081152060 5870 5870 5870 5870 0
203 20250314 154300 2081152060 5870 5870 5870 5870 0
204 20250314 154200 2081152060 5870 5870 5870 5870 0
205 20250314 154100 2081152060 5870 5870 5870 5870 0
206 20250314 154000 2081152060 5870 5870 5870 5870 0
207 20250314 153900 2081152060 5870 5870 5870 5870 0
208 20250314 153800 2081152060 5870 5870 5870 5870 0
209 20250314 153700 2081152060 5870 5870 5870 5870 0
210 20250314 153600 2081152060 5870 5870 5870 5870 0
211 20250314 153500 2081152060 5870 5870 5870 5870 0
212 20250314 153400 2081152060 5870 5870 5870 5870 5590
213 20250314 153300 2081152060 5870 5870 5870 5870 0
214 20250314 153200 2081152060 5870 5870 5870 5870 0
215 20250314 153100 2081152060 5870 5870 5870 5870 0
216 20250314 153000 2081152060 5870 5870 5870 5870 5590
217 20250314 152900 2048338760 5860 5860 5860 5860 0
218 20250314 152800 2048338760 5860 5860 5860 5860 0
219 20250314 152700 2048338760 5860 5860 5860 5860 0
220 20250314 152600 2048338760 5860 5860 5860 5860 0
221 20250314 152500 2048338760 5860 5860 5860 5860 0
222 20250314 152400 2048338760 5860 5860 5860 5860 0
223 20250314 152300 2048338760 5860 5860 5860 5860 0
224 20250314 152200 2048338760 5860 5860 5860 5860 0
225 20250314 152100 2048338760 5860 5860 5860 5860 0
226 20250314 152000 2048338760 5860 5860 5860 5860 0
227 20250314 151900 2048338760 5860 5850 5860 5850 765
228 20250314 151800 2043856605 5850 5860 5860 5850 2064
229 20250314 151700 2031764765 5860 5860 5870 5860 5199
230 20250314 151600 2001297835 5850 5840 5850 5840 1242
231 20250314 151500 1994034845 5850 5850 5850 5850 1129
232 20250314 151400 1987430195 5840 5840 5840 5840 403
233 20250314 151300 1985076675 5840 5845 5850 5840 2246
234 20250314 151200 1971946630 5850 5850 5850 5850 428
235 20250314 151100 1969442830 5840 5840 5840 5840 20
236 20250314 151000 1969326030 5840 5840 5840 5835 722
237 20250314 150900 1965111150 5840 5840 5840 5840 58
238 20250314 150800 1964772430 5835 5850 5850 5830 2669
239 20250314 150700 1949186405 5840 5850 5850 5840 390
240 20250314 150600 1946905375 5840 5840 5850 5840 647
241 20250314 150500 1943126395 5840 5840 5840 5840 100
242 20250314 150400 1942542395 5840 5840 5840 5840 1020
243 20250314 150300 1936585595 5840 5840 5840 5840 653
244 20250314 150200 1932772075 5840 5840 5840 5840 14
245 20250314 150100 1932690315 5840 5840 5840 5840 655
246 20250314 150000 1928865115 5840 5840 5840 5840 295
247 20250314 145900 1927142315 5850 5850 5850 5850 0
248 20250314 145800 1927142315 5850 5850 5850 5840 949
249 20250314 145700 1921591365 5860 5850 5860 5850 658
250 20250314 145600 1917742045 5850 5850 5850 5850 150
251 20250314 145500 1916864545 5860 5860 5860 5860 0
252 20250314 145400 1916864545 5860 5850 5860 5850 23
253 20250314 145300 1916729775 5850 5850 5850 5850 821
254 20250314 145200 1911926925 5860 5850 5860 5850 187
255 20250314 145100 1910832775 5850 5850 5850 5850 150
256 20250314 145000 1909955275 5850 5850 5850 5850 0
257 20250314 144900 1909955275 5850 5840 5850 5840 728
258 20250314 144800 1905703635 5840 5860 5860 5840 375
259 20250314 144700 1903512585 5860 5860 5860 5860 7
260 20250314 144600 1903471565 5830 5830 5830 5830 345
261 20250314 144500 1901460215 5830 5830 5830 5830 457
262 20250314 144400 1898795905 5840 5880 5880 5840 9674
263 20250314 144300 1842137195 5880 5880 5880 5880 777
264 20250314 144200 1837568435 5880 5880 5890 5870 2919
265 20250314 144100 1820400635 5880 5880 5880 5870 3744
266 20250314 144000 1798385955 5890 5880 5890 5880 401
267 20250314 143900 1796027865 5880 5880 5890 5880 1337
268 20250314 143800 1788161715 5880 5870 5890 5870 1251
269 20250314 143700 1780806370 5870 5890 5890 5870 1078
270 20250314 143600 1774466850 5890 5860 5890 5860 15836
271 20250314 143500 1681533850 5850 5850 5850 5850 1398
272 20250314 143400 1673355550 5830 5830 5830 5830 0
273 20250314 143300 1673355550 5830 5830 5830 5830 500
274 20250314 143200 1670440550 5830 5830 5830 5830 0
275 20250314 143100 1670440550 5830 5830 5830 5830 300
276 20250314 143000 1668691550 5830 5830 5830 5830 100
277 20250314 142900 1668108550 5830 5830 5830 5830 20
278 20250314 142800 1667991950 5830 5830 5830 5830 0
279 20250314 142700 1667991950 5830 5840 5850 5830 550
280 20250314 142600 1664782460 5840 5840 5840 5840 0
281 20250314 142500 1664782460 5840 5830 5840 5830 567
282 20250314 142400 1661476750 5830 5830 5830 5830 272
283 20250314 142300 1659890990 5830 5850 5850 5830 2495
284 20250314 142200 1645340840 5840 5840 5840 5840 1
285 20250314 142100 1645335000 5840 5840 5840 5840 0
286 20250314 142000 1645335000 5840 5840 5840 5840 0
287 20250314 141900 1645335000 5840 5840 5840 5840 103
288 20250314 141800 1644733480 5850 5830 5850 5820 171
289 20250314 141700 1643737040 5850 5840 5850 5820 5100
290 20250314 141600 1614008250 5840 5840 5840 5840 1738
291 20250314 141500 1603858330 5850 5850 5850 5850 717
292 20250314 141400 1599663880 5850 5850 5850 5850 553
293 20250314 141300 1596428830 5840 5840 5840 5840 478
294 20250314 141200 1593637310 5840 5830 5840 5830 1361
295 20250314 141100 1585689300 5830 5830 5830 5830 0
296 20250314 141000 1585689300 5830 5830 5830 5830 151
297 20250314 140900 1584808970 5830 5830 5830 5830 0
298 20250314 140800 1584808970 5830 5830 5830 5830 0
299 20250314 140700 1584808970 5830 5830 5830 5830 194
300 20250314 140600 1583677950 5830 5830 5830 5830 40
301 20250314 140500 1583444750 5830 5830 5830 5830 173
302 20250314 140400 1582436160 5830 5830 5830 5820 1050
303 20250314 140300 1576320360 5830 5830 5830 5830 0
304 20250314 140200 1576320360 5830 5830 5830 5830 1
305 20250314 140100 1576314530 5840 5830 5840 5825 1304
306 20250314 140000 1568712670 5840 5830 5840 5830 718
307 20250314 135900 1564526550 5830 5830 5830 5830 0
308 20250314 135800 1564526550 5830 5830 5830 5830 450
309 20250314 135700 1561903050 5820 5840 5840 5820 5514
310 20250314 135600 1529778950 5840 5850 5850 5840 2300
311 20250314 135500 1516344950 5850 5850 5850 5850 120
312 20250314 135400 1515642950 5850 5850 5850 5850 10
313 20250314 135300 1515584450 5850 5850 5850 5850 106
314 20250314 135200 1514964350 5860 5860 5860 5860 10
315 20250314 135100 1514905750 5860 5850 5860 5840 1691
316 20250314 135000 1505012790 5850 5850 5850 5850 0
317 20250314 134900 1505012790 5850 5850 5850 5840 3039
318 20250314 134800 1487236940 5840 5840 5840 5840 0
319 20250314 134700 1487236940 5840 5840 5840 5840 46
320 20250314 134600 1486968300 5840 5840 5840 5840 100
321 20250314 134500 1486384300 5840 5840 5840 5840 5
322 20250314 134400 1486355100 5850 5850 5850 5850 701
323 20250314 134300 1482254250 5850 5850 5850 5850 15
324 20250314 134200 1482166500 5850 5850 5850 5850 50
325 20250314 134100 1481874000 5850 5850 5850 5850 902
326 20250314 134000 1476597300 5840 5840 5840 5840 200
327 20250314 133900 1475429300 5840 5840 5840 5840 0
328 20250314 133800 1475429300 5840 5840 5840 5840 0
329 20250314 133700 1475429300 5840 5840 5850 5840 3344
330 20250314 133600 1455898970 5840 5840 5840 5840 3
331 20250314 133500 1455881450 5850 5850 5850 5850 0
332 20250314 133400 1455881450 5850 5850 5850 5850 509
333 20250314 133300 1452903800 5860 5860 5860 5860 1
334 20250314 133200 1452897940 5850 5850 5850 5850 1383
335 20250314 133100 1444807390 5850 5860 5860 5840 824
336 20250314 133000 1439982280 5860 5840 5860 5840 1836
337 20250314 132900 1429246660 5850 5840 5850 5840 172
338 20250314 132800 1428242170 5840 5840 5840 5840 39
339 20250314 132700 1428014410 5850 5850 5850 5850 500
340 20250314 132600 1425089410 5850 5850 5850 5850 10
341 20250314 132500 1425030910 5840 5840 5840 5840 10
342 20250314 132400 1424972510 5850 5850 5850 5840 2166
343 20250314 132300 1412315540 5850 5850 5850 5850 131
344 20250314 132200 1411549190 5850 5850 5850 5850 137
345 20250314 132100 1410747740 5850 5850 5850 5850 0
346 20250314 132000 1410747740 5850 5840 5850 5840 205
347 20250314 131900 1409549540 5850 5850 5850 5850 0
348 20250314 131800 1409549540 5850 5840 5850 5840 1041
349 20250314 131700 1403460400 5840 5840 5840 5840 0
350 20250314 131600 1403460400 5840 5840 5840 5840 50
351 20250314 131500 1403168400 5850 5850 5850 5850 0
352 20250314 131400 1403168400 5850 5850 5850 5850 0
353 20250314 131300 1403168400 5850 5830 5850 5830 1057
354 20250314 131200 1396999090 5850 5830 5850 5830 1455
355 20250314 131100 1388494260 5830 5830 5830 5830 0
356 20250314 131000 1388494260 5830 5840 5840 5830 122
357 20250314 130900 1387782780 5830 5830 5830 5830 1628
358 20250314 130800 1378291540 5840 5850 5850 5840 4234
359 20250314 130700 1353564240 5850 5850 5850 5850 1203
360 20250314 130600 1346526690 5850 5850 5850 5850 367
361 20250314 130500 1344379740 5850 5850 5850 5850 10
362 20250314 130400 1344321240 5860 5870 5870 5860 102
363 20250314 130300 1343723510 5860 5860 5860 5860 2039
364 20250314 130200 1331774970 5860 5860 5860 5840 970
365 20250314 130100 1326092790 5860 5840 5860 5840 4320
366 20250314 130000 1300803720 5840 5840 5840 5840 26
367 20250314 125900 1300651880 5840 5840 5840 5840 0
368 20250314 125800 1300651880 5840 5840 5840 5830 825
369 20250314 125700 1295834130 5840 5840 5840 5840 471
370 20250314 125600 1293083490 5840 5840 5840 5840 108
371 20250314 125500 1292452770 5840 5840 5840 5840 1938
372 20250314 125400 1281134850 5830 5830 5830 5830 941
373 20250314 125300 1275648820 5830 5830 5830 5830 165
374 20250314 125200 1274686870 5830 5830 5830 5830 0
375 20250314 125100 1274686870 5830 5830 5830 5830 5
376 20250314 125000 1274657720 5830 5820 5830 5820 3368
377 20250314 124900 1255047180 5830 5830 5830 5830 0
378 20250314 124800 1255047180 5830 5820 5830 5820 152
379 20250314 124700 1254161540 5820 5820 5820 5820 100
380 20250314 124600 1253579540 5820 5830 5830 5820 734
381 20250314 124500 1249300420 5840 5830 5840 5830 23
382 20250314 124400 1249166300 5840 5840 5840 5830 23
383 20250314 124300 1249032000 5830 5830 5830 5830 0
384 20250314 124200 1249032000 5830 5840 5840 5830 2585
385 20250314 124100 1233935620 5840 5840 5840 5840 503
386 20250314 124000 1230998100 5850 5850 5850 5850 245
387 20250314 123900 1229564850 5850 5850 5850 5850 258
388 20250314 123800 1228055550 5850 5850 5850 5850 855
389 20250314 123700 1223053800 5850 5840 5850 5840 1110
390 20250314 123600 1216560350 5835 5835 5835 5835 200
391 20250314 123500 1215393350 5840 5840 5840 5840 300
392 20250314 123400 1213641350 5840 5840 5840 5840 0
393 20250314 123300 1213641350 5840 5840 5840 5840 369
394 20250314 123200 1211486390 5840 5840 5840 5840 600
395 20250314 123100 1207982390 5830 5825 5830 5825 20
396 20250314 123000 1207865840 5830 5830 5830 5830 0
397 20250314 122900 1207865840 5830 5830 5830 5830 0
398 20250314 122800 1207865840 5830 5820 5830 5820 27
399 20250314 122700 1207708680 5840 5840 5840 5830 1030
400 20250314 122600 1201693660 5850 5850 5850 5850 276
401 20250314 122500 1200079060 5860 5860 5860 5850 2002
402 20250314 122400 1188367340 5850 5850 5860 5840 3221
403 20250314 122300 1169524630 5860 5870 5870 5850 174
404 20250314 122200 1168506700 5860 5860 5860 5860 425
405 20250314 122100 1166016200 5860 5840 5860 5840 1238
406 20250314 122000 1158768140 5840 5830 5840 5830 2024
407 20250314 121900 1146967980 5840 5840 5840 5840 26
408 20250314 121800 1146816140 5830 5830 5830 5830 2
409 20250314 121700 1146804480 5840 5830 5840 5830 106
410 20250314 121600 1146186470 5850 5830 5850 5830 183
411 20250314 121500 1145119560 5830 5840 5840 5830 2400
412 20250314 121400 1131125540 5850 5850 5850 5850 0
413 20250314 121300 1131125540 5850 5850 5850 5850 0
414 20250314 121200 1131125540 5850 5850 5850 5850 0
415 20250314 121100 1131125540 5850 5850 5850 5850 20
416 20250314 121000 1131008540 5850 5840 5850 5840 1047
417 20250314 120900 1124888590 5840 5840 5840 5840 0
418 20250314 120800 1124888590 5840 5840 5840 5840 0
419 20250314 120700 1124888590 5840 5830 5840 5830 941
420 20250314 120600 1119397540 5840 5850 5850 5840 702
421 20250314 120500 1115297850 5840 5840 5840 5840 367
422 20250314 120400 1113154570 5840 5840 5840 5840 50
423 20250314 120300 1112862570 5850 5850 5850 5840 179
424 20250314 120200 1111815470 5850 5850 5850 5850 26
425 20250314 120100 1111663370 5850 5850 5850 5850 203
426 20250314 120000 1110475820 5860 5860 5860 5860 10
427 20250314 115900 1110417220 5860 5860 5860 5860 6
428 20250314 115800 1110382060 5840 5850 5850 5840 1593
429 20250314 115700 1101066010 5860 5850 5860 5850 2
430 20250314 115600 1101054300 5850 5850 5850 5850 4
431 20250314 115500 1101030900 5860 5860 5860 5860 0
432 20250314 115400 1101030900 5860 5860 5860 5860 0
433 20250314 115300 1101030900 5860 5860 5860 5860 90
434 20250314 115200 1100503500 5860 5860 5860 5850 332
435 20250314 115100 1098558320 5860 5860 5860 5860 0
436 20250314 115000 1098558320 5860 5860 5860 5860 679
437 20250314 114900 1094579380 5860 5850 5860 5850 127
438 20250314 114800 1093836420 5850 5850 5850 5850 1712
439 20250314 114700 1083821220 5850 5850 5850 5850 0
440 20250314 114600 1083821220 5850 5840 5850 5840 214
441 20250314 114500 1082571450 5830 5830 5830 5830 101
442 20250314 114400 1081982620 5830 5830 5830 5830 65
443 20250314 114300 1081603670 5830 5830 5830 5830 0
444 20250314 114200 1081603670 5830 5840 5840 5830 407
445 20250314 114100 1079226800 5830 5830 5830 5830 0
446 20250314 114000 1079226800 5830 5840 5840 5830 32
447 20250314 113900 1079040220 5840 5840 5840 5840 0
448 20250314 113800 1079040220 5840 5830 5840 5830 65
449 20250314 113700 1078661260 5840 5840 5840 5840 0
450 20250314 113600 1078661260 5840 5840 5840 5840 50
451 20250314 113500 1078369260 5830 5830 5830 5830 263
452 20250314 113400 1076835970 5840 5850 5850 5840 130
453 20250314 113300 1076076760 5840 5840 5840 5840 210
454 20250314 113200 1074850360 5850 5840 5850 5840 41
455 20250314 113100 1074610910 5850 5850 5850 5830 335
456 20250314 113000 1072657780 5850 5850 5850 5850 150
457 20250314 112900 1071780280 5830 5830 5830 5830 503
458 20250314 112800 1068847790 5830 5830 5830 5830 0
459 20250314 112700 1068847790 5830 5830 5830 5830 19
460 20250314 112600 1068737020 5830 5830 5830 5830 929
461 20250314 112500 1063320950 5820 5820 5820 5820 355
462 20250314 112400 1061254850 5820 5820 5820 5820 65
463 20250314 112300 1060876550 5830 5820 5830 5820 317
464 20250314 112200 1059031480 5830 5830 5830 5830 1
465 20250314 112100 1059025650 5820 5830 5830 5820 12
466 20250314 112000 1058955710 5830 5830 5830 5830 952
467 20250314 111900 1053405550 5830 5830 5830 5830 1
468 20250314 111800 1053399720 5830 5820 5830 5820 75
469 20250314 111700 1052962710 5820 5810 5820 5810 125
470 20250314 111600 1052236200 5810 5810 5810 5810 5
471 20250314 111500 1052207150 5850 5850 5850 5850 0
472 20250314 111400 1052207150 5850 5800 5850 5800 337
473 20250314 111300 1050245150 5810 5810 5810 5810 544
474 20250314 111200 1047084510 5810 5830 5830 5810 158
475 20250314 111100 1046164550 5830 5830 5830 5830 323
476 20250314 111000 1044281460 5820 5810 5850 5810 376
477 20250314 110900 1042093780 5820 5830 5830 5820 3000
478 20250314 110800 1024619390 5860 5860 5860 5860 37
479 20250314 110700 1024402570 5860 5840 5870 5830 2117
480 20250314 110600 1011994430 5830 5840 5840 5830 1599
481 20250314 110500 1002668760 5850 5850 5850 5830 3682
482 20250314 110400 981199470 5840 5840 5850 5840 2237
483 20250314 110300 968135120 5840 5830 5840 5830 26
484 20250314 110200 967983450 5840 5850 5860 5840 6401
485 20250314 110100 930538380 5850 5840 5850 5830 3934
486 20250314 110000 907567730 5840 5840 5840 5830 1002
487 20250314 105900 901716910 5840 5820 5840 5800 4499
488 20250314 105800 875480920 5800 5800 5800 5800 85
489 20250314 105700 874987920 5830 5800 5830 5800 102
490 20250314 105600 874396290 5830 5820 5830 5800 1566
491 20250314 105500 865282170 5820 5820 5820 5820 1
492 20250314 105400 865276350 5790 5790 5790 5790 251
493 20250314 105300 863823060 5810 5820 5820 5770 3259
494 20250314 105200 844927810 5820 5810 5820 5810 56
495 20250314 105100 844601910 5810 5820 5830 5810 495
496 20250314 105000 841721030 5830 5820 5830 5820 345
497 20250314 104900 839713110 5830 5810 5830 5810 429
498 20250314 104800 837219775 5830 5820 5830 5810 46
499 20250314 104700 836952095 5830 5820 5830 5800 1180
500 20250314 104600 830089775 5810 5810 5820 5790 1057
501 20250314 104500 823958535 5830 5820 5840 5820 646
502 20250314 104400 820195205 5840 5795 5840 5790 17277
503 20250314 104300 719777965 5800 5800 5800 5800 82
504 20250314 104200 719302365 5800 5790 5800 5790 2525
505 20250314 104100 704676595 5790 5790 5790 5790 0
506 20250314 104000 704676595 5790 5780 5790 5780 301
507 20250314 103900 702933895 5790 5780 5790 5780 933
508 20250314 103800 697539225 5780 5770 5780 5770 1367
509 20250314 103700 689638515 5780 5770 5780 5770 102
510 20250314 103600 689049965 5780 5750 5780 5750 1875
511 20250314 103500 678237425 5770 5770 5770 5770 1277
512 20250314 103400 670869135 5760 5760 5760 5760 681
513 20250314 103300 666946575 5760 5750 5760 5750 1002
514 20250314 103200 661185055 5760 5760 5760 5750 206
515 20250314 103100 660000485 5760 5770 5770 5760 39
516 20250314 103000 659775835 5770 5770 5770 5770 51
517 20250314 102900 659481565 5760 5750 5760 5750 864
518 20250314 102800 654509425 5750 5750 5750 5750 188
519 20250314 102700 653428425 5750 5750 5750 5750 0
520 20250314 102600 653428425 5750 5750 5750 5750 190
521 20250314 102500 652335925 5750 5750 5750 5750 58
522 20250314 102400 652002425 5760 5760 5760 5760 173
523 20250314 102300 651005945 5750 5750 5750 5750 0
524 20250314 102200 651005945 5750 5750 5750 5750 100
525 20250314 102100 650430945 5760 5760 5760 5760 1
526 20250314 102000 650425185 5750 5740 5750 5740 272
527 20250314 101900 648862185 5750 5750 5750 5750 10
528 20250314 101800 648804685 5750 5740 5750 5730 490
529 20250314 101700 645995175 5740 5740 5740 5730 1119
530 20250314 101600 639578575 5750 5750 5750 5750 0
531 20250314 101500 639578575 5750 5740 5750 5740 414
532 20250314 101400 637201875 5740 5750 5760 5730 3608
533 20250314 101300 616474465 5750 5750 5760 5750 316
534 20250314 101200 614654385 5770 5770 5770 5770 4
535 20250314 101100 614631305 5770 5750 5770 5750 2
536 20250314 101000 614619785 5770 5760 5770 5750 1788
537 20250314 100900 604328875 5760 5760 5770 5760 138
538 20250314 100800 603533985 5760 5780 5780 5760 10
539 20250314 100700 603476225 5780 5780 5780 5780 0
540 20250314 100600 603476225 5780 5770 5780 5770 1738
541 20250314 100500 593446965 5770 5770 5770 5770 100
542 20250314 100400 592869965 5770 5780 5780 5770 376
543 20250314 100300 590700265 5775 5775 5780 5775 153
544 20250314 100200 589816685 5775 5775 5775 5775 21
545 20250314 100100 589695410 5780 5775 5780 5775 81
546 20250314 100000 589227235 5775 5775 5775 5775 22
547 20250314 095900 589100185 5775 5775 5775 5775 20
548 20250314 095800 588984685 5770 5770 5770 5770 0
549 20250314 095700 588984685 5770 5780 5780 5770 4
550 20250314 095600 588961585 5780 5780 5790 5780 1817
551 20250314 095500 578459275 5790 5790 5790 5790 143
552 20250314 095400 577631305 5790 5790 5790 5790 1185
553 20250314 095300 570770155 5790 5790 5790 5790 0
554 20250314 095200 570770155 5790 5790 5790 5790 0
555 20250314 095100 570770155 5790 5790 5790 5780 2602
556 20250314 095000 555725575 5790 5780 5790 5770 659
557 20250314 094900 551917545 5780 5790 5790 5770 582
558 20250314 094800 548553085 5790 5780 5790 5770 101
559 20250314 094700 547970285 5780 5790 5790 5780 111
560 20250314 094600 547328595 5790 5775 5790 5775 132
561 20250314 094500 546565865 5780 5780 5780 5780 2
562 20250314 094400 546554305 5790 5770 5790 5770 21
563 20250314 094300 546433015 5790 5770 5790 5770 10
564 20250314 094200 546375265 5790 5760 5790 5760 700
565 20250314 094100 542322535 5790 5770 5790 5770 1729
566 20250314 094000 532343225 5770 5775 5775 5740 3426
567 20250314 093900 512608855 5770 5780 5780 5770 369
568 20250314 093800 510479715 5770 5750 5770 5750 545
569 20250314 093700 507339705 5750 5780 5780 5750 2111
570 20250314 093600 495158615 5790 5790 5800 5790 2830
571 20250314 093500 478772905 5790 5790 5790 5780 1612
572 20250314 093400 469439635 5790 5790 5790 5780 586
573 20250314 093300 466047165 5770 5790 5790 5770 275
574 20250314 093200 464459915 5790 5750 5800 5750 17966
575 20250314 093100 360916605 5750 5750 5760 5750 477
576 20250314 093000 358173845 5740 5750 5760 5740 1007
577 20250314 092900 352385635 5760 5750 5760 5750 547
578 20250314 092800 349240355 5760 5740 5760 5740 474
579 20250314 092700 346515680 5740 5740 5740 5740 167
580 20250314 092600 345557100 5740 5750 5760 5740 2058
581 20250314 092500 333726500 5750 5740 5770 5740 1291
582 20250314 092400 326291430 5760 5750 5760 5740 2205
583 20250314 092300 313627110 5760 5750 5760 5740 5890
584 20250314 092200 279745050 5760 5760 5760 5745 1900
585 20250314 092100 268820070 5760 5730 5760 5730 12228
586 20250314 092000 198609520 5740 5720 5740 5720 4332
587 20250314 091900 173801130 5710 5695 5710 5695 587
588 20250314 091800 170449785 5700 5700 5700 5700 22
589 20250314 091700 170324385 5710 5710 5710 5710 0
590 20250314 091600 170324385 5710 5710 5710 5710 0
591 20250314 091500 170324385 5710 5680 5710 5680 12
592 20250314 091400 170255925 5680 5680 5680 5680 70
593 20250314 091300 169858325 5690 5690 5710 5690 1204
594 20250314 091200 163007545 5690 5690 5690 5690 360
595 20250314 091100 160959145 5690 5710 5720 5690 4032
596 20250314 091000 137966465 5720 5720 5720 5710 175
597 20250314 090900 136966945 5700 5710 5720 5690 1399
598 20250314 090800 128992805 5710 5690 5710 5690 1383
599 20250314 090700 121102815 5690 5700 5700 5690 1430
600 20250314 090600 112962285 5700 5710 5710 5700 1889
601 20250314 090500 102191255 5720 5710 5720 5705 1735
602 20250314 090400 92273650 5720 5720 5720 5710 569
603 20250314 090300 89022290 5720 5700 5720 5690 3680
604 20250314 090200 68022670 5700 5710 5710 5670 4966
605 20250314 090100 39782490 5700 5700 5730 5700 2920
606 20250314 090000 23094160 5710 5620 5710 5620 4069

1
017510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,49916,15246000,273040520,83395620000,0.33
20250311,49779,15246000,265819860,81413640000,0.33
20250310,50023,15246000,272125120,82938240000,0.33
20250307,50269,15246000,274971430,83395620000,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 49916 15246000 273040520 83395620000 0.33
3 20250311 49779 15246000 265819860 81413640000 0.33
4 20250310 50023 15246000 272125120 82938240000 0.33
5 20250307 50269 15246000 274971430 83395620000 0.33