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

608
018880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,2938986841,3995,3995,3995,3995,51859
20250314,190500,2938986841,3995,3995,3995,3995,0
20250314,190400,2938986841,3995,3995,3995,3995,0
20250314,190300,2938986841,3995,3995,3995,3995,0
20250314,190200,2938986841,3995,3995,3995,3995,0
20250314,190100,2938986841,3995,3995,3995,3995,0
20250314,190000,2938986841,3995,3995,3995,3995,0
20250314,185900,2938986841,3995,3995,3995,3995,0
20250314,185800,2938986841,3995,3995,3995,3995,0
20250314,185700,2938986841,3995,3995,3995,3995,0
20250314,185600,2938986841,3995,3995,3995,3995,0
20250314,185500,2938986841,3995,3995,3995,3995,0
20250314,185400,2938986841,3995,3995,3995,3995,0
20250314,185300,2938986841,3995,3995,3995,3995,0
20250314,185200,2938986841,3995,3995,3995,3995,0
20250314,185100,2938986841,3995,3995,3995,3995,0
20250314,185000,2938986841,3995,3995,3995,3995,0
20250314,184900,2938986841,3995,3995,3995,3995,0
20250314,184800,2938986841,3995,3995,3995,3995,0
20250314,184700,2938986841,3995,3995,3995,3995,0
20250314,184600,2938986841,3995,3995,3995,3995,0
20250314,184500,2938986841,3995,3995,3995,3995,0
20250314,184400,2938986841,3995,3995,3995,3995,0
20250314,184300,2938986841,3995,3995,3995,3995,0
20250314,184200,2938986841,3995,3995,3995,3995,0
20250314,184100,2938986841,3995,3995,3995,3995,0
20250314,184000,2938986841,3995,3995,3995,3995,0
20250314,183900,2938986841,3995,3995,3995,3995,0
20250314,183800,2938986841,3995,3995,3995,3995,0
20250314,183700,2938986841,3995,3995,3995,3995,0
20250314,183600,2938986841,3995,3995,3995,3995,51859
20250314,183500,2938986841,3995,3995,3995,3995,0
20250314,183400,2938986841,3995,3995,3995,3995,0
20250314,183300,2938986841,3995,3995,3995,3995,0
20250314,183200,2938986841,3995,3995,3995,3995,0
20250314,183100,2938986841,3995,3995,3995,3995,0
20250314,183000,2938986841,3995,3995,3995,3995,0
20250314,182900,2938986841,3995,3995,3995,3995,0
20250314,182800,2938986841,3995,3995,3995,3995,0
20250314,182700,2938986841,3995,3995,3995,3995,0
20250314,182600,2938986841,3995,3995,3995,3995,0
20250314,182500,2938986841,3995,3995,3995,3995,0
20250314,182400,2938986841,3995,3995,3995,3995,0
20250314,182300,2938986841,3995,3995,3995,3995,0
20250314,182200,2938986841,3995,3995,3995,3995,0
20250314,182100,2938986841,3995,3995,3995,3995,0
20250314,182000,2938986841,3995,3995,3995,3995,0
20250314,181900,2938986841,3995,3995,3995,3995,0
20250314,181800,2938986841,3995,3995,3995,3995,0
20250314,181700,2938986841,3995,3995,3995,3995,0
20250314,181600,2938986841,3995,3995,3995,3995,0
20250314,181500,2938986841,3995,3995,3995,3995,0
20250314,181400,2938986841,3995,3995,3995,3995,0
20250314,181300,2938986841,3995,3995,3995,3995,0
20250314,181200,2938986841,3995,3995,3995,3995,0
20250314,181100,2938986841,3995,3995,3995,3995,0
20250314,181000,2938986841,3995,3995,3995,3995,0
20250314,180900,2938986841,3995,3995,3995,3995,0
20250314,180800,2938986841,3995,3995,3995,3995,0
20250314,180700,2938986841,3995,3995,3995,3995,0
20250314,180600,2938986841,3995,3995,3995,3995,51859
20250314,180500,2938986841,3995,3995,3995,3995,0
20250314,180400,2938986841,3995,3995,3995,3995,0
20250314,180300,2938986841,3995,3995,3995,3995,0
20250314,180200,2938986841,3995,3995,3995,3995,0
20250314,180100,2938986841,3995,3995,3995,3995,0
20250314,180000,2938986841,3995,3995,3995,3995,0
20250314,175900,2938986841,3995,3995,3995,3995,0
20250314,175800,2938986841,3995,3995,3995,3995,0
20250314,175700,2938986841,3995,3995,3995,3995,0
20250314,175600,2938986841,3995,3995,3995,3995,0
20250314,175500,2938986841,3995,3995,3995,3995,0
20250314,175400,2938986841,3995,3995,3995,3995,0
20250314,175300,2938986841,3995,3995,3995,3995,0
20250314,175200,2938986841,3995,3995,3995,3995,0
20250314,175100,2938986841,3995,3995,3995,3995,0
20250314,175000,2938986841,3995,3995,3995,3995,0
20250314,174900,2938986841,3995,3995,3995,3995,0
20250314,174800,2938986841,3995,3995,3995,3995,0
20250314,174700,2938986841,3995,3995,3995,3995,0
20250314,174600,2938986841,3995,3995,3995,3995,0
20250314,174500,2938986841,3995,3995,3995,3995,0
20250314,174400,2938986841,3995,3995,3995,3995,0
20250314,174300,2938986841,3995,3995,3995,3995,0
20250314,174200,2938986841,3995,3995,3995,3995,0
20250314,174100,2938986841,3995,3995,3995,3995,0
20250314,174000,2938986841,3995,3995,3995,3995,0
20250314,173900,2938986841,3995,3995,3995,3995,0
20250314,173800,2938986841,3995,3995,3995,3995,0
20250314,173700,2938986841,3995,3995,3995,3995,0
20250314,173600,2938986841,3995,3995,3995,3995,51859
20250314,173500,2938986841,3995,3995,3995,3995,0
20250314,173400,2938986841,3995,3995,3995,3995,0
20250314,173300,2938986841,3995,3995,3995,3995,0
20250314,173200,2938986841,3995,3995,3995,3995,0
20250314,173100,2938986841,3995,3995,3995,3995,0
20250314,173000,2938986841,3995,3995,3995,3995,0
20250314,172900,2938986841,3995,3995,3995,3995,0
20250314,172800,2938986841,3995,3995,3995,3995,0
20250314,172700,2938986841,3995,3995,3995,3995,0
20250314,172600,2938986841,3995,3995,3995,3995,0
20250314,172500,2938986841,3995,3995,3995,3995,0
20250314,172400,2938986841,3995,3995,3995,3995,0
20250314,172300,2938986841,3995,3995,3995,3995,0
20250314,172200,2938986841,3995,3995,3995,3995,0
20250314,172100,2938986841,3995,3995,3995,3995,0
20250314,172000,2938986841,3995,3995,3995,3995,0
20250314,171900,2938986841,3995,3995,3995,3995,0
20250314,171800,2938986841,3995,3995,3995,3995,0
20250314,171700,2938986841,3995,3995,3995,3995,0
20250314,171600,2938986841,3995,3995,3995,3995,0
20250314,171500,2938986841,3995,3995,3995,3995,0
20250314,171400,2938986841,3995,3995,3995,3995,0
20250314,171300,2938986841,3995,3995,3995,3995,0
20250314,171200,2938986841,3995,3995,3995,3995,0
20250314,171100,2938986841,3995,3995,3995,3995,0
20250314,171000,2938986841,3995,3995,3995,3995,0
20250314,170900,2938986841,3995,3995,3995,3995,0
20250314,170800,2938986841,3995,3995,3995,3995,0
20250314,170700,2938986841,3995,3995,3995,3995,0
20250314,170600,2938986841,3995,3995,3995,3995,51859
20250314,170500,2938986841,3995,3995,3995,3995,0
20250314,170400,2938986841,3995,3995,3995,3995,0
20250314,170300,2938986841,3995,3995,3995,3995,0
20250314,170200,2938986841,3995,3995,3995,3995,0
20250314,170100,2938986841,3995,3995,3995,3995,0
20250314,170000,2938986841,3995,3995,3995,3995,0
20250314,165900,2938986841,3995,3995,3995,3995,0
20250314,165800,2938986841,3995,3995,3995,3995,0
20250314,165700,2938986841,3995,3995,3995,3995,0
20250314,165600,2938986841,3995,3995,3995,3995,0
20250314,165500,2938986841,3995,3995,3995,3995,0
20250314,165400,2938986841,3995,3995,3995,3995,0
20250314,165300,2938986841,3995,3995,3995,3995,0
20250314,165200,2938986841,3995,3995,3995,3995,0
20250314,165100,2938986841,3995,3995,3995,3995,0
20250314,165000,2938986841,3995,3995,3995,3995,0
20250314,164900,2938986841,3995,3995,3995,3995,0
20250314,164800,2938986841,3995,3995,3995,3995,0
20250314,164700,2938986841,3995,3995,3995,3995,0
20250314,164600,2938986841,3995,3995,3995,3995,0
20250314,164500,2938986841,3995,3995,3995,3995,0
20250314,164400,2938986841,3995,3995,3995,3995,0
20250314,164300,2938986841,3995,3995,3995,3995,0
20250314,164200,2938986841,3995,3995,3995,3995,0
20250314,164100,2938986841,3995,3995,3995,3995,0
20250314,164000,2938986841,3995,3995,3995,3995,0
20250314,163900,2938986841,3995,3995,3995,3995,0
20250314,163800,2938986841,3995,3995,3995,3995,0
20250314,163700,2938986841,3995,3995,3995,3995,0
20250314,163600,2938986841,3995,3995,3995,3995,51859
20250314,163500,2938986841,3995,3995,3995,3995,0
20250314,163400,2938986841,3995,3995,3995,3995,0
20250314,163300,2938986841,3995,3995,3995,3995,0
20250314,163200,2938986841,3995,3995,3995,3995,0
20250314,163100,2938986841,3995,3995,3995,3995,0
20250314,163000,2938986841,3995,3995,3995,3995,0
20250314,162900,2938986841,3995,3995,3995,3995,0
20250314,162800,2938986841,3995,3995,3995,3995,0
20250314,162700,2938986841,3995,3995,3995,3995,0
20250314,162600,2938986841,3995,3995,3995,3995,0
20250314,162500,2938986841,3995,3995,3995,3995,0
20250314,162400,2938986841,3995,3995,3995,3995,0
20250314,162300,2938986841,3995,3995,3995,3995,0
20250314,162200,2938986841,3995,3995,3995,3995,0
20250314,162100,2938986841,3995,3995,3995,3995,0
20250314,162000,2938986841,3995,3995,3995,3995,0
20250314,161900,2938986841,3995,3995,3995,3995,0
20250314,161800,2938986841,3995,3995,3995,3995,0
20250314,161700,2938986841,3995,3995,3995,3995,0
20250314,161600,2938986841,3995,3995,3995,3995,0
20250314,161500,2938986841,3995,3995,3995,3995,0
20250314,161400,2938986841,3995,3995,3995,3995,0
20250314,161300,2938986841,3995,3995,3995,3995,0
20250314,161200,2938986841,3995,3995,3995,3995,0
20250314,161100,2938986841,3995,3995,3995,3995,0
20250314,161000,2938986841,3995,3995,3995,3995,0
20250314,160900,2938986841,3995,3995,3995,3995,0
20250314,160800,2938986841,3995,3995,3995,3995,0
20250314,160700,2938986841,3995,3995,3995,3995,0
20250314,160600,2938986841,3995,3995,3995,3995,51859
20250314,160500,2938986841,3995,3995,3995,3995,0
20250314,160400,2938986841,3995,3995,3995,3995,0
20250314,160300,2938986841,3995,3995,3995,3995,0
20250314,160200,2938986841,3995,3995,3995,3995,0
20250314,160100,2938986841,3995,3995,3995,3995,0
20250314,160000,2938986841,3995,3995,3995,3995,0
20250314,155900,2938986841,3995,3995,3995,3995,0
20250314,155800,2938986841,3995,3995,3995,3995,0
20250314,155700,2938986841,3995,3995,3995,3995,0
20250314,155600,2938986841,3995,3995,3995,3995,0
20250314,155500,2938986841,3995,3995,3995,3995,0
20250314,155400,2938986841,3995,3995,3995,3995,0
20250314,155300,2938986841,3995,3995,3995,3995,0
20250314,155200,2938986841,3995,3995,3995,3995,0
20250314,155100,2938986841,3995,3995,3995,3995,0
20250314,155000,2938986841,3995,3995,3995,3995,0
20250314,154900,2938986841,3995,3995,3995,3995,0
20250314,154800,2938986841,3995,3995,3995,3995,0
20250314,154700,2938986841,3995,3995,3995,3995,0
20250314,154600,2938986841,3995,3995,3995,3995,0
20250314,154500,2938986841,3995,3995,3995,3995,0
20250314,154400,2938986841,3995,3995,3995,3995,0
20250314,154300,2938986841,3995,3995,3995,3995,0
20250314,154200,2938986841,3995,3995,3995,3995,0
20250314,154100,2938986841,3995,3995,3995,3995,0
20250314,154000,2938986841,3995,3995,3995,3995,0
20250314,153900,2938986841,3995,3995,3995,3995,0
20250314,153800,2938986841,3995,3995,3995,3995,0
20250314,153700,2938986841,3995,3995,3995,3995,0
20250314,153600,2938986841,3995,3995,3995,3995,51859
20250314,153500,2938986841,3995,3995,3995,3995,0
20250314,153400,2938986841,3995,3995,3995,3995,0
20250314,153300,2938986841,3995,3995,3995,3995,0
20250314,153200,2938986841,3995,3995,3995,3995,0
20250314,153100,2938986841,3995,3995,3995,3995,0
20250314,153000,2938986841,3995,3995,3995,3995,51859
20250314,152900,2731810136,4005,4005,4005,4005,0
20250314,152800,2731810136,4005,4005,4005,4005,0
20250314,152700,2731810136,4005,4005,4005,4005,0
20250314,152600,2731810136,4005,4005,4005,4005,0
20250314,152500,2731810136,4005,4005,4005,4005,0
20250314,152400,2731810136,4005,4005,4005,4005,0
20250314,152300,2731810136,4005,4005,4005,4005,0
20250314,152200,2731810136,4005,4005,4005,4005,0
20250314,152100,2731810136,4005,4005,4005,4005,0
20250314,152000,2731810136,4005,4005,4005,4005,0
20250314,151900,2731810136,4005,4005,4005,4000,648
20250314,151800,2729215771,4000,4000,4005,4000,3590
20250314,151700,2714838326,4000,4005,4005,4000,1403
20250314,151600,2709226050,4000,4000,4005,4000,8270
20250314,151500,2676143995,4005,4005,4005,4000,3563
20250314,151400,2661889390,4005,4010,4010,4000,393
20250314,151300,2660315295,4005,4000,4005,4000,2863
20250314,151200,2648849215,4005,4005,4005,4005,16
20250314,151100,2648785135,4000,4000,4005,4000,2830
20250314,151000,2637452935,4000,4000,4005,4000,370
20250314,150900,2635972845,4000,4002,4005,4000,1941
20250314,150800,2628206960,4005,4005,4005,4005,10
20250314,150700,2628166910,4005,4010,4010,4000,1586
20250314,150600,2621816170,4010,4010,4010,4010,323
20250314,150500,2620520940,4010,4005,4010,4005,355
20250314,150400,2619099110,4005,4005,4005,4000,119
20250314,150300,2618622540,4005,4005,4005,4005,689
20250314,150200,2615863095,4005,4000,4010,4000,922
20250314,150100,2612170725,4005,4005,4005,4005,111
20250314,150000,2611726170,4005,4010,4010,4005,303
20250314,145900,2610512550,4010,4005,4010,4000,1308
20250314,145800,2605274000,4010,4010,4010,4005,53
20250314,145700,2605061670,4010,4005,4010,4005,415
20250314,145600,2603399470,4010,4010,4010,4010,9
20250314,145500,2603363380,4010,4005,4010,4000,546
20250314,145400,2601176955,4005,4007,4010,4005,4138
20250314,145300,2584602710,4010,4010,4010,4005,205
20250314,145200,2583781660,4005,4005,4005,4005,4066
20250314,145100,2567497330,4005,4005,4005,4005,237
20250314,145000,2566548145,4005,4005,4005,4000,2002
20250314,144900,2558539855,4000,4005,4005,4000,1015
20250314,144800,2554478845,4005,4005,4005,4005,132
20250314,144700,2553950185,4005,4010,4010,4005,266
20250314,144600,2552884845,4007,4005,4007,4005,2519
20250314,144500,2542796230,4005,4000,4005,4000,485
20250314,144400,2540854055,4000,4002,4005,4000,583
20250314,144300,2538520840,4005,4002,4005,4002,36
20250314,144200,2538376678,4005,4005,4005,4005,361
20250314,144100,2536930873,4005,4005,4005,4000,165
20250314,144000,2536270753,4005,4002,4005,4000,2495
20250314,143900,2526290631,4005,4005,4005,4005,3
20250314,143800,2526278616,4005,4005,4005,4000,1223
20250314,143700,2521384986,4005,4000,4005,4000,1231
20250314,143600,2516454931,4005,4005,4005,4000,3064
20250314,143500,2504183911,4005,4005,4005,4000,1254
20250314,143400,2499167401,4005,4000,4005,3995,4931
20250314,143300,2479438751,3995,4000,4000,3995,405
20250314,143200,2477818762,3995,4000,4000,3995,982
20250314,143100,2473894607,4000,3995,4000,3995,422
20250314,143000,2472206807,4000,4000,4005,4000,1876
20250314,142900,2464702792,4000,3995,4005,3995,1108
20250314,142800,2460270957,4000,3995,4005,3995,5292
20250314,142700,2439106536,3995,3995,4000,3995,2736
20250314,142600,2428171950,4000,3995,4000,3995,602
20250314,142500,2425766930,4000,3995,4000,3995,2289
20250314,142400,2416622110,3995,4000,4000,3995,1446
20250314,142300,2410845225,4000,4000,4000,3995,373
20250314,142200,2409354525,4000,4000,4000,3995,10219
20250314,142100,2368528879,4000,4000,4000,3995,5577
20250314,142000,2346223234,4000,3995,4000,3995,1369
20250314,141900,2340752384,4000,3997,4000,3995,2815
20250314,141800,2329495565,3995,3997,3997,3995,617
20250314,141700,2327030502,3995,3995,4000,3995,1259
20250314,141600,2321997716,3997,4000,4000,3995,737
20250314,141500,2319053377,4000,4000,4000,3997,1455
20250314,141400,2313235357,3995,3995,4000,3995,976
20250314,141300,2309334937,4000,4000,4005,3995,2160
20250314,141200,2300702237,4005,4005,4005,4000,149
20250314,141100,2300105692,4005,3997,4005,3995,2788
20250314,141000,2288956486,3997,4005,4005,3995,3531
20250314,140900,2274832685,4005,4002,4005,4000,1588
20250314,140800,2268477719,4000,4000,4002,4000,4413
20250314,140700,2250825513,4002,4000,4002,4000,4124
20250314,140600,2234329489,4002,4000,4002,4000,253
20250314,140500,2233317485,4000,4000,4002,4000,500
20250314,140400,2231317457,4000,4000,4002,4000,729
20250314,140300,2228401449,4000,4002,4002,4000,591
20250314,140200,2226037385,4000,4000,4002,4000,1101
20250314,140100,2221633301,4000,4000,4002,4000,1062
20250314,140000,2217385177,4000,4000,4005,4000,685
20250314,135900,2214645079,4000,4000,4005,4000,1021
20250314,135800,2210561074,4000,4002,4005,4000,1741
20250314,135700,2203596109,4005,4002,4005,4000,872
20250314,135600,2200107637,4000,4000,4000,4000,686
20250314,135500,2197363637,4000,4002,4005,4000,1568
20250314,135400,2191091597,4000,4005,4005,4000,2884
20250314,135300,2179542575,4005,4005,4007,4005,536
20250314,135200,2177395853,4005,4005,4007,4005,498
20250314,135100,2175401339,4007,4007,4007,4005,830
20250314,135000,2172076937,4005,4007,4007,4005,437
20250314,134900,2170326746,4005,4005,4010,4005,277
20250314,134800,2169217291,4010,4010,4010,4005,394
20250314,134700,2167639271,4010,4010,4010,4010,3040
20250314,134600,2155448871,4010,4010,4010,4005,2863
20250314,134500,2143970041,4010,4005,4010,4000,2184
20250314,134400,2135224167,4005,4005,4005,4000,1601
20250314,134300,2128815200,4005,4005,4005,4005,1018
20250314,134200,2124738110,4000,4000,4005,4000,90
20250314,134100,2124377910,4000,4000,4000,3995,2506
20250314,134000,2114365085,4000,4000,4000,4000,1173
20250314,133900,2109673085,4000,4000,4002,4000,799
20250314,133800,2106477081,4000,4000,4000,4000,1144
20250314,133700,2101901081,4000,4000,4002,3995,2777
20250314,133600,2090794845,4000,4000,4000,4000,1182
20250314,133500,2086066845,4000,4005,4005,3995,31432
20250314,133400,1960368953,4005,4010,4010,4005,19328
20250314,133300,1882960303,4010,4010,4010,4005,234
20250314,133200,1882022843,4010,4010,4010,4005,476
20250314,133100,1880114803,4005,4005,4010,4005,498
20250314,133000,1878120288,4005,4010,4010,4005,396
20250314,132900,1876534188,4010,4005,4010,4005,305
20250314,132800,1875312548,4010,4010,4010,4005,459
20250314,132700,1873473853,4010,4005,4010,4005,1120
20250314,132600,1868985433,4010,4010,4012,4005,1849
20250314,132500,1861571266,4010,4010,4010,4010,6776
20250314,132400,1834399506,4010,4015,4015,4010,296
20250314,132300,1833212503,4010,4015,4015,4010,222
20250314,132200,1832322108,4015,4010,4015,4010,805
20250314,132100,1829091877,4012,4012,4012,4012,4
20250314,132000,1829075829,4010,4012,4012,4010,185
20250314,131900,1828333977,4012,4012,4012,4012,58
20250314,131800,1828101281,4012,4012,4012,4010,226
20250314,131700,1827195015,4012,4010,4012,4010,334
20250314,131600,1825855671,4012,4012,4012,4010,262
20250314,131500,1824805025,4012,4012,4012,4012,10
20250314,131400,1824764905,4010,4012,4012,4010,194
20250314,131300,1823986939,4012,4010,4012,4010,507
20250314,131200,1821953663,4012,4010,4012,4010,310
20250314,131100,1820710559,4012,4012,4012,4012,2
20250314,131000,1820702535,4012,4012,4015,4012,195
20250314,130900,1819920186,4012,4012,4012,4010,122
20250314,130800,1819430946,4010,4012,4012,4010,2109
20250314,130700,1810973836,4010,4012,4012,4010,13
20250314,130600,1810921704,4012,4012,4012,4012,1
20250314,130500,1810917692,4012,4010,4012,4010,43
20250314,130400,1810745256,4012,4012,4012,4010,8
20250314,130300,1810713172,4010,4012,4012,4010,221
20250314,130200,1809826920,4015,4015,4015,4010,17
20250314,130100,1809758725,4015,4015,4015,4015,0
20250314,130000,1809758725,4015,4015,4015,4015,161
20250314,125900,1809112310,4015,4015,4015,4015,263
20250314,125800,1808056365,4010,4015,4015,4010,1701
20250314,125700,1801227350,4015,4015,4015,4015,622
20250314,125600,1798730020,4015,4015,4015,4015,12
20250314,125500,1798681840,4015,4010,4015,4010,869
20250314,125400,1795196805,4010,4010,4010,4010,19
20250314,125300,1795120615,4010,4010,4015,4010,993
20250314,125200,1791138680,4015,4015,4015,4015,2
20250314,125100,1791130650,4015,4015,4015,4015,13
20250314,125000,1791078455,4015,4015,4015,4015,508
20250314,124900,1789038835,4010,4012,4015,4010,1436
20250314,124800,1783277841,4012,4012,4012,4012,7
20250314,124700,1783249757,4010,4017,4017,4010,1294
20250314,124600,1778053652,4017,4015,4017,4015,442
20250314,124500,1776279016,4017,4017,4017,4015,24
20250314,124400,1776182650,4017,4017,4017,4017,1
20250314,124300,1776178633,4017,4022,4022,4017,791
20250314,124200,1772999109,4025,4020,4025,4020,24
20250314,124100,1772902619,4030,4025,4030,4025,27
20250314,124000,1772793934,4025,4025,4030,4025,509
20250314,123900,1770742674,4030,4020,4030,4020,40
20250314,123800,1770581529,4030,4025,4030,4020,3233
20250314,123700,1757568831,4025,4020,4025,4020,552
20250314,123600,1755349516,4020,4020,4020,4020,36
20250314,123500,1755204796,4020,4015,4020,4015,210
20250314,123400,1754361641,4015,4015,4020,4015,16
20250314,123300,1754297371,4015,4020,4020,4015,153
20250314,123200,1753682316,4015,4015,4020,4015,148
20250314,123100,1753087816,4015,4015,4015,4015,419
20250314,123000,1751405531,4015,4010,4015,4010,4
20250314,122900,1751389486,4010,4020,4020,4010,261
20250314,122800,1750342151,4020,4015,4020,4015,158
20250314,122700,1749707741,4015,4010,4015,4010,387
20250314,122600,1748155111,4015,4015,4015,4010,321
20250314,122500,1746867151,4015,4025,4025,4010,1643
20250314,122400,1740263816,4030,4025,4030,4020,2443
20250314,122300,1730441321,4020,4025,4025,4020,688
20250314,122200,1727672921,4025,4025,4025,4020,1003
20250314,122100,1723635851,4025,4015,4025,4010,1144
20250314,122000,1719038526,4015,4020,4020,4015,506
20250314,121900,1717005421,4020,4020,4020,4010,517
20250314,121800,1714930531,4010,4015,4015,4010,3
20250314,121700,1714918491,4020,4020,4020,4010,6308
20250314,121600,1689607691,4020,4020,4020,4020,31
20250314,121500,1689483071,4020,4020,4020,4020,96
20250314,121400,1689097151,4020,4017,4020,4017,2043
20250314,121300,1680884354,4017,4020,4020,4017,11
20250314,121200,1680840164,4020,4012,4020,4012,4010
20250314,121100,1664726672,4012,4012,4012,4012,8
20250314,121000,1664694576,4012,4015,4015,4010,18
20250314,120900,1664622344,4015,4015,4015,4015,145
20250314,120800,1664040169,4015,4015,4015,4015,686
20250314,120700,1661285879,4012,4010,4015,4010,215
20250314,120600,1660423441,4010,4015,4015,4010,1104
20250314,120500,1655996381,4010,4015,4015,4010,5
20250314,120400,1655976326,4015,4015,4015,4015,54
20250314,120300,1655759516,4015,4015,4015,4015,513
20250314,120200,1653699821,4015,4015,4015,4010,157
20250314,120100,1653070214,4015,4015,4015,4015,488
20250314,120000,1651110894,4015,4020,4020,4015,215
20250314,115900,1650247664,4015,4020,4020,4015,1145
20250314,115800,1645648449,4020,4015,4020,4015,69
20250314,115700,1645371404,4020,4020,4020,4015,244
20250314,115600,1644390969,4025,4017,4025,4017,1573
20250314,115500,1638068012,4020,4022,4022,4020,1497
20250314,115400,1632050070,4022,4022,4022,4020,41
20250314,115300,1631885240,4022,4022,4022,4022,23
20250314,115200,1631792734,4020,4020,4020,4020,19
20250314,115100,1631716354,4025,4020,4025,4020,2797
20250314,115000,1620461139,4020,4025,4025,4020,39
20250314,114900,1620304299,4025,4025,4025,4025,9
20250314,114800,1620268074,4020,4020,4020,4020,1074
20250314,114700,1615950594,4020,4015,4020,4015,424
20250314,114600,1614247614,4020,4020,4020,4020,238
20250314,114500,1613290854,4015,4005,4020,4005,10617
20250314,114400,1570704002,4005,4005,4007,4005,548
20250314,114300,1568509252,4007,4005,4007,4005,101
20250314,114200,1568104745,4007,4007,4007,4005,1114
20250314,114100,1563643007,4007,4007,4007,4007,54
20250314,114000,1563426629,4007,4005,4007,4005,1302
20250314,113900,1558212115,4007,4007,4007,4005,38
20250314,113800,1558059909,4007,4007,4007,4007,9
20250314,113700,1558023846,4005,4005,4007,4005,103
20250314,113600,1557611325,4007,4007,4007,4007,278
20250314,113500,1556497379,4007,4005,4007,4005,51
20250314,113400,1556293122,4007,4005,4007,4005,4189
20250314,113300,1539516143,4007,4007,4007,4005,112
20250314,113200,1539067577,4007,4007,4007,4005,374
20250314,113100,1537569623,4005,4007,4007,4005,371
20250314,113000,1536083664,4007,4007,4007,4005,202
20250314,112900,1535274628,4005,4007,4007,4005,335
20250314,112800,1533932917,4007,4007,4010,4007,46
20250314,112700,1533748592,4005,4005,4010,4005,948
20250314,112600,1529951811,4005,4010,4010,4005,1967
20250314,112500,1522073961,4005,4005,4010,4005,927
20250314,112400,1518361136,4010,4005,4010,4005,578
20250314,112300,1516046229,4005,4010,4010,4005,606
20250314,112200,1513619179,4005,4010,4010,4005,802
20250314,112100,1510407087,4010,4007,4010,4005,360
20250314,112000,1508965223,4005,4010,4010,4005,715
20250314,111900,1506101456,4010,4010,4010,4010,110
20250314,111800,1505660356,4010,4010,4010,4005,2219
20250314,111700,1496763371,4010,4010,4010,4005,54
20250314,111600,1496546916,4005,4010,4010,4005,121
20250314,111500,1496061736,4005,4005,4010,4005,9
20250314,111400,1496025681,4005,4010,4010,4005,327
20250314,111300,1494716016,4010,4010,4010,4005,226
20250314,111200,1493809791,4005,4005,4010,4005,124
20250314,111100,1493312631,4010,4010,4010,4005,278
20250314,111000,1492198571,4010,4005,4010,4005,32
20250314,110900,1492070286,4010,4010,4010,4005,168
20250314,110800,1491397436,4005,4005,4010,4005,67
20250314,110700,1491129091,4005,4010,4010,4005,7
20250314,110600,1491101046,4005,4005,4005,4000,1904
20250314,110500,1483478031,4000,4005,4005,4000,15232
20250314,110400,1422549461,4005,4005,4005,4005,274
20250314,110300,1421452091,4005,4010,4010,4000,1975
20250314,110200,1413545616,4010,4010,4010,4005,1325
20250314,110100,1408238611,4010,4005,4010,4005,212
20250314,110000,1407389221,4010,4005,4010,4005,551
20250314,105900,1405179961,4005,4005,4007,4005,435
20250314,105800,1403437782,4005,4005,4005,4005,2050
20250314,105700,1395227532,4000,4005,4005,4000,1267
20250314,105600,1390158453,4005,4005,4005,4002,282
20250314,105500,1389029343,4005,4005,4005,4005,3
20250314,105400,1389017328,4002,4002,4005,4000,688
20250314,105300,1386265274,4000,4005,4005,4000,728
20250314,105200,1383350739,4000,4000,4000,4000,1201
20250314,105100,1378546739,4000,4005,4005,4000,977
20250314,105000,1374634909,4010,4010,4010,4010,1
20250314,104900,1374630899,4000,4010,4010,4000,645
20250314,104800,1372049969,4000,4005,4010,4000,769
20250314,104700,1368972719,4005,4005,4005,4005,0
20250314,104600,1368972719,4005,4005,4005,4005,775
20250314,104500,1365868844,4005,4005,4005,4000,954
20250314,104400,1362049684,4010,4010,4010,4010,50
20250314,104300,1361849184,4005,4005,4007,4005,1837
20250314,104200,1354491949,4005,4005,4005,4000,1125
20250314,104100,1349991549,4000,4002,4005,4000,2171
20250314,104000,1341307518,4000,4005,4005,4000,698
20250314,103900,1338515498,4005,4005,4005,4002,62
20250314,103800,1338267191,4000,4000,4005,4000,1494
20250314,103700,1332287356,4005,4005,4005,4000,484
20250314,103600,1330350831,4005,4000,4005,4000,5300
20250314,103500,1309150806,4005,4005,4005,4000,2261
20250314,103400,1300105501,4005,4005,4005,4000,2638
20250314,103300,1289540325,4005,4010,4010,4000,4142
20250314,103200,1272952165,4005,4007,4007,4000,1734
20250314,103100,1266007475,4007,4005,4007,4005,924
20250314,103000,1262306845,4005,4005,4010,4005,4842
20250314,102900,1242914145,4010,4005,4015,4005,426
20250314,102800,1241206390,4005,4010,4015,4005,6637
20250314,102700,1214625140,4010,4010,4015,4010,962
20250314,102600,1210767515,4010,4010,4010,4005,6431
20250314,102500,1184984160,4010,4015,4015,4010,353
20250314,102400,1183568565,4015,4010,4015,4010,4557
20250314,102300,1165278178,4010,4010,4010,4005,1346
20250314,102200,1159880848,4010,4010,4010,4005,595
20250314,102100,1157497723,4010,4010,4010,4005,1895
20250314,102000,1149906418,4005,4010,4010,4005,690
20250314,101900,1147141024,4010,4005,4010,4005,1039
20250314,101800,1142979669,4005,4015,4015,4005,1377
20250314,101700,1137464742,4005,4010,4015,4005,2354
20250314,101600,1128026080,4015,4015,4015,4000,13437
20250314,101500,1074205565,4010,4015,4015,4010,866
20250314,101400,1070732071,4015,4015,4015,4010,7879
20250314,101300,1039129356,4020,4040,4040,4015,4271
20250314,101200,1021944456,4040,4035,4040,4025,406
20250314,101100,1020307956,4045,4030,4045,4030,7482
20250314,101000,990067466,4030,4030,4030,4020,17
20250314,100900,989999056,4030,4020,4030,4020,118
20250314,100800,989523596,4020,4025,4025,4010,5058
20250314,100700,969208976,4030,4025,4030,4025,221
20250314,100600,968319436,4025,4025,4030,4025,774
20250314,100500,965204061,4025,4030,4030,4025,1384
20250314,100400,959633171,4030,4030,4030,4025,244
20250314,100300,958649951,4035,4030,4035,4030,3698
20250314,100200,943747001,4030,4040,4040,4025,2467
20250314,100100,933810426,4040,4030,4040,4030,2640
20250314,100000,923170676,4030,4035,4035,4030,1756
20250314,095900,916085761,4035,4040,4040,4035,1043
20250314,095800,911877201,4035,4035,4035,4035,0
20250314,095700,911877201,4035,4040,4045,4035,2908
20250314,095600,900131851,4045,4040,4045,4040,61
20250314,095500,899885391,4040,4040,4040,4040,1250
20250314,095400,894835391,4040,4040,4040,4040,544
20250314,095300,892637631,4045,4045,4045,4040,332
20250314,095200,891295845,4045,4045,4050,4045,389
20250314,095100,889722300,4045,4050,4050,4040,995
20250314,095000,885697945,4050,4045,4050,4040,2083
20250314,094900,877274460,4040,4035,4040,4035,2084
20250314,094800,868855350,4035,4035,4040,4035,5526
20250314,094700,846552822,4035,4035,4035,4035,60
20250314,094600,846310722,4035,4030,4035,4025,295
20250314,094500,845122137,4035,4035,4040,4025,5362
20250314,094400,823483523,4035,4035,4035,4030,2070
20250314,094300,815141328,4035,4035,4035,4030,449
20250314,094200,813330263,4035,4035,4035,4035,75
20250314,094100,813027638,4035,4027,4035,4027,841
20250314,094000,809638093,4030,4030,4030,4030,1886
20250314,093900,802037513,4030,4030,4035,4020,2990
20250314,093800,789998388,4030,4025,4035,4020,6083
20250314,093700,765495949,4025,4025,4025,4020,776
20250314,093600,762372629,4025,4035,4035,3985,51805
20250314,093500,555288849,4035,4035,4035,4035,194
20250314,093400,554506059,4035,4035,4040,4030,2875
20250314,093300,542904139,4035,4035,4035,4035,69
20250314,093200,542625724,4035,4035,4035,4025,660
20250314,093100,539967824,4035,4035,4035,4030,394
20250314,093000,538379709,4035,4040,4040,4030,2971
20250314,092900,526405304,4040,4037,4040,4035,375
20250314,092800,524891819,4025,4037,4040,4025,4639
20250314,092700,506207185,4035,4045,4045,4035,776
20250314,092600,503074060,4045,4040,4045,4040,2560
20250314,092500,492726625,4035,4030,4035,4030,3076
20250314,092400,480329290,4035,4040,4040,4030,38
20250314,092300,480176100,4030,4040,4040,4025,1433
20250314,092200,474398488,4030,4035,4035,4030,2462
20250314,092100,464473263,4035,4025,4035,4025,1596
20250314,092000,458045783,4025,4035,4040,4025,61
20250314,091900,457799643,4025,4035,4035,4025,5156
20250314,091800,437032613,4035,4030,4035,4030,278
20250314,091700,435911258,4030,4025,4030,4025,5561
20250314,091600,413516638,4025,4025,4030,4025,829
20250314,091500,410176083,4025,4025,4030,4015,2084
20250314,091400,401785623,4025,4025,4025,4010,316
20250314,091300,400513843,4025,4025,4025,4010,1801
20250314,091200,393281838,4025,4020,4025,4010,3370
20250314,091100,379745033,4025,4030,4030,4015,1338
20250314,091000,374365793,4020,4020,4035,4015,1547
20250314,090900,368139763,4020,4015,4020,4015,402
20250314,090800,366523768,4015,4015,4020,4015,2573
20250314,090700,356192938,4015,4022,4022,4015,5290
20250314,090600,334949068,4020,4025,4025,4020,2861
20250314,090500,323436058,4020,4015,4032,4015,17979
20250314,090400,251129053,4020,4015,4020,4012,1967
20250314,090300,243231075,4010,3995,4020,3995,3617
20250314,090200,228740365,4000,3997,4000,3985,7686
20250314,090100,198047679,3995,4025,4025,3985,29437
20250314,090000,80346380,4010,4005,4030,4005,18993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 2938986841 3995 3995 3995 3995 51859
3 20250314 190500 2938986841 3995 3995 3995 3995 0
4 20250314 190400 2938986841 3995 3995 3995 3995 0
5 20250314 190300 2938986841 3995 3995 3995 3995 0
6 20250314 190200 2938986841 3995 3995 3995 3995 0
7 20250314 190100 2938986841 3995 3995 3995 3995 0
8 20250314 190000 2938986841 3995 3995 3995 3995 0
9 20250314 185900 2938986841 3995 3995 3995 3995 0
10 20250314 185800 2938986841 3995 3995 3995 3995 0
11 20250314 185700 2938986841 3995 3995 3995 3995 0
12 20250314 185600 2938986841 3995 3995 3995 3995 0
13 20250314 185500 2938986841 3995 3995 3995 3995 0
14 20250314 185400 2938986841 3995 3995 3995 3995 0
15 20250314 185300 2938986841 3995 3995 3995 3995 0
16 20250314 185200 2938986841 3995 3995 3995 3995 0
17 20250314 185100 2938986841 3995 3995 3995 3995 0
18 20250314 185000 2938986841 3995 3995 3995 3995 0
19 20250314 184900 2938986841 3995 3995 3995 3995 0
20 20250314 184800 2938986841 3995 3995 3995 3995 0
21 20250314 184700 2938986841 3995 3995 3995 3995 0
22 20250314 184600 2938986841 3995 3995 3995 3995 0
23 20250314 184500 2938986841 3995 3995 3995 3995 0
24 20250314 184400 2938986841 3995 3995 3995 3995 0
25 20250314 184300 2938986841 3995 3995 3995 3995 0
26 20250314 184200 2938986841 3995 3995 3995 3995 0
27 20250314 184100 2938986841 3995 3995 3995 3995 0
28 20250314 184000 2938986841 3995 3995 3995 3995 0
29 20250314 183900 2938986841 3995 3995 3995 3995 0
30 20250314 183800 2938986841 3995 3995 3995 3995 0
31 20250314 183700 2938986841 3995 3995 3995 3995 0
32 20250314 183600 2938986841 3995 3995 3995 3995 51859
33 20250314 183500 2938986841 3995 3995 3995 3995 0
34 20250314 183400 2938986841 3995 3995 3995 3995 0
35 20250314 183300 2938986841 3995 3995 3995 3995 0
36 20250314 183200 2938986841 3995 3995 3995 3995 0
37 20250314 183100 2938986841 3995 3995 3995 3995 0
38 20250314 183000 2938986841 3995 3995 3995 3995 0
39 20250314 182900 2938986841 3995 3995 3995 3995 0
40 20250314 182800 2938986841 3995 3995 3995 3995 0
41 20250314 182700 2938986841 3995 3995 3995 3995 0
42 20250314 182600 2938986841 3995 3995 3995 3995 0
43 20250314 182500 2938986841 3995 3995 3995 3995 0
44 20250314 182400 2938986841 3995 3995 3995 3995 0
45 20250314 182300 2938986841 3995 3995 3995 3995 0
46 20250314 182200 2938986841 3995 3995 3995 3995 0
47 20250314 182100 2938986841 3995 3995 3995 3995 0
48 20250314 182000 2938986841 3995 3995 3995 3995 0
49 20250314 181900 2938986841 3995 3995 3995 3995 0
50 20250314 181800 2938986841 3995 3995 3995 3995 0
51 20250314 181700 2938986841 3995 3995 3995 3995 0
52 20250314 181600 2938986841 3995 3995 3995 3995 0
53 20250314 181500 2938986841 3995 3995 3995 3995 0
54 20250314 181400 2938986841 3995 3995 3995 3995 0
55 20250314 181300 2938986841 3995 3995 3995 3995 0
56 20250314 181200 2938986841 3995 3995 3995 3995 0
57 20250314 181100 2938986841 3995 3995 3995 3995 0
58 20250314 181000 2938986841 3995 3995 3995 3995 0
59 20250314 180900 2938986841 3995 3995 3995 3995 0
60 20250314 180800 2938986841 3995 3995 3995 3995 0
61 20250314 180700 2938986841 3995 3995 3995 3995 0
62 20250314 180600 2938986841 3995 3995 3995 3995 51859
63 20250314 180500 2938986841 3995 3995 3995 3995 0
64 20250314 180400 2938986841 3995 3995 3995 3995 0
65 20250314 180300 2938986841 3995 3995 3995 3995 0
66 20250314 180200 2938986841 3995 3995 3995 3995 0
67 20250314 180100 2938986841 3995 3995 3995 3995 0
68 20250314 180000 2938986841 3995 3995 3995 3995 0
69 20250314 175900 2938986841 3995 3995 3995 3995 0
70 20250314 175800 2938986841 3995 3995 3995 3995 0
71 20250314 175700 2938986841 3995 3995 3995 3995 0
72 20250314 175600 2938986841 3995 3995 3995 3995 0
73 20250314 175500 2938986841 3995 3995 3995 3995 0
74 20250314 175400 2938986841 3995 3995 3995 3995 0
75 20250314 175300 2938986841 3995 3995 3995 3995 0
76 20250314 175200 2938986841 3995 3995 3995 3995 0
77 20250314 175100 2938986841 3995 3995 3995 3995 0
78 20250314 175000 2938986841 3995 3995 3995 3995 0
79 20250314 174900 2938986841 3995 3995 3995 3995 0
80 20250314 174800 2938986841 3995 3995 3995 3995 0
81 20250314 174700 2938986841 3995 3995 3995 3995 0
82 20250314 174600 2938986841 3995 3995 3995 3995 0
83 20250314 174500 2938986841 3995 3995 3995 3995 0
84 20250314 174400 2938986841 3995 3995 3995 3995 0
85 20250314 174300 2938986841 3995 3995 3995 3995 0
86 20250314 174200 2938986841 3995 3995 3995 3995 0
87 20250314 174100 2938986841 3995 3995 3995 3995 0
88 20250314 174000 2938986841 3995 3995 3995 3995 0
89 20250314 173900 2938986841 3995 3995 3995 3995 0
90 20250314 173800 2938986841 3995 3995 3995 3995 0
91 20250314 173700 2938986841 3995 3995 3995 3995 0
92 20250314 173600 2938986841 3995 3995 3995 3995 51859
93 20250314 173500 2938986841 3995 3995 3995 3995 0
94 20250314 173400 2938986841 3995 3995 3995 3995 0
95 20250314 173300 2938986841 3995 3995 3995 3995 0
96 20250314 173200 2938986841 3995 3995 3995 3995 0
97 20250314 173100 2938986841 3995 3995 3995 3995 0
98 20250314 173000 2938986841 3995 3995 3995 3995 0
99 20250314 172900 2938986841 3995 3995 3995 3995 0
100 20250314 172800 2938986841 3995 3995 3995 3995 0
101 20250314 172700 2938986841 3995 3995 3995 3995 0
102 20250314 172600 2938986841 3995 3995 3995 3995 0
103 20250314 172500 2938986841 3995 3995 3995 3995 0
104 20250314 172400 2938986841 3995 3995 3995 3995 0
105 20250314 172300 2938986841 3995 3995 3995 3995 0
106 20250314 172200 2938986841 3995 3995 3995 3995 0
107 20250314 172100 2938986841 3995 3995 3995 3995 0
108 20250314 172000 2938986841 3995 3995 3995 3995 0
109 20250314 171900 2938986841 3995 3995 3995 3995 0
110 20250314 171800 2938986841 3995 3995 3995 3995 0
111 20250314 171700 2938986841 3995 3995 3995 3995 0
112 20250314 171600 2938986841 3995 3995 3995 3995 0
113 20250314 171500 2938986841 3995 3995 3995 3995 0
114 20250314 171400 2938986841 3995 3995 3995 3995 0
115 20250314 171300 2938986841 3995 3995 3995 3995 0
116 20250314 171200 2938986841 3995 3995 3995 3995 0
117 20250314 171100 2938986841 3995 3995 3995 3995 0
118 20250314 171000 2938986841 3995 3995 3995 3995 0
119 20250314 170900 2938986841 3995 3995 3995 3995 0
120 20250314 170800 2938986841 3995 3995 3995 3995 0
121 20250314 170700 2938986841 3995 3995 3995 3995 0
122 20250314 170600 2938986841 3995 3995 3995 3995 51859
123 20250314 170500 2938986841 3995 3995 3995 3995 0
124 20250314 170400 2938986841 3995 3995 3995 3995 0
125 20250314 170300 2938986841 3995 3995 3995 3995 0
126 20250314 170200 2938986841 3995 3995 3995 3995 0
127 20250314 170100 2938986841 3995 3995 3995 3995 0
128 20250314 170000 2938986841 3995 3995 3995 3995 0
129 20250314 165900 2938986841 3995 3995 3995 3995 0
130 20250314 165800 2938986841 3995 3995 3995 3995 0
131 20250314 165700 2938986841 3995 3995 3995 3995 0
132 20250314 165600 2938986841 3995 3995 3995 3995 0
133 20250314 165500 2938986841 3995 3995 3995 3995 0
134 20250314 165400 2938986841 3995 3995 3995 3995 0
135 20250314 165300 2938986841 3995 3995 3995 3995 0
136 20250314 165200 2938986841 3995 3995 3995 3995 0
137 20250314 165100 2938986841 3995 3995 3995 3995 0
138 20250314 165000 2938986841 3995 3995 3995 3995 0
139 20250314 164900 2938986841 3995 3995 3995 3995 0
140 20250314 164800 2938986841 3995 3995 3995 3995 0
141 20250314 164700 2938986841 3995 3995 3995 3995 0
142 20250314 164600 2938986841 3995 3995 3995 3995 0
143 20250314 164500 2938986841 3995 3995 3995 3995 0
144 20250314 164400 2938986841 3995 3995 3995 3995 0
145 20250314 164300 2938986841 3995 3995 3995 3995 0
146 20250314 164200 2938986841 3995 3995 3995 3995 0
147 20250314 164100 2938986841 3995 3995 3995 3995 0
148 20250314 164000 2938986841 3995 3995 3995 3995 0
149 20250314 163900 2938986841 3995 3995 3995 3995 0
150 20250314 163800 2938986841 3995 3995 3995 3995 0
151 20250314 163700 2938986841 3995 3995 3995 3995 0
152 20250314 163600 2938986841 3995 3995 3995 3995 51859
153 20250314 163500 2938986841 3995 3995 3995 3995 0
154 20250314 163400 2938986841 3995 3995 3995 3995 0
155 20250314 163300 2938986841 3995 3995 3995 3995 0
156 20250314 163200 2938986841 3995 3995 3995 3995 0
157 20250314 163100 2938986841 3995 3995 3995 3995 0
158 20250314 163000 2938986841 3995 3995 3995 3995 0
159 20250314 162900 2938986841 3995 3995 3995 3995 0
160 20250314 162800 2938986841 3995 3995 3995 3995 0
161 20250314 162700 2938986841 3995 3995 3995 3995 0
162 20250314 162600 2938986841 3995 3995 3995 3995 0
163 20250314 162500 2938986841 3995 3995 3995 3995 0
164 20250314 162400 2938986841 3995 3995 3995 3995 0
165 20250314 162300 2938986841 3995 3995 3995 3995 0
166 20250314 162200 2938986841 3995 3995 3995 3995 0
167 20250314 162100 2938986841 3995 3995 3995 3995 0
168 20250314 162000 2938986841 3995 3995 3995 3995 0
169 20250314 161900 2938986841 3995 3995 3995 3995 0
170 20250314 161800 2938986841 3995 3995 3995 3995 0
171 20250314 161700 2938986841 3995 3995 3995 3995 0
172 20250314 161600 2938986841 3995 3995 3995 3995 0
173 20250314 161500 2938986841 3995 3995 3995 3995 0
174 20250314 161400 2938986841 3995 3995 3995 3995 0
175 20250314 161300 2938986841 3995 3995 3995 3995 0
176 20250314 161200 2938986841 3995 3995 3995 3995 0
177 20250314 161100 2938986841 3995 3995 3995 3995 0
178 20250314 161000 2938986841 3995 3995 3995 3995 0
179 20250314 160900 2938986841 3995 3995 3995 3995 0
180 20250314 160800 2938986841 3995 3995 3995 3995 0
181 20250314 160700 2938986841 3995 3995 3995 3995 0
182 20250314 160600 2938986841 3995 3995 3995 3995 51859
183 20250314 160500 2938986841 3995 3995 3995 3995 0
184 20250314 160400 2938986841 3995 3995 3995 3995 0
185 20250314 160300 2938986841 3995 3995 3995 3995 0
186 20250314 160200 2938986841 3995 3995 3995 3995 0
187 20250314 160100 2938986841 3995 3995 3995 3995 0
188 20250314 160000 2938986841 3995 3995 3995 3995 0
189 20250314 155900 2938986841 3995 3995 3995 3995 0
190 20250314 155800 2938986841 3995 3995 3995 3995 0
191 20250314 155700 2938986841 3995 3995 3995 3995 0
192 20250314 155600 2938986841 3995 3995 3995 3995 0
193 20250314 155500 2938986841 3995 3995 3995 3995 0
194 20250314 155400 2938986841 3995 3995 3995 3995 0
195 20250314 155300 2938986841 3995 3995 3995 3995 0
196 20250314 155200 2938986841 3995 3995 3995 3995 0
197 20250314 155100 2938986841 3995 3995 3995 3995 0
198 20250314 155000 2938986841 3995 3995 3995 3995 0
199 20250314 154900 2938986841 3995 3995 3995 3995 0
200 20250314 154800 2938986841 3995 3995 3995 3995 0
201 20250314 154700 2938986841 3995 3995 3995 3995 0
202 20250314 154600 2938986841 3995 3995 3995 3995 0
203 20250314 154500 2938986841 3995 3995 3995 3995 0
204 20250314 154400 2938986841 3995 3995 3995 3995 0
205 20250314 154300 2938986841 3995 3995 3995 3995 0
206 20250314 154200 2938986841 3995 3995 3995 3995 0
207 20250314 154100 2938986841 3995 3995 3995 3995 0
208 20250314 154000 2938986841 3995 3995 3995 3995 0
209 20250314 153900 2938986841 3995 3995 3995 3995 0
210 20250314 153800 2938986841 3995 3995 3995 3995 0
211 20250314 153700 2938986841 3995 3995 3995 3995 0
212 20250314 153600 2938986841 3995 3995 3995 3995 51859
213 20250314 153500 2938986841 3995 3995 3995 3995 0
214 20250314 153400 2938986841 3995 3995 3995 3995 0
215 20250314 153300 2938986841 3995 3995 3995 3995 0
216 20250314 153200 2938986841 3995 3995 3995 3995 0
217 20250314 153100 2938986841 3995 3995 3995 3995 0
218 20250314 153000 2938986841 3995 3995 3995 3995 51859
219 20250314 152900 2731810136 4005 4005 4005 4005 0
220 20250314 152800 2731810136 4005 4005 4005 4005 0
221 20250314 152700 2731810136 4005 4005 4005 4005 0
222 20250314 152600 2731810136 4005 4005 4005 4005 0
223 20250314 152500 2731810136 4005 4005 4005 4005 0
224 20250314 152400 2731810136 4005 4005 4005 4005 0
225 20250314 152300 2731810136 4005 4005 4005 4005 0
226 20250314 152200 2731810136 4005 4005 4005 4005 0
227 20250314 152100 2731810136 4005 4005 4005 4005 0
228 20250314 152000 2731810136 4005 4005 4005 4005 0
229 20250314 151900 2731810136 4005 4005 4005 4000 648
230 20250314 151800 2729215771 4000 4000 4005 4000 3590
231 20250314 151700 2714838326 4000 4005 4005 4000 1403
232 20250314 151600 2709226050 4000 4000 4005 4000 8270
233 20250314 151500 2676143995 4005 4005 4005 4000 3563
234 20250314 151400 2661889390 4005 4010 4010 4000 393
235 20250314 151300 2660315295 4005 4000 4005 4000 2863
236 20250314 151200 2648849215 4005 4005 4005 4005 16
237 20250314 151100 2648785135 4000 4000 4005 4000 2830
238 20250314 151000 2637452935 4000 4000 4005 4000 370
239 20250314 150900 2635972845 4000 4002 4005 4000 1941
240 20250314 150800 2628206960 4005 4005 4005 4005 10
241 20250314 150700 2628166910 4005 4010 4010 4000 1586
242 20250314 150600 2621816170 4010 4010 4010 4010 323
243 20250314 150500 2620520940 4010 4005 4010 4005 355
244 20250314 150400 2619099110 4005 4005 4005 4000 119
245 20250314 150300 2618622540 4005 4005 4005 4005 689
246 20250314 150200 2615863095 4005 4000 4010 4000 922
247 20250314 150100 2612170725 4005 4005 4005 4005 111
248 20250314 150000 2611726170 4005 4010 4010 4005 303
249 20250314 145900 2610512550 4010 4005 4010 4000 1308
250 20250314 145800 2605274000 4010 4010 4010 4005 53
251 20250314 145700 2605061670 4010 4005 4010 4005 415
252 20250314 145600 2603399470 4010 4010 4010 4010 9
253 20250314 145500 2603363380 4010 4005 4010 4000 546
254 20250314 145400 2601176955 4005 4007 4010 4005 4138
255 20250314 145300 2584602710 4010 4010 4010 4005 205
256 20250314 145200 2583781660 4005 4005 4005 4005 4066
257 20250314 145100 2567497330 4005 4005 4005 4005 237
258 20250314 145000 2566548145 4005 4005 4005 4000 2002
259 20250314 144900 2558539855 4000 4005 4005 4000 1015
260 20250314 144800 2554478845 4005 4005 4005 4005 132
261 20250314 144700 2553950185 4005 4010 4010 4005 266
262 20250314 144600 2552884845 4007 4005 4007 4005 2519
263 20250314 144500 2542796230 4005 4000 4005 4000 485
264 20250314 144400 2540854055 4000 4002 4005 4000 583
265 20250314 144300 2538520840 4005 4002 4005 4002 36
266 20250314 144200 2538376678 4005 4005 4005 4005 361
267 20250314 144100 2536930873 4005 4005 4005 4000 165
268 20250314 144000 2536270753 4005 4002 4005 4000 2495
269 20250314 143900 2526290631 4005 4005 4005 4005 3
270 20250314 143800 2526278616 4005 4005 4005 4000 1223
271 20250314 143700 2521384986 4005 4000 4005 4000 1231
272 20250314 143600 2516454931 4005 4005 4005 4000 3064
273 20250314 143500 2504183911 4005 4005 4005 4000 1254
274 20250314 143400 2499167401 4005 4000 4005 3995 4931
275 20250314 143300 2479438751 3995 4000 4000 3995 405
276 20250314 143200 2477818762 3995 4000 4000 3995 982
277 20250314 143100 2473894607 4000 3995 4000 3995 422
278 20250314 143000 2472206807 4000 4000 4005 4000 1876
279 20250314 142900 2464702792 4000 3995 4005 3995 1108
280 20250314 142800 2460270957 4000 3995 4005 3995 5292
281 20250314 142700 2439106536 3995 3995 4000 3995 2736
282 20250314 142600 2428171950 4000 3995 4000 3995 602
283 20250314 142500 2425766930 4000 3995 4000 3995 2289
284 20250314 142400 2416622110 3995 4000 4000 3995 1446
285 20250314 142300 2410845225 4000 4000 4000 3995 373
286 20250314 142200 2409354525 4000 4000 4000 3995 10219
287 20250314 142100 2368528879 4000 4000 4000 3995 5577
288 20250314 142000 2346223234 4000 3995 4000 3995 1369
289 20250314 141900 2340752384 4000 3997 4000 3995 2815
290 20250314 141800 2329495565 3995 3997 3997 3995 617
291 20250314 141700 2327030502 3995 3995 4000 3995 1259
292 20250314 141600 2321997716 3997 4000 4000 3995 737
293 20250314 141500 2319053377 4000 4000 4000 3997 1455
294 20250314 141400 2313235357 3995 3995 4000 3995 976
295 20250314 141300 2309334937 4000 4000 4005 3995 2160
296 20250314 141200 2300702237 4005 4005 4005 4000 149
297 20250314 141100 2300105692 4005 3997 4005 3995 2788
298 20250314 141000 2288956486 3997 4005 4005 3995 3531
299 20250314 140900 2274832685 4005 4002 4005 4000 1588
300 20250314 140800 2268477719 4000 4000 4002 4000 4413
301 20250314 140700 2250825513 4002 4000 4002 4000 4124
302 20250314 140600 2234329489 4002 4000 4002 4000 253
303 20250314 140500 2233317485 4000 4000 4002 4000 500
304 20250314 140400 2231317457 4000 4000 4002 4000 729
305 20250314 140300 2228401449 4000 4002 4002 4000 591
306 20250314 140200 2226037385 4000 4000 4002 4000 1101
307 20250314 140100 2221633301 4000 4000 4002 4000 1062
308 20250314 140000 2217385177 4000 4000 4005 4000 685
309 20250314 135900 2214645079 4000 4000 4005 4000 1021
310 20250314 135800 2210561074 4000 4002 4005 4000 1741
311 20250314 135700 2203596109 4005 4002 4005 4000 872
312 20250314 135600 2200107637 4000 4000 4000 4000 686
313 20250314 135500 2197363637 4000 4002 4005 4000 1568
314 20250314 135400 2191091597 4000 4005 4005 4000 2884
315 20250314 135300 2179542575 4005 4005 4007 4005 536
316 20250314 135200 2177395853 4005 4005 4007 4005 498
317 20250314 135100 2175401339 4007 4007 4007 4005 830
318 20250314 135000 2172076937 4005 4007 4007 4005 437
319 20250314 134900 2170326746 4005 4005 4010 4005 277
320 20250314 134800 2169217291 4010 4010 4010 4005 394
321 20250314 134700 2167639271 4010 4010 4010 4010 3040
322 20250314 134600 2155448871 4010 4010 4010 4005 2863
323 20250314 134500 2143970041 4010 4005 4010 4000 2184
324 20250314 134400 2135224167 4005 4005 4005 4000 1601
325 20250314 134300 2128815200 4005 4005 4005 4005 1018
326 20250314 134200 2124738110 4000 4000 4005 4000 90
327 20250314 134100 2124377910 4000 4000 4000 3995 2506
328 20250314 134000 2114365085 4000 4000 4000 4000 1173
329 20250314 133900 2109673085 4000 4000 4002 4000 799
330 20250314 133800 2106477081 4000 4000 4000 4000 1144
331 20250314 133700 2101901081 4000 4000 4002 3995 2777
332 20250314 133600 2090794845 4000 4000 4000 4000 1182
333 20250314 133500 2086066845 4000 4005 4005 3995 31432
334 20250314 133400 1960368953 4005 4010 4010 4005 19328
335 20250314 133300 1882960303 4010 4010 4010 4005 234
336 20250314 133200 1882022843 4010 4010 4010 4005 476
337 20250314 133100 1880114803 4005 4005 4010 4005 498
338 20250314 133000 1878120288 4005 4010 4010 4005 396
339 20250314 132900 1876534188 4010 4005 4010 4005 305
340 20250314 132800 1875312548 4010 4010 4010 4005 459
341 20250314 132700 1873473853 4010 4005 4010 4005 1120
342 20250314 132600 1868985433 4010 4010 4012 4005 1849
343 20250314 132500 1861571266 4010 4010 4010 4010 6776
344 20250314 132400 1834399506 4010 4015 4015 4010 296
345 20250314 132300 1833212503 4010 4015 4015 4010 222
346 20250314 132200 1832322108 4015 4010 4015 4010 805
347 20250314 132100 1829091877 4012 4012 4012 4012 4
348 20250314 132000 1829075829 4010 4012 4012 4010 185
349 20250314 131900 1828333977 4012 4012 4012 4012 58
350 20250314 131800 1828101281 4012 4012 4012 4010 226
351 20250314 131700 1827195015 4012 4010 4012 4010 334
352 20250314 131600 1825855671 4012 4012 4012 4010 262
353 20250314 131500 1824805025 4012 4012 4012 4012 10
354 20250314 131400 1824764905 4010 4012 4012 4010 194
355 20250314 131300 1823986939 4012 4010 4012 4010 507
356 20250314 131200 1821953663 4012 4010 4012 4010 310
357 20250314 131100 1820710559 4012 4012 4012 4012 2
358 20250314 131000 1820702535 4012 4012 4015 4012 195
359 20250314 130900 1819920186 4012 4012 4012 4010 122
360 20250314 130800 1819430946 4010 4012 4012 4010 2109
361 20250314 130700 1810973836 4010 4012 4012 4010 13
362 20250314 130600 1810921704 4012 4012 4012 4012 1
363 20250314 130500 1810917692 4012 4010 4012 4010 43
364 20250314 130400 1810745256 4012 4012 4012 4010 8
365 20250314 130300 1810713172 4010 4012 4012 4010 221
366 20250314 130200 1809826920 4015 4015 4015 4010 17
367 20250314 130100 1809758725 4015 4015 4015 4015 0
368 20250314 130000 1809758725 4015 4015 4015 4015 161
369 20250314 125900 1809112310 4015 4015 4015 4015 263
370 20250314 125800 1808056365 4010 4015 4015 4010 1701
371 20250314 125700 1801227350 4015 4015 4015 4015 622
372 20250314 125600 1798730020 4015 4015 4015 4015 12
373 20250314 125500 1798681840 4015 4010 4015 4010 869
374 20250314 125400 1795196805 4010 4010 4010 4010 19
375 20250314 125300 1795120615 4010 4010 4015 4010 993
376 20250314 125200 1791138680 4015 4015 4015 4015 2
377 20250314 125100 1791130650 4015 4015 4015 4015 13
378 20250314 125000 1791078455 4015 4015 4015 4015 508
379 20250314 124900 1789038835 4010 4012 4015 4010 1436
380 20250314 124800 1783277841 4012 4012 4012 4012 7
381 20250314 124700 1783249757 4010 4017 4017 4010 1294
382 20250314 124600 1778053652 4017 4015 4017 4015 442
383 20250314 124500 1776279016 4017 4017 4017 4015 24
384 20250314 124400 1776182650 4017 4017 4017 4017 1
385 20250314 124300 1776178633 4017 4022 4022 4017 791
386 20250314 124200 1772999109 4025 4020 4025 4020 24
387 20250314 124100 1772902619 4030 4025 4030 4025 27
388 20250314 124000 1772793934 4025 4025 4030 4025 509
389 20250314 123900 1770742674 4030 4020 4030 4020 40
390 20250314 123800 1770581529 4030 4025 4030 4020 3233
391 20250314 123700 1757568831 4025 4020 4025 4020 552
392 20250314 123600 1755349516 4020 4020 4020 4020 36
393 20250314 123500 1755204796 4020 4015 4020 4015 210
394 20250314 123400 1754361641 4015 4015 4020 4015 16
395 20250314 123300 1754297371 4015 4020 4020 4015 153
396 20250314 123200 1753682316 4015 4015 4020 4015 148
397 20250314 123100 1753087816 4015 4015 4015 4015 419
398 20250314 123000 1751405531 4015 4010 4015 4010 4
399 20250314 122900 1751389486 4010 4020 4020 4010 261
400 20250314 122800 1750342151 4020 4015 4020 4015 158
401 20250314 122700 1749707741 4015 4010 4015 4010 387
402 20250314 122600 1748155111 4015 4015 4015 4010 321
403 20250314 122500 1746867151 4015 4025 4025 4010 1643
404 20250314 122400 1740263816 4030 4025 4030 4020 2443
405 20250314 122300 1730441321 4020 4025 4025 4020 688
406 20250314 122200 1727672921 4025 4025 4025 4020 1003
407 20250314 122100 1723635851 4025 4015 4025 4010 1144
408 20250314 122000 1719038526 4015 4020 4020 4015 506
409 20250314 121900 1717005421 4020 4020 4020 4010 517
410 20250314 121800 1714930531 4010 4015 4015 4010 3
411 20250314 121700 1714918491 4020 4020 4020 4010 6308
412 20250314 121600 1689607691 4020 4020 4020 4020 31
413 20250314 121500 1689483071 4020 4020 4020 4020 96
414 20250314 121400 1689097151 4020 4017 4020 4017 2043
415 20250314 121300 1680884354 4017 4020 4020 4017 11
416 20250314 121200 1680840164 4020 4012 4020 4012 4010
417 20250314 121100 1664726672 4012 4012 4012 4012 8
418 20250314 121000 1664694576 4012 4015 4015 4010 18
419 20250314 120900 1664622344 4015 4015 4015 4015 145
420 20250314 120800 1664040169 4015 4015 4015 4015 686
421 20250314 120700 1661285879 4012 4010 4015 4010 215
422 20250314 120600 1660423441 4010 4015 4015 4010 1104
423 20250314 120500 1655996381 4010 4015 4015 4010 5
424 20250314 120400 1655976326 4015 4015 4015 4015 54
425 20250314 120300 1655759516 4015 4015 4015 4015 513
426 20250314 120200 1653699821 4015 4015 4015 4010 157
427 20250314 120100 1653070214 4015 4015 4015 4015 488
428 20250314 120000 1651110894 4015 4020 4020 4015 215
429 20250314 115900 1650247664 4015 4020 4020 4015 1145
430 20250314 115800 1645648449 4020 4015 4020 4015 69
431 20250314 115700 1645371404 4020 4020 4020 4015 244
432 20250314 115600 1644390969 4025 4017 4025 4017 1573
433 20250314 115500 1638068012 4020 4022 4022 4020 1497
434 20250314 115400 1632050070 4022 4022 4022 4020 41
435 20250314 115300 1631885240 4022 4022 4022 4022 23
436 20250314 115200 1631792734 4020 4020 4020 4020 19
437 20250314 115100 1631716354 4025 4020 4025 4020 2797
438 20250314 115000 1620461139 4020 4025 4025 4020 39
439 20250314 114900 1620304299 4025 4025 4025 4025 9
440 20250314 114800 1620268074 4020 4020 4020 4020 1074
441 20250314 114700 1615950594 4020 4015 4020 4015 424
442 20250314 114600 1614247614 4020 4020 4020 4020 238
443 20250314 114500 1613290854 4015 4005 4020 4005 10617
444 20250314 114400 1570704002 4005 4005 4007 4005 548
445 20250314 114300 1568509252 4007 4005 4007 4005 101
446 20250314 114200 1568104745 4007 4007 4007 4005 1114
447 20250314 114100 1563643007 4007 4007 4007 4007 54
448 20250314 114000 1563426629 4007 4005 4007 4005 1302
449 20250314 113900 1558212115 4007 4007 4007 4005 38
450 20250314 113800 1558059909 4007 4007 4007 4007 9
451 20250314 113700 1558023846 4005 4005 4007 4005 103
452 20250314 113600 1557611325 4007 4007 4007 4007 278
453 20250314 113500 1556497379 4007 4005 4007 4005 51
454 20250314 113400 1556293122 4007 4005 4007 4005 4189
455 20250314 113300 1539516143 4007 4007 4007 4005 112
456 20250314 113200 1539067577 4007 4007 4007 4005 374
457 20250314 113100 1537569623 4005 4007 4007 4005 371
458 20250314 113000 1536083664 4007 4007 4007 4005 202
459 20250314 112900 1535274628 4005 4007 4007 4005 335
460 20250314 112800 1533932917 4007 4007 4010 4007 46
461 20250314 112700 1533748592 4005 4005 4010 4005 948
462 20250314 112600 1529951811 4005 4010 4010 4005 1967
463 20250314 112500 1522073961 4005 4005 4010 4005 927
464 20250314 112400 1518361136 4010 4005 4010 4005 578
465 20250314 112300 1516046229 4005 4010 4010 4005 606
466 20250314 112200 1513619179 4005 4010 4010 4005 802
467 20250314 112100 1510407087 4010 4007 4010 4005 360
468 20250314 112000 1508965223 4005 4010 4010 4005 715
469 20250314 111900 1506101456 4010 4010 4010 4010 110
470 20250314 111800 1505660356 4010 4010 4010 4005 2219
471 20250314 111700 1496763371 4010 4010 4010 4005 54
472 20250314 111600 1496546916 4005 4010 4010 4005 121
473 20250314 111500 1496061736 4005 4005 4010 4005 9
474 20250314 111400 1496025681 4005 4010 4010 4005 327
475 20250314 111300 1494716016 4010 4010 4010 4005 226
476 20250314 111200 1493809791 4005 4005 4010 4005 124
477 20250314 111100 1493312631 4010 4010 4010 4005 278
478 20250314 111000 1492198571 4010 4005 4010 4005 32
479 20250314 110900 1492070286 4010 4010 4010 4005 168
480 20250314 110800 1491397436 4005 4005 4010 4005 67
481 20250314 110700 1491129091 4005 4010 4010 4005 7
482 20250314 110600 1491101046 4005 4005 4005 4000 1904
483 20250314 110500 1483478031 4000 4005 4005 4000 15232
484 20250314 110400 1422549461 4005 4005 4005 4005 274
485 20250314 110300 1421452091 4005 4010 4010 4000 1975
486 20250314 110200 1413545616 4010 4010 4010 4005 1325
487 20250314 110100 1408238611 4010 4005 4010 4005 212
488 20250314 110000 1407389221 4010 4005 4010 4005 551
489 20250314 105900 1405179961 4005 4005 4007 4005 435
490 20250314 105800 1403437782 4005 4005 4005 4005 2050
491 20250314 105700 1395227532 4000 4005 4005 4000 1267
492 20250314 105600 1390158453 4005 4005 4005 4002 282
493 20250314 105500 1389029343 4005 4005 4005 4005 3
494 20250314 105400 1389017328 4002 4002 4005 4000 688
495 20250314 105300 1386265274 4000 4005 4005 4000 728
496 20250314 105200 1383350739 4000 4000 4000 4000 1201
497 20250314 105100 1378546739 4000 4005 4005 4000 977
498 20250314 105000 1374634909 4010 4010 4010 4010 1
499 20250314 104900 1374630899 4000 4010 4010 4000 645
500 20250314 104800 1372049969 4000 4005 4010 4000 769
501 20250314 104700 1368972719 4005 4005 4005 4005 0
502 20250314 104600 1368972719 4005 4005 4005 4005 775
503 20250314 104500 1365868844 4005 4005 4005 4000 954
504 20250314 104400 1362049684 4010 4010 4010 4010 50
505 20250314 104300 1361849184 4005 4005 4007 4005 1837
506 20250314 104200 1354491949 4005 4005 4005 4000 1125
507 20250314 104100 1349991549 4000 4002 4005 4000 2171
508 20250314 104000 1341307518 4000 4005 4005 4000 698
509 20250314 103900 1338515498 4005 4005 4005 4002 62
510 20250314 103800 1338267191 4000 4000 4005 4000 1494
511 20250314 103700 1332287356 4005 4005 4005 4000 484
512 20250314 103600 1330350831 4005 4000 4005 4000 5300
513 20250314 103500 1309150806 4005 4005 4005 4000 2261
514 20250314 103400 1300105501 4005 4005 4005 4000 2638
515 20250314 103300 1289540325 4005 4010 4010 4000 4142
516 20250314 103200 1272952165 4005 4007 4007 4000 1734
517 20250314 103100 1266007475 4007 4005 4007 4005 924
518 20250314 103000 1262306845 4005 4005 4010 4005 4842
519 20250314 102900 1242914145 4010 4005 4015 4005 426
520 20250314 102800 1241206390 4005 4010 4015 4005 6637
521 20250314 102700 1214625140 4010 4010 4015 4010 962
522 20250314 102600 1210767515 4010 4010 4010 4005 6431
523 20250314 102500 1184984160 4010 4015 4015 4010 353
524 20250314 102400 1183568565 4015 4010 4015 4010 4557
525 20250314 102300 1165278178 4010 4010 4010 4005 1346
526 20250314 102200 1159880848 4010 4010 4010 4005 595
527 20250314 102100 1157497723 4010 4010 4010 4005 1895
528 20250314 102000 1149906418 4005 4010 4010 4005 690
529 20250314 101900 1147141024 4010 4005 4010 4005 1039
530 20250314 101800 1142979669 4005 4015 4015 4005 1377
531 20250314 101700 1137464742 4005 4010 4015 4005 2354
532 20250314 101600 1128026080 4015 4015 4015 4000 13437
533 20250314 101500 1074205565 4010 4015 4015 4010 866
534 20250314 101400 1070732071 4015 4015 4015 4010 7879
535 20250314 101300 1039129356 4020 4040 4040 4015 4271
536 20250314 101200 1021944456 4040 4035 4040 4025 406
537 20250314 101100 1020307956 4045 4030 4045 4030 7482
538 20250314 101000 990067466 4030 4030 4030 4020 17
539 20250314 100900 989999056 4030 4020 4030 4020 118
540 20250314 100800 989523596 4020 4025 4025 4010 5058
541 20250314 100700 969208976 4030 4025 4030 4025 221
542 20250314 100600 968319436 4025 4025 4030 4025 774
543 20250314 100500 965204061 4025 4030 4030 4025 1384
544 20250314 100400 959633171 4030 4030 4030 4025 244
545 20250314 100300 958649951 4035 4030 4035 4030 3698
546 20250314 100200 943747001 4030 4040 4040 4025 2467
547 20250314 100100 933810426 4040 4030 4040 4030 2640
548 20250314 100000 923170676 4030 4035 4035 4030 1756
549 20250314 095900 916085761 4035 4040 4040 4035 1043
550 20250314 095800 911877201 4035 4035 4035 4035 0
551 20250314 095700 911877201 4035 4040 4045 4035 2908
552 20250314 095600 900131851 4045 4040 4045 4040 61
553 20250314 095500 899885391 4040 4040 4040 4040 1250
554 20250314 095400 894835391 4040 4040 4040 4040 544
555 20250314 095300 892637631 4045 4045 4045 4040 332
556 20250314 095200 891295845 4045 4045 4050 4045 389
557 20250314 095100 889722300 4045 4050 4050 4040 995
558 20250314 095000 885697945 4050 4045 4050 4040 2083
559 20250314 094900 877274460 4040 4035 4040 4035 2084
560 20250314 094800 868855350 4035 4035 4040 4035 5526
561 20250314 094700 846552822 4035 4035 4035 4035 60
562 20250314 094600 846310722 4035 4030 4035 4025 295
563 20250314 094500 845122137 4035 4035 4040 4025 5362
564 20250314 094400 823483523 4035 4035 4035 4030 2070
565 20250314 094300 815141328 4035 4035 4035 4030 449
566 20250314 094200 813330263 4035 4035 4035 4035 75
567 20250314 094100 813027638 4035 4027 4035 4027 841
568 20250314 094000 809638093 4030 4030 4030 4030 1886
569 20250314 093900 802037513 4030 4030 4035 4020 2990
570 20250314 093800 789998388 4030 4025 4035 4020 6083
571 20250314 093700 765495949 4025 4025 4025 4020 776
572 20250314 093600 762372629 4025 4035 4035 3985 51805
573 20250314 093500 555288849 4035 4035 4035 4035 194
574 20250314 093400 554506059 4035 4035 4040 4030 2875
575 20250314 093300 542904139 4035 4035 4035 4035 69
576 20250314 093200 542625724 4035 4035 4035 4025 660
577 20250314 093100 539967824 4035 4035 4035 4030 394
578 20250314 093000 538379709 4035 4040 4040 4030 2971
579 20250314 092900 526405304 4040 4037 4040 4035 375
580 20250314 092800 524891819 4025 4037 4040 4025 4639
581 20250314 092700 506207185 4035 4045 4045 4035 776
582 20250314 092600 503074060 4045 4040 4045 4040 2560
583 20250314 092500 492726625 4035 4030 4035 4030 3076
584 20250314 092400 480329290 4035 4040 4040 4030 38
585 20250314 092300 480176100 4030 4040 4040 4025 1433
586 20250314 092200 474398488 4030 4035 4035 4030 2462
587 20250314 092100 464473263 4035 4025 4035 4025 1596
588 20250314 092000 458045783 4025 4035 4040 4025 61
589 20250314 091900 457799643 4025 4035 4035 4025 5156
590 20250314 091800 437032613 4035 4030 4035 4030 278
591 20250314 091700 435911258 4030 4025 4030 4025 5561
592 20250314 091600 413516638 4025 4025 4030 4025 829
593 20250314 091500 410176083 4025 4025 4030 4015 2084
594 20250314 091400 401785623 4025 4025 4025 4010 316
595 20250314 091300 400513843 4025 4025 4025 4010 1801
596 20250314 091200 393281838 4025 4020 4025 4010 3370
597 20250314 091100 379745033 4025 4030 4030 4015 1338
598 20250314 091000 374365793 4020 4020 4035 4015 1547
599 20250314 090900 368139763 4020 4015 4020 4015 402
600 20250314 090800 366523768 4015 4015 4020 4015 2573
601 20250314 090700 356192938 4015 4022 4022 4015 5290
602 20250314 090600 334949068 4020 4025 4025 4020 2861
603 20250314 090500 323436058 4020 4015 4032 4015 17979
604 20250314 090400 251129053 4020 4015 4020 4012 1967
605 20250314 090300 243231075 4010 3995 4020 3995 3617
606 20250314 090200 228740365 4000 3997 4000 3985 7686
607 20250314 090100 198047679 3995 4025 4025 3985 29437
608 20250314 090000 80346380 4010 4005 4030 4005 18993

1
018880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,553140,678762552,2251279800,2762563586640,0.08
20250311,572786,678762552,2339830810,2772745024920,0.08
20250310,547617,678762552,2316419910,2871165594960,0.08
20250307,544745,678762552,2255244300,2810076965280,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 553140 678762552 2251279800 2762563586640 0.08
3 20250311 572786 678762552 2339830810 2772745024920 0.08
4 20250310 547617 678762552 2316419910 2871165594960 0.08
5 20250307 544745 678762552 2255244300 2810076965280 0.08