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

614
025820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,7262449602,4950,4950,4950,4950,23071
20250314,191100,7262449602,4950,4950,4950,4950,0
20250314,191000,7262449602,4950,4950,4950,4950,0
20250314,190900,7262449602,4950,4950,4950,4950,0
20250314,190800,7262449602,4950,4950,4950,4950,0
20250314,190700,7262449602,4950,4950,4950,4950,0
20250314,190600,7262449602,4950,4950,4950,4950,0
20250314,190500,7262449602,4950,4950,4950,4950,0
20250314,190400,7262449602,4950,4950,4950,4950,0
20250314,190300,7262449602,4950,4950,4950,4950,0
20250314,190200,7262449602,4950,4950,4950,4950,0
20250314,190100,7262449602,4950,4950,4950,4950,0
20250314,190000,7262449602,4950,4950,4950,4950,0
20250314,185900,7262449602,4950,4950,4950,4950,0
20250314,185800,7262449602,4950,4950,4950,4950,0
20250314,185700,7262449602,4950,4950,4950,4950,0
20250314,185600,7262449602,4950,4950,4950,4950,0
20250314,185500,7262449602,4950,4950,4950,4950,0
20250314,185400,7262449602,4950,4950,4950,4950,0
20250314,185300,7262449602,4950,4950,4950,4950,0
20250314,185200,7262449602,4950,4950,4950,4950,0
20250314,185100,7262449602,4950,4950,4950,4950,0
20250314,185000,7262449602,4950,4950,4950,4950,0
20250314,184900,7262449602,4950,4950,4950,4950,0
20250314,184800,7262449602,4950,4950,4950,4950,0
20250314,184700,7262449602,4950,4950,4950,4950,0
20250314,184600,7262449602,4950,4950,4950,4950,0
20250314,184500,7262449602,4950,4950,4950,4950,0
20250314,184400,7262449602,4950,4950,4950,4950,0
20250314,184300,7262449602,4950,4950,4950,4950,0
20250314,184200,7262449602,4950,4950,4950,4950,23071
20250314,184100,7262449602,4950,4950,4950,4950,0
20250314,184000,7262449602,4950,4950,4950,4950,0
20250314,183900,7262449602,4950,4950,4950,4950,0
20250314,183800,7262449602,4950,4950,4950,4950,0
20250314,183700,7262449602,4950,4950,4950,4950,0
20250314,183600,7262449602,4950,4950,4950,4950,0
20250314,183500,7262449602,4950,4950,4950,4950,0
20250314,183400,7262449602,4950,4950,4950,4950,0
20250314,183300,7262449602,4950,4950,4950,4950,0
20250314,183200,7262449602,4950,4950,4950,4950,0
20250314,183100,7262449602,4950,4950,4950,4950,0
20250314,183000,7262449602,4950,4950,4950,4950,0
20250314,182900,7262449602,4950,4950,4950,4950,0
20250314,182800,7262449602,4950,4950,4950,4950,0
20250314,182700,7262449602,4950,4950,4950,4950,0
20250314,182600,7262449602,4950,4950,4950,4950,0
20250314,182500,7262449602,4950,4950,4950,4950,0
20250314,182400,7262449602,4950,4950,4950,4950,0
20250314,182300,7262449602,4950,4950,4950,4950,0
20250314,182200,7262449602,4950,4950,4950,4950,0
20250314,182100,7262449602,4950,4950,4950,4950,0
20250314,182000,7262449602,4950,4950,4950,4950,0
20250314,181900,7262449602,4950,4950,4950,4950,0
20250314,181800,7262449602,4950,4950,4950,4950,0
20250314,181700,7262449602,4950,4950,4950,4950,0
20250314,181600,7262449602,4950,4950,4950,4950,0
20250314,181500,7262449602,4950,4950,4950,4950,0
20250314,181400,7262449602,4950,4950,4950,4950,0
20250314,181300,7262449602,4950,4950,4950,4950,0
20250314,181200,7262449602,4950,4950,4950,4950,23071
20250314,181100,7262449602,4950,4950,4950,4950,0
20250314,181000,7262449602,4950,4950,4950,4950,0
20250314,180900,7262449602,4950,4950,4950,4950,0
20250314,180800,7262449602,4950,4950,4950,4950,0
20250314,180700,7262449602,4950,4950,4950,4950,0
20250314,180600,7262449602,4950,4950,4950,4950,0
20250314,180500,7262449602,4950,4950,4950,4950,0
20250314,180400,7262449602,4950,4950,4950,4950,0
20250314,180300,7262449602,4950,4950,4950,4950,0
20250314,180200,7262449602,4950,4950,4950,4950,0
20250314,180100,7262449602,4950,4950,4950,4950,0
20250314,180000,7262449602,4950,4950,4950,4950,0
20250314,175900,7262449602,4950,4950,4950,4950,0
20250314,175800,7262449602,4950,4950,4950,4950,0
20250314,175700,7262449602,4950,4950,4950,4950,0
20250314,175600,7262449602,4950,4950,4950,4950,0
20250314,175500,7262449602,4950,4950,4950,4950,0
20250314,175400,7262449602,4950,4950,4950,4950,0
20250314,175300,7262449602,4950,4950,4950,4950,0
20250314,175200,7262449602,4950,4950,4950,4950,0
20250314,175100,7262449602,4950,4950,4950,4950,0
20250314,175000,7262449602,4950,4950,4950,4950,0
20250314,174900,7262449602,4950,4950,4950,4950,0
20250314,174800,7262449602,4950,4950,4950,4950,0
20250314,174700,7262449602,4950,4950,4950,4950,0
20250314,174600,7262449602,4950,4950,4950,4950,0
20250314,174500,7262449602,4950,4950,4950,4950,0
20250314,174400,7262449602,4950,4950,4950,4950,0
20250314,174300,7262449602,4950,4950,4950,4950,0
20250314,174200,7262449602,4950,4950,4950,4950,23071
20250314,174100,7262449602,4950,4950,4950,4950,0
20250314,174000,7262449602,4950,4950,4950,4950,0
20250314,173900,7262449602,4950,4950,4950,4950,0
20250314,173800,7262449602,4950,4950,4950,4950,0
20250314,173700,7262449602,4950,4950,4950,4950,0
20250314,173600,7262449602,4950,4950,4950,4950,0
20250314,173500,7262449602,4950,4950,4950,4950,0
20250314,173400,7262449602,4950,4950,4950,4950,0
20250314,173300,7262449602,4950,4950,4950,4950,0
20250314,173200,7262449602,4950,4950,4950,4950,0
20250314,173100,7262449602,4950,4950,4950,4950,0
20250314,173000,7262449602,4950,4950,4950,4950,0
20250314,172900,7262449602,4950,4950,4950,4950,0
20250314,172800,7262449602,4950,4950,4950,4950,0
20250314,172700,7262449602,4950,4950,4950,4950,0
20250314,172600,7262449602,4950,4950,4950,4950,0
20250314,172500,7262449602,4950,4950,4950,4950,0
20250314,172400,7262449602,4950,4950,4950,4950,0
20250314,172300,7262449602,4950,4950,4950,4950,0
20250314,172200,7262449602,4950,4950,4950,4950,0
20250314,172100,7262449602,4950,4950,4950,4950,0
20250314,172000,7262449602,4950,4950,4950,4950,0
20250314,171900,7262449602,4950,4950,4950,4950,0
20250314,171800,7262449602,4950,4950,4950,4950,0
20250314,171700,7262449602,4950,4950,4950,4950,0
20250314,171600,7262449602,4950,4950,4950,4950,0
20250314,171500,7262449602,4950,4950,4950,4950,0
20250314,171400,7262449602,4950,4950,4950,4950,0
20250314,171300,7262449602,4950,4950,4950,4950,0
20250314,171200,7262449602,4950,4950,4950,4950,23071
20250314,171100,7262449602,4950,4950,4950,4950,0
20250314,171000,7262449602,4950,4950,4950,4950,0
20250314,170900,7262449602,4950,4950,4950,4950,0
20250314,170800,7262449602,4950,4950,4950,4950,0
20250314,170700,7262449602,4950,4950,4950,4950,0
20250314,170600,7262449602,4950,4950,4950,4950,0
20250314,170500,7262449602,4950,4950,4950,4950,0
20250314,170400,7262449602,4950,4950,4950,4950,0
20250314,170300,7262449602,4950,4950,4950,4950,0
20250314,170200,7262449602,4950,4950,4950,4950,0
20250314,170100,7262449602,4950,4950,4950,4950,0
20250314,170000,7262449602,4950,4950,4950,4950,0
20250314,165900,7262449602,4950,4950,4950,4950,0
20250314,165800,7262449602,4950,4950,4950,4950,0
20250314,165700,7262449602,4950,4950,4950,4950,0
20250314,165600,7262449602,4950,4950,4950,4950,0
20250314,165500,7262449602,4950,4950,4950,4950,0
20250314,165400,7262449602,4950,4950,4950,4950,0
20250314,165300,7262449602,4950,4950,4950,4950,0
20250314,165200,7262449602,4950,4950,4950,4950,0
20250314,165100,7262449602,4950,4950,4950,4950,0
20250314,165000,7262449602,4950,4950,4950,4950,0
20250314,164900,7262449602,4950,4950,4950,4950,0
20250314,164800,7262449602,4950,4950,4950,4950,0
20250314,164700,7262449602,4950,4950,4950,4950,0
20250314,164600,7262449602,4950,4950,4950,4950,0
20250314,164500,7262449602,4950,4950,4950,4950,0
20250314,164400,7262449602,4950,4950,4950,4950,0
20250314,164300,7262449602,4950,4950,4950,4950,0
20250314,164200,7262449602,4950,4950,4950,4950,23071
20250314,164100,7262449602,4950,4950,4950,4950,0
20250314,164000,7262449602,4950,4950,4950,4950,0
20250314,163900,7262449602,4950,4950,4950,4950,0
20250314,163800,7262449602,4950,4950,4950,4950,0
20250314,163700,7262449602,4950,4950,4950,4950,0
20250314,163600,7262449602,4950,4950,4950,4950,0
20250314,163500,7262449602,4950,4950,4950,4950,0
20250314,163400,7262449602,4950,4950,4950,4950,0
20250314,163300,7262449602,4950,4950,4950,4950,0
20250314,163200,7262449602,4950,4950,4950,4950,0
20250314,163100,7262449602,4950,4950,4950,4950,0
20250314,163000,7262449602,4950,4950,4950,4950,0
20250314,162900,7262449602,4950,4950,4950,4950,0
20250314,162800,7262449602,4950,4950,4950,4950,0
20250314,162700,7262449602,4950,4950,4950,4950,0
20250314,162600,7262449602,4950,4950,4950,4950,0
20250314,162500,7262449602,4950,4950,4950,4950,0
20250314,162400,7262449602,4950,4950,4950,4950,0
20250314,162300,7262449602,4950,4950,4950,4950,0
20250314,162200,7262449602,4950,4950,4950,4950,0
20250314,162100,7262449602,4950,4950,4950,4950,0
20250314,162000,7262449602,4950,4950,4950,4950,0
20250314,161900,7262449602,4950,4950,4950,4950,0
20250314,161800,7262449602,4950,4950,4950,4950,0
20250314,161700,7262449602,4950,4950,4950,4950,0
20250314,161600,7262449602,4950,4950,4950,4950,0
20250314,161500,7262449602,4950,4950,4950,4950,0
20250314,161400,7262449602,4950,4950,4950,4950,0
20250314,161300,7262449602,4950,4950,4950,4950,0
20250314,161200,7262449602,4950,4950,4950,4950,23071
20250314,161100,7262449602,4950,4950,4950,4950,0
20250314,161000,7262449602,4950,4950,4950,4950,0
20250314,160900,7262449602,4950,4950,4950,4950,0
20250314,160800,7262449602,4950,4950,4950,4950,0
20250314,160700,7262449602,4950,4950,4950,4950,0
20250314,160600,7262449602,4950,4950,4950,4950,0
20250314,160500,7262449602,4950,4950,4950,4950,0
20250314,160400,7262449602,4950,4950,4950,4950,0
20250314,160300,7262449602,4950,4950,4950,4950,0
20250314,160200,7262449602,4950,4950,4950,4950,0
20250314,160100,7262449602,4950,4950,4950,4950,0
20250314,160000,7262449602,4950,4950,4950,4950,0
20250314,155900,7262449602,4950,4950,4950,4950,0
20250314,155800,7262449602,4950,4950,4950,4950,0
20250314,155700,7262449602,4950,4950,4950,4950,0
20250314,155600,7262449602,4950,4950,4950,4950,0
20250314,155500,7262449602,4950,4950,4950,4950,0
20250314,155400,7262449602,4950,4950,4950,4950,0
20250314,155300,7262449602,4950,4950,4950,4950,0
20250314,155200,7262449602,4950,4950,4950,4950,0
20250314,155100,7262449602,4950,4950,4950,4950,0
20250314,155000,7262449602,4950,4950,4950,4950,0
20250314,154900,7262449602,4950,4950,4950,4950,0
20250314,154800,7262449602,4950,4950,4950,4950,0
20250314,154700,7262449602,4950,4950,4950,4950,0
20250314,154600,7262449602,4950,4950,4950,4950,0
20250314,154500,7262449602,4950,4950,4950,4950,0
20250314,154400,7262449602,4950,4950,4950,4950,0
20250314,154300,7262449602,4950,4950,4950,4950,0
20250314,154200,7262449602,4950,4950,4950,4950,23071
20250314,154100,7262449602,4950,4950,4950,4950,0
20250314,154000,7262449602,4950,4950,4950,4950,0
20250314,153900,7262449602,4950,4950,4950,4950,0
20250314,153800,7262449602,4950,4950,4950,4950,0
20250314,153700,7262449602,4950,4950,4950,4950,0
20250314,153600,7262449602,4950,4950,4950,4950,0
20250314,153500,7262449602,4950,4950,4950,4950,0
20250314,153400,7262449602,4950,4950,4950,4950,0
20250314,153300,7262449602,4950,4950,4950,4950,0
20250314,153200,7262449602,4950,4950,4950,4950,0
20250314,153100,7262449602,4950,4950,4950,4950,0
20250314,153000,7262449602,4950,4950,4950,4950,23071
20250314,152900,7148248152,4950,4950,4950,4950,0
20250314,152800,7148248152,4950,4950,4950,4950,0
20250314,152700,7148248152,4950,4950,4950,4950,0
20250314,152600,7148248152,4950,4950,4950,4950,0
20250314,152500,7148248152,4950,4950,4950,4950,0
20250314,152400,7148248152,4950,4950,4950,4950,0
20250314,152300,7148248152,4950,4950,4950,4950,0
20250314,152200,7148248152,4950,4950,4950,4950,0
20250314,152100,7148248152,4950,4950,4950,4950,0
20250314,152000,7148248152,4950,4950,4950,4950,0
20250314,151900,7148248152,4950,4940,4950,4935,4943
20250314,151800,7123804662,4940,4950,4950,4935,5583
20250314,151700,7096218897,4945,4945,4950,4940,4990
20250314,151600,7071551117,4950,4955,4955,4940,4537
20250314,151500,7049113161,4960,4950,4960,4950,2758
20250314,151400,7035456841,4960,4955,4960,4950,1187
20250314,151300,7029576956,4960,4955,4970,4950,7988
20250314,151200,6989963616,4955,4950,4960,4950,4335
20250314,151100,6968492796,4955,4955,4955,4950,4801
20250314,151000,6944708476,4955,4955,4960,4950,3741
20250314,150900,6926177121,4955,4955,4955,4955,3267
20250314,150800,6909989136,4950,4955,4960,4950,2347
20250314,150700,6898364041,4960,4950,4960,4950,3720
20250314,150600,6879936831,4950,4960,4960,4950,3063
20250314,150500,6864767406,4960,4960,4965,4955,3678
20250314,150400,6846532661,4960,4960,4960,4955,1330
20250314,150300,6839936361,4960,4955,4960,4950,1982
20250314,150200,6830113991,4955,4960,4960,4950,1722
20250314,150100,6821582166,4960,4960,4965,4955,1166
20250314,150000,6815802751,4960,4955,4965,4955,1393
20250314,145900,6808897851,4960,4960,4965,4955,2910
20250314,145800,6794469844,4960,4945,4960,4945,2500
20250314,145700,6782098792,4945,4957,4957,4945,8586
20250314,145600,6739588555,4960,4965,4965,4960,233
20250314,145500,6738432715,4965,4955,4965,4955,6988
20250314,145400,6703768015,4960,4960,4970,4955,3988
20250314,145300,6683987390,4965,4970,4975,4965,4477
20250314,145200,6661750925,4975,4975,4975,4970,2417
20250314,145100,6649728235,4965,4970,4975,4965,3748
20250314,145000,6631098290,4975,4972,4980,4970,6588
20250314,144900,6598330639,4972,4970,4980,4970,11088
20250314,144800,6543171883,4975,4965,4975,4960,4601
20250314,144700,6520309508,4965,4965,4970,4960,5086
20250314,144600,6495043033,4970,4965,4970,4965,2852
20250314,144500,6480881843,4965,4955,4965,4955,2353
20250314,144400,6469214283,4955,4955,4955,4950,1340
20250314,144300,6462579203,4955,4955,4955,4950,3251
20250314,144200,6446482543,4955,4960,4960,4955,2148
20250314,144100,6435836423,4955,4960,4960,4952,5097
20250314,144000,6410579303,4960,4970,4970,4960,1802
20250314,143900,6401637068,4965,4965,4965,4960,4490
20250314,143800,6379350123,4965,4960,4970,4960,4298
20250314,143700,6358015363,4965,4965,4970,4965,6490
20250314,143600,6325787448,4965,4970,4975,4965,6769
20250314,143500,6292153243,4970,4950,4970,4950,19933
20250314,143400,6193235623,4950,4945,4950,4945,13873
20250314,143300,6124583893,4940,4945,4945,4940,1370
20250314,143200,6117809278,4945,4940,4945,4940,3647
20250314,143100,6099775993,4945,4945,4945,4940,756
20250314,143000,6096038118,4945,4935,4945,4935,3617
20250314,142900,6078176538,4935,4940,4945,4935,3861
20250314,142800,6059106438,4940,4930,4945,4930,1903
20250314,142700,6049706873,4930,4930,4935,4930,1137
20250314,142600,6044096888,4930,4930,4935,4930,2879
20250314,142500,6029903408,4930,4930,4930,4930,0
20250314,142400,6029903408,4930,4925,4930,4925,301
20250314,142300,6028420978,4930,4935,4935,4925,360
20250314,142200,6026645928,4935,4930,4935,4930,7439
20250314,142100,5989947313,4930,4930,4930,4930,5379
20250314,142000,5963428843,4930,4930,4930,4920,1709
20250314,141900,5955011443,4930,4930,4930,4920,25
20250314,141800,5954888213,4930,4925,4930,4920,6194
20250314,141700,5924382193,4925,4925,4925,4925,332
20250314,141600,5922747093,4925,4915,4925,4915,220
20250314,141500,5921664753,4920,4925,4925,4920,546
20250314,141400,5918978053,4920,4925,4925,4920,682
20250314,141300,5915620613,4925,4925,4925,4910,2614
20250314,141200,5902767313,4925,4920,4925,4910,10001
20250314,141100,5853618168,4930,4930,4930,4930,0
20250314,141000,5853618168,4930,4920,4930,4920,1940
20250314,140900,5844073358,4935,4930,4935,4930,873
20250314,140800,5839769413,4930,4920,4930,4915,438
20250314,140700,5837613443,4920,4925,4930,4920,3809
20250314,140600,5818856658,4930,4930,4930,4930,939
20250314,140500,5814227388,4935,4930,4935,4925,600
20250314,140400,5811267088,4935,4930,4935,4930,1093
20250314,140300,5805878583,4925,4920,4935,4920,9303
20250314,140200,5760015543,4920,4920,4920,4917,1231
20250314,140100,5753959176,4920,4930,4930,4920,108
20250314,140000,5753427696,4930,4925,4930,4915,2125
20250314,135900,5742976406,4930,4930,4930,4930,0
20250314,135800,5742976406,4930,4930,4930,4930,1
20250314,135700,5742971476,4915,4915,4930,4915,251
20250314,135600,5741736311,4930,4915,4930,4915,12220
20250314,135500,5681529651,4920,4920,4920,4915,2542
20250314,135400,5669025171,4925,4920,4925,4920,51
20250314,135300,5668774151,4920,4925,4925,4920,136
20250314,135200,5668104786,4925,4930,4930,4925,1094
20250314,135100,5662713731,4920,4925,4925,4920,2064
20250314,135000,5652553321,4925,4920,4930,4915,4736
20250314,134900,5629241131,4920,4920,4920,4915,2578
20250314,134800,5616559521,4920,4915,4920,4915,5371
20250314,134700,5590160431,4910,4915,4915,4910,966
20250314,134600,5585417121,4910,4910,4910,4910,5
20250314,134500,5585392571,4915,4915,4915,4915,710
20250314,134400,5581902921,4915,4922,4922,4915,375
20250314,134300,5580058331,4922,4917,4922,4917,756
20250314,134200,5576338336,4920,4915,4920,4915,1037
20250314,134100,5571239991,4910,4910,4910,4910,81
20250314,134000,5570842281,4910,4910,4915,4905,4900
20250314,133900,5546781656,4910,4910,4910,4910,908
20250314,133800,5542323376,4910,4915,4915,4910,154
20250314,133700,5541567076,4910,4915,4915,4910,56
20250314,133600,5541291846,4915,4915,4915,4915,63
20250314,133500,5540982201,4915,4915,4915,4915,1012
20250314,133400,5536008221,4915,4920,4920,4910,3242
20250314,133300,5520074696,4920,4915,4920,4915,624
20250314,133200,5517007461,4915,4915,4920,4915,679
20250314,133100,5513669861,4920,4920,4920,4915,243
20250314,133000,5512474826,4920,4920,4920,4920,1455
20250314,132900,5505316226,4920,4925,4925,4920,307
20250314,132800,5503805781,4925,4920,4925,4915,898
20250314,132700,5499388256,4925,4925,4925,4920,736
20250314,132600,5495765986,4925,4925,4930,4925,636
20250314,132500,5492633646,4930,4930,4930,4930,71
20250314,132400,5492283616,4935,4930,4935,4930,678
20250314,132300,5488939731,4935,4940,4940,4935,45
20250314,132200,5488717631,4945,4910,4945,4910,4977
20250314,132100,5464195801,4910,4910,4910,4910,544
20250314,132000,5461524761,4910,4915,4915,4910,1228
20250314,131900,5455492901,4915,4915,4915,4915,755
20250314,131800,5451782076,4915,4915,4915,4915,900
20250314,131700,5447358576,4915,4920,4920,4915,483
20250314,131600,5444984486,4920,4915,4920,4915,607
20250314,131500,5442001071,4920,4920,4920,4915,2920
20250314,131400,5427646116,4925,4930,4930,4925,28
20250314,131300,5427508091,4915,4930,4930,4915,330
20250314,131200,5425881761,4930,4935,4935,4930,203
20250314,131100,5424880966,4935,4935,4935,4935,21
20250314,131000,5424777331,4925,4930,4935,4925,661
20250314,130900,5421520796,4930,4920,4940,4920,2869
20250314,130800,5407365716,4925,4915,4925,4915,231
20250314,130700,5406230331,4925,4915,4925,4915,51
20250314,130600,5405979256,4920,4922,4922,4915,642
20250314,130500,5402821201,4920,4920,4920,4920,0
20250314,130400,5402821201,4920,4920,4920,4920,58
20250314,130300,5402535841,4920,4915,4920,4907,7295
20250314,130200,5366714121,4915,4920,4920,4915,450
20250314,130100,5364502121,4920,4920,4920,4920,402
20250314,130000,5362524281,4920,4915,4920,4912,1676
20250314,125900,5354290740,4915,4915,4915,4915,0
20250314,125800,5354290740,4915,4910,4915,4910,379
20250314,125700,5352428455,4915,4920,4920,4915,172
20250314,125600,5351583070,4915,4915,4915,4915,0
20250314,125500,5351583070,4915,4915,4915,4915,1505
20250314,125400,5344185995,4915,4915,4920,4915,1554
20250314,125300,5336548080,4915,4910,4915,4910,3592
20250314,125200,5318907380,4910,4910,4912,4910,466
20250314,125100,5316619312,4910,4915,4915,4910,749
20250314,125000,5312940822,4910,4910,4910,4905,541
20250314,124900,5310286482,4910,4910,4910,4910,66
20250314,124800,5309962422,4905,4905,4910,4905,497
20250314,124700,5307524067,4905,4905,4905,4905,10
20250314,124600,5307475017,4902,4902,4902,4902,36
20250314,124500,5307298545,4900,4900,4900,4900,0
20250314,124400,5307298545,4900,4905,4905,4895,2653
20250314,124300,5294298270,4915,4915,4915,4915,5
20250314,124200,5294273695,4905,4915,4917,4900,10591
20250314,124100,5242330478,4910,4915,4915,4910,10
20250314,124000,5242281368,4910,4915,4915,4910,4401
20250314,123900,5220661433,4915,4920,4920,4915,579
20250314,123800,5217815573,4920,4915,4920,4915,342
20250314,123700,5216134598,4915,4920,4920,4915,6
20250314,123600,5216105083,4920,4920,4920,4915,130
20250314,123500,5215465923,4920,4920,4920,4920,105
20250314,123400,5214949323,4920,4920,4920,4920,1020
20250314,123300,5209930923,4920,4920,4920,4920,424
20250314,123200,5207844843,4920,4930,4930,4920,4316
20250314,123100,5186600008,4930,4930,4930,4930,392
20250314,123000,5184667448,4930,4930,4930,4930,100
20250314,122900,5184174448,4930,4925,4930,4925,851
20250314,122800,5179982203,4925,4930,4930,4925,129
20250314,122700,5179346578,4925,4925,4925,4925,8
20250314,122600,5179307178,4925,4920,4925,4920,226
20250314,122500,5178194718,4925,4920,4925,4920,193
20250314,122400,5177244198,4920,4920,4920,4910,4765
20250314,122300,5153824723,4940,4925,4940,4925,3784
20250314,122200,5135153888,4920,4930,4930,4920,1182
20250314,122100,5129332228,4925,4932,4935,4925,4434
20250314,122000,5107472660,4935,4920,4935,4920,4887
20250314,121900,5083393803,4920,4915,4920,4915,568
20250314,121800,5080601223,4905,4915,4915,4905,204
20250314,121700,5079600178,4915,4905,4915,4900,2714
20250314,121600,5066297551,4905,4910,4910,4905,2318
20250314,121500,5054927236,4905,4905,4915,4905,192
20250314,121400,5053984136,4910,4915,4915,4910,206
20250314,121300,5052972646,4910,4905,4910,4905,801
20250314,121200,5049039741,4905,4910,4910,4900,1177
20250314,121100,5043269996,4910,4910,4910,4910,1137
20250314,121000,5037687326,4910,4910,4910,4910,200
20250314,120900,5036705326,4910,4910,4910,4910,50
20250314,120800,5036459826,4900,4910,4910,4900,2616
20250314,120700,5023627801,4905,4910,4915,4905,671
20250314,120600,5020332941,4910,4905,4910,4905,236
20250314,120500,5019174251,4905,4905,4905,4905,520
20250314,120400,5016623651,4905,4905,4910,4905,2021
20250314,120300,5006708146,4910,4910,4910,4910,2
20250314,120200,5006698326,4910,4910,4910,4910,332
20250314,120100,5005068206,4915,4905,4915,4905,2
20250314,120000,5005058386,4905,4915,4915,4905,617
20250314,115900,5002028576,4915,4915,4915,4915,100
20250314,115800,5001537076,4925,4905,4925,4905,274
20250314,115700,5000193086,4905,4905,4905,4905,8353
20250314,115600,4959221621,4910,4910,4910,4910,2130
20250314,115500,4948763321,4910,4910,4910,4910,0
20250314,115400,4948763321,4910,4910,4910,4910,853
20250314,115300,4944575091,4910,4915,4915,4910,604
20250314,115200,4941607451,4915,4915,4915,4915,98
20250314,115100,4941125781,4915,4915,4915,4915,164
20250314,115000,4940319721,4910,4915,4915,4910,1084
20250314,114900,4934996221,4915,4915,4915,4915,2
20250314,114800,4934986391,4915,4915,4915,4915,775
20250314,114700,4931177266,4915,4930,4930,4915,4137
20250314,114600,4910793166,4930,4920,4930,4920,8120
20250314,114500,4870769246,4920,4920,4920,4920,2
20250314,114400,4870759406,4910,4915,4920,4910,497
20250314,114300,4868317011,4905,4910,4915,4905,3380
20250314,114200,4851737816,4905,4905,4905,4905,310
20250314,114100,4850217266,4905,4910,4910,4905,48
20250314,114000,4849981731,4910,4910,4910,4910,210
20250314,113900,4848950631,4905,4910,4910,4905,1259
20250314,113800,4842773526,4910,4915,4915,4910,592
20250314,113700,4839865846,4915,4910,4920,4910,103
20250314,113600,4839359846,4910,4910,4915,4910,963
20250314,113500,4834631491,4905,4905,4905,4905,0
20250314,113400,4834631491,4905,4910,4910,4905,143
20250314,113300,4833930071,4910,4905,4910,4905,2213
20250314,113200,4823073246,4910,4905,4910,4900,129
20250314,113100,4822440381,4900,4905,4905,4900,1046
20250314,113000,4817314151,4905,4905,4905,4905,1068
20250314,112900,4812075611,4910,4905,4910,4905,1042
20250314,112800,4806964591,4905,4910,4910,4905,775
20250314,112700,4803162706,4910,4910,4910,4910,105
20250314,112600,4802647156,4905,4905,4905,4905,115
20250314,112500,4802083081,4905,4905,4920,4905,186
20250314,112400,4801170561,4900,4920,4920,4900,500
20250314,112300,4798718011,4920,4900,4920,4900,85
20250314,112200,4798301311,4900,4910,4915,4900,5112
20250314,112100,4773238171,4915,4905,4915,4905,449
20250314,112000,4771034592,4905,4915,4915,4905,6301
20250314,111900,4740097217,4920,4920,4920,4915,610
20250314,111800,4737099047,4920,4920,4920,4915,257
20250314,111700,4735834957,4930,4930,4930,4915,193
20250314,111600,4734885382,4915,4915,4930,4910,3731
20250314,111500,4716521412,4925,4905,4925,4905,488
20250314,111400,4714120152,4905,4910,4920,4905,5751
20250314,111300,4685893152,4915,4925,4935,4915,6499
20250314,111200,4653918702,4920,4920,4925,4920,632
20250314,111100,4650809152,4920,4925,4925,4920,830
20250314,111000,4646725177,4925,4930,4930,4920,476
20250314,110900,4644380207,4930,4920,4930,4915,6580
20250314,110800,4612008362,4925,4920,4925,4920,657
20250314,110700,4608773647,4920,4940,4940,4920,15216
20250314,110600,4533851482,4935,4930,4940,4930,5199
20250314,110500,4508195637,4935,4940,4940,4935,3806
20250314,110400,4489399647,4940,4945,4955,4940,3162
20250314,110300,4473764947,4940,4955,4955,4940,1694
20250314,110200,4465383547,4960,4955,4960,4940,6309
20250314,110100,4434173292,4950,4955,4960,4950,3972
20250314,110000,4414499922,4960,4960,4965,4950,7052
20250314,105900,4379525032,4965,4935,4965,4935,29541
20250314,105800,4233157207,4930,4935,4935,4930,2489
20250314,105700,4220883312,4930,4930,4930,4930,146
20250314,105600,4220163532,4930,4935,4935,4930,2827
20250314,105500,4206213632,4935,4925,4935,4925,2216
20250314,105400,4195291557,4930,4935,4935,4925,1631
20250314,105300,4187248982,4930,4935,4935,4930,1476
20250314,105200,4179967667,4935,4920,4940,4920,3345
20250314,105100,4163470577,4920,4930,4935,4920,5475
20250314,105000,4136495365,4930,4945,4945,4930,9413
20250314,104900,4090011880,4945,4950,4950,4940,2282
20250314,104800,4078725825,4950,4930,4950,4930,7610
20250314,104700,4041102140,4930,4950,4950,4930,7164
20250314,104600,4005730425,4950,4930,4955,4920,23257
20250314,104500,3890850980,4930,4905,4935,4900,14849
20250314,104400,3817738450,4905,4905,4905,4900,1241
20250314,104300,3811652345,4905,4900,4905,4900,1838
20250314,104200,3802640625,4890,4890,4900,4890,171
20250314,104100,3801803785,4890,4890,4890,4890,733
20250314,104000,3798219415,4890,4890,4905,4885,6066
20250314,103900,3768498280,4890,4885,4890,4885,897
20250314,103800,3764113850,4885,4885,4885,4885,2528
20250314,103700,3751764570,4885,4885,4885,4880,813
20250314,103600,3747793640,4885,4860,4885,4860,9094
20250314,103500,3703463500,4855,4855,4860,4855,649
20250314,103400,3700311605,4860,4855,4860,4855,403
20250314,103300,3698354965,4855,4865,4865,4855,1934
20250314,103200,3688958995,4865,4870,4870,4865,795
20250314,103100,3685091070,4865,4855,4865,4855,7229
20250314,103000,3649971660,4860,4865,4865,4860,4122
20250314,102900,3629938710,4865,4865,4865,4860,66
20250314,102800,3629617660,4865,4865,4865,4865,427
20250314,102700,3627540305,4865,4870,4870,4865,274
20250314,102600,3626207270,4865,4870,4870,4865,2232
20250314,102500,3615347320,4865,4865,4870,4865,119
20250314,102400,3614768350,4870,4865,4870,4865,201
20250314,102300,3613789985,4865,4870,4870,4865,491
20250314,102200,3611400965,4865,4865,4865,4865,647
20250314,102100,3608253310,4860,4860,4860,4860,60
20250314,102000,3607961710,4860,4865,4870,4860,2036
20250314,101900,3598057095,4870,4865,4870,4865,125
20250314,101800,3597448855,4860,4870,4870,4860,710
20250314,101700,3593997935,4860,4860,4860,4860,120
20250314,101600,3593414735,4860,4870,4875,4860,4205
20250314,101500,3572967515,4875,4875,4875,4870,39
20250314,101400,3572777440,4870,4875,4875,4870,222
20250314,101300,3571696220,4875,4885,4885,4875,1622
20250314,101200,3563781135,4885,4875,4885,4875,847
20250314,101100,3559649295,4875,4860,4875,4860,5353
20250314,101000,3533606710,4855,4860,4860,4855,565
20250314,100900,3530862985,4855,4855,4855,4855,230
20250314,100800,3529746335,4855,4855,4855,4850,1833
20250314,100700,3520848125,4855,4860,4860,4855,1093
20250314,100600,3515537655,4855,4855,4860,4855,1768
20250314,100500,3506953350,4855,4855,4855,4855,3518
20250314,100400,3489873460,4855,4855,4865,4855,552
20250314,100300,3487190860,4860,4865,4865,4860,2913
20250314,100200,3473028385,4865,4865,4865,4860,389
20250314,100100,3471135905,4865,4865,4865,4860,1134
20250314,100000,3465624550,4860,4860,4865,4860,5660
20250314,095900,3438099430,4860,4860,4865,4860,1286
20250314,095800,3431849290,4865,4860,4865,4850,3103
20250314,095700,3416768648,4860,4855,4865,4850,2798
20250314,095600,3403183538,4855,4855,4860,4845,8685
20250314,095500,3361050408,4850,4855,4860,4840,9306
20250314,095400,3315963413,4855,4870,4870,4845,25361
20250314,095300,3192801928,4865,4875,4877,4865,13599
20250314,095200,3126608993,4875,4900,4900,4875,7603
20250314,095100,3089533058,4880,4890,4900,4880,5770
20250314,095000,3061352568,4895,4890,4895,4890,1334
20250314,094900,3054828963,4890,4890,4890,4890,4435
20250314,094800,3033141813,4895,4900,4900,4890,3165
20250314,094700,3017649909,4900,4902,4902,4900,1450
20250314,094600,3010544897,4902,4895,4905,4895,1415
20250314,094500,3003609382,4895,4890,4900,4890,304
20250314,094400,3002122312,4890,4910,4910,4890,4534
20250314,094300,2979911487,4910,4905,4910,4905,960
20250314,094200,2975198637,4905,4910,4910,4905,1338
20250314,094100,2968631942,4910,4905,4910,4905,1428
20250314,094000,2961623937,4905,4915,4915,4900,10366
20250314,093900,2910780612,4915,4915,4915,4910,2299
20250314,093800,2899486812,4915,4920,4930,4915,1757
20250314,093700,2890828602,4910,4915,4920,4905,3687
20250314,093600,2872715122,4920,4935,4935,4915,2414
20250314,093500,2860819617,4925,4925,4930,4915,10693
20250314,093400,2808142962,4920,4915,4920,4915,5180
20250314,093300,2782662392,4915,4920,4920,4915,942
20250314,093200,2778029362,4925,4920,4925,4915,2349
20250314,093100,2766471502,4920,4925,4925,4915,2623
20250314,093000,2753567467,4925,4885,4925,4885,14283
20250314,092900,2683519072,4885,4905,4905,4885,6235
20250314,092800,2652999472,4910,4910,4910,4905,2848
20250314,092700,2639029337,4905,4910,4915,4905,1987
20250314,092600,2629274277,4905,4905,4910,4905,4760
20250314,092500,2605925613,4905,4910,4910,4900,333
20250314,092400,2604293173,4910,4895,4910,4895,1988
20250314,092300,2594557568,4895,4895,4900,4880,4012
20250314,092200,2574923893,4895,4900,4900,4880,10395
20250314,092100,2524063230,4900,4930,4930,4900,8436
20250314,092000,2482647975,4920,4930,4940,4920,3335
20250314,091900,2466202745,4920,4925,4930,4910,8094
20250314,091800,2426359864,4925,4915,4925,4910,2858
20250314,091700,2412308349,4915,4935,4940,4910,11501
20250314,091600,2355672179,4950,4950,4950,4935,7684
20250314,091500,2317678304,4935,4945,4950,4925,10563
20250314,091400,2265472254,4945,4910,4955,4910,39140
20250314,091300,2072153869,4915,4910,4935,4910,2997
20250314,091200,2057425164,4935,4915,4935,4910,11734
20250314,091100,1999597542,4915,4905,4920,4905,7870
20250314,091000,1960943512,4905,4905,4905,4895,8258
20250314,090900,1920466077,4905,4925,4925,4900,6092
20250314,090800,1890561387,4920,4945,4950,4920,30006
20250314,090700,1742503648,4950,4915,4960,4915,31737
20250314,090600,1585602055,4910,4900,4915,4885,9895
20250314,090500,1537068540,4900,4870,4910,4865,7510
20250314,090400,1500335390,4865,4885,4890,4860,17765
20250314,090300,1413695790,4885,4900,4900,4880,14925
20250314,090200,1340747935,4890,4920,4925,4890,31675
20250314,090100,1185341537,4915,4940,4950,4905,57052
20250314,090000,904376025,4945,4905,5000,4905,182225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 7262449602 4950 4950 4950 4950 23071
3 20250314 191100 7262449602 4950 4950 4950 4950 0
4 20250314 191000 7262449602 4950 4950 4950 4950 0
5 20250314 190900 7262449602 4950 4950 4950 4950 0
6 20250314 190800 7262449602 4950 4950 4950 4950 0
7 20250314 190700 7262449602 4950 4950 4950 4950 0
8 20250314 190600 7262449602 4950 4950 4950 4950 0
9 20250314 190500 7262449602 4950 4950 4950 4950 0
10 20250314 190400 7262449602 4950 4950 4950 4950 0
11 20250314 190300 7262449602 4950 4950 4950 4950 0
12 20250314 190200 7262449602 4950 4950 4950 4950 0
13 20250314 190100 7262449602 4950 4950 4950 4950 0
14 20250314 190000 7262449602 4950 4950 4950 4950 0
15 20250314 185900 7262449602 4950 4950 4950 4950 0
16 20250314 185800 7262449602 4950 4950 4950 4950 0
17 20250314 185700 7262449602 4950 4950 4950 4950 0
18 20250314 185600 7262449602 4950 4950 4950 4950 0
19 20250314 185500 7262449602 4950 4950 4950 4950 0
20 20250314 185400 7262449602 4950 4950 4950 4950 0
21 20250314 185300 7262449602 4950 4950 4950 4950 0
22 20250314 185200 7262449602 4950 4950 4950 4950 0
23 20250314 185100 7262449602 4950 4950 4950 4950 0
24 20250314 185000 7262449602 4950 4950 4950 4950 0
25 20250314 184900 7262449602 4950 4950 4950 4950 0
26 20250314 184800 7262449602 4950 4950 4950 4950 0
27 20250314 184700 7262449602 4950 4950 4950 4950 0
28 20250314 184600 7262449602 4950 4950 4950 4950 0
29 20250314 184500 7262449602 4950 4950 4950 4950 0
30 20250314 184400 7262449602 4950 4950 4950 4950 0
31 20250314 184300 7262449602 4950 4950 4950 4950 0
32 20250314 184200 7262449602 4950 4950 4950 4950 23071
33 20250314 184100 7262449602 4950 4950 4950 4950 0
34 20250314 184000 7262449602 4950 4950 4950 4950 0
35 20250314 183900 7262449602 4950 4950 4950 4950 0
36 20250314 183800 7262449602 4950 4950 4950 4950 0
37 20250314 183700 7262449602 4950 4950 4950 4950 0
38 20250314 183600 7262449602 4950 4950 4950 4950 0
39 20250314 183500 7262449602 4950 4950 4950 4950 0
40 20250314 183400 7262449602 4950 4950 4950 4950 0
41 20250314 183300 7262449602 4950 4950 4950 4950 0
42 20250314 183200 7262449602 4950 4950 4950 4950 0
43 20250314 183100 7262449602 4950 4950 4950 4950 0
44 20250314 183000 7262449602 4950 4950 4950 4950 0
45 20250314 182900 7262449602 4950 4950 4950 4950 0
46 20250314 182800 7262449602 4950 4950 4950 4950 0
47 20250314 182700 7262449602 4950 4950 4950 4950 0
48 20250314 182600 7262449602 4950 4950 4950 4950 0
49 20250314 182500 7262449602 4950 4950 4950 4950 0
50 20250314 182400 7262449602 4950 4950 4950 4950 0
51 20250314 182300 7262449602 4950 4950 4950 4950 0
52 20250314 182200 7262449602 4950 4950 4950 4950 0
53 20250314 182100 7262449602 4950 4950 4950 4950 0
54 20250314 182000 7262449602 4950 4950 4950 4950 0
55 20250314 181900 7262449602 4950 4950 4950 4950 0
56 20250314 181800 7262449602 4950 4950 4950 4950 0
57 20250314 181700 7262449602 4950 4950 4950 4950 0
58 20250314 181600 7262449602 4950 4950 4950 4950 0
59 20250314 181500 7262449602 4950 4950 4950 4950 0
60 20250314 181400 7262449602 4950 4950 4950 4950 0
61 20250314 181300 7262449602 4950 4950 4950 4950 0
62 20250314 181200 7262449602 4950 4950 4950 4950 23071
63 20250314 181100 7262449602 4950 4950 4950 4950 0
64 20250314 181000 7262449602 4950 4950 4950 4950 0
65 20250314 180900 7262449602 4950 4950 4950 4950 0
66 20250314 180800 7262449602 4950 4950 4950 4950 0
67 20250314 180700 7262449602 4950 4950 4950 4950 0
68 20250314 180600 7262449602 4950 4950 4950 4950 0
69 20250314 180500 7262449602 4950 4950 4950 4950 0
70 20250314 180400 7262449602 4950 4950 4950 4950 0
71 20250314 180300 7262449602 4950 4950 4950 4950 0
72 20250314 180200 7262449602 4950 4950 4950 4950 0
73 20250314 180100 7262449602 4950 4950 4950 4950 0
74 20250314 180000 7262449602 4950 4950 4950 4950 0
75 20250314 175900 7262449602 4950 4950 4950 4950 0
76 20250314 175800 7262449602 4950 4950 4950 4950 0
77 20250314 175700 7262449602 4950 4950 4950 4950 0
78 20250314 175600 7262449602 4950 4950 4950 4950 0
79 20250314 175500 7262449602 4950 4950 4950 4950 0
80 20250314 175400 7262449602 4950 4950 4950 4950 0
81 20250314 175300 7262449602 4950 4950 4950 4950 0
82 20250314 175200 7262449602 4950 4950 4950 4950 0
83 20250314 175100 7262449602 4950 4950 4950 4950 0
84 20250314 175000 7262449602 4950 4950 4950 4950 0
85 20250314 174900 7262449602 4950 4950 4950 4950 0
86 20250314 174800 7262449602 4950 4950 4950 4950 0
87 20250314 174700 7262449602 4950 4950 4950 4950 0
88 20250314 174600 7262449602 4950 4950 4950 4950 0
89 20250314 174500 7262449602 4950 4950 4950 4950 0
90 20250314 174400 7262449602 4950 4950 4950 4950 0
91 20250314 174300 7262449602 4950 4950 4950 4950 0
92 20250314 174200 7262449602 4950 4950 4950 4950 23071
93 20250314 174100 7262449602 4950 4950 4950 4950 0
94 20250314 174000 7262449602 4950 4950 4950 4950 0
95 20250314 173900 7262449602 4950 4950 4950 4950 0
96 20250314 173800 7262449602 4950 4950 4950 4950 0
97 20250314 173700 7262449602 4950 4950 4950 4950 0
98 20250314 173600 7262449602 4950 4950 4950 4950 0
99 20250314 173500 7262449602 4950 4950 4950 4950 0
100 20250314 173400 7262449602 4950 4950 4950 4950 0
101 20250314 173300 7262449602 4950 4950 4950 4950 0
102 20250314 173200 7262449602 4950 4950 4950 4950 0
103 20250314 173100 7262449602 4950 4950 4950 4950 0
104 20250314 173000 7262449602 4950 4950 4950 4950 0
105 20250314 172900 7262449602 4950 4950 4950 4950 0
106 20250314 172800 7262449602 4950 4950 4950 4950 0
107 20250314 172700 7262449602 4950 4950 4950 4950 0
108 20250314 172600 7262449602 4950 4950 4950 4950 0
109 20250314 172500 7262449602 4950 4950 4950 4950 0
110 20250314 172400 7262449602 4950 4950 4950 4950 0
111 20250314 172300 7262449602 4950 4950 4950 4950 0
112 20250314 172200 7262449602 4950 4950 4950 4950 0
113 20250314 172100 7262449602 4950 4950 4950 4950 0
114 20250314 172000 7262449602 4950 4950 4950 4950 0
115 20250314 171900 7262449602 4950 4950 4950 4950 0
116 20250314 171800 7262449602 4950 4950 4950 4950 0
117 20250314 171700 7262449602 4950 4950 4950 4950 0
118 20250314 171600 7262449602 4950 4950 4950 4950 0
119 20250314 171500 7262449602 4950 4950 4950 4950 0
120 20250314 171400 7262449602 4950 4950 4950 4950 0
121 20250314 171300 7262449602 4950 4950 4950 4950 0
122 20250314 171200 7262449602 4950 4950 4950 4950 23071
123 20250314 171100 7262449602 4950 4950 4950 4950 0
124 20250314 171000 7262449602 4950 4950 4950 4950 0
125 20250314 170900 7262449602 4950 4950 4950 4950 0
126 20250314 170800 7262449602 4950 4950 4950 4950 0
127 20250314 170700 7262449602 4950 4950 4950 4950 0
128 20250314 170600 7262449602 4950 4950 4950 4950 0
129 20250314 170500 7262449602 4950 4950 4950 4950 0
130 20250314 170400 7262449602 4950 4950 4950 4950 0
131 20250314 170300 7262449602 4950 4950 4950 4950 0
132 20250314 170200 7262449602 4950 4950 4950 4950 0
133 20250314 170100 7262449602 4950 4950 4950 4950 0
134 20250314 170000 7262449602 4950 4950 4950 4950 0
135 20250314 165900 7262449602 4950 4950 4950 4950 0
136 20250314 165800 7262449602 4950 4950 4950 4950 0
137 20250314 165700 7262449602 4950 4950 4950 4950 0
138 20250314 165600 7262449602 4950 4950 4950 4950 0
139 20250314 165500 7262449602 4950 4950 4950 4950 0
140 20250314 165400 7262449602 4950 4950 4950 4950 0
141 20250314 165300 7262449602 4950 4950 4950 4950 0
142 20250314 165200 7262449602 4950 4950 4950 4950 0
143 20250314 165100 7262449602 4950 4950 4950 4950 0
144 20250314 165000 7262449602 4950 4950 4950 4950 0
145 20250314 164900 7262449602 4950 4950 4950 4950 0
146 20250314 164800 7262449602 4950 4950 4950 4950 0
147 20250314 164700 7262449602 4950 4950 4950 4950 0
148 20250314 164600 7262449602 4950 4950 4950 4950 0
149 20250314 164500 7262449602 4950 4950 4950 4950 0
150 20250314 164400 7262449602 4950 4950 4950 4950 0
151 20250314 164300 7262449602 4950 4950 4950 4950 0
152 20250314 164200 7262449602 4950 4950 4950 4950 23071
153 20250314 164100 7262449602 4950 4950 4950 4950 0
154 20250314 164000 7262449602 4950 4950 4950 4950 0
155 20250314 163900 7262449602 4950 4950 4950 4950 0
156 20250314 163800 7262449602 4950 4950 4950 4950 0
157 20250314 163700 7262449602 4950 4950 4950 4950 0
158 20250314 163600 7262449602 4950 4950 4950 4950 0
159 20250314 163500 7262449602 4950 4950 4950 4950 0
160 20250314 163400 7262449602 4950 4950 4950 4950 0
161 20250314 163300 7262449602 4950 4950 4950 4950 0
162 20250314 163200 7262449602 4950 4950 4950 4950 0
163 20250314 163100 7262449602 4950 4950 4950 4950 0
164 20250314 163000 7262449602 4950 4950 4950 4950 0
165 20250314 162900 7262449602 4950 4950 4950 4950 0
166 20250314 162800 7262449602 4950 4950 4950 4950 0
167 20250314 162700 7262449602 4950 4950 4950 4950 0
168 20250314 162600 7262449602 4950 4950 4950 4950 0
169 20250314 162500 7262449602 4950 4950 4950 4950 0
170 20250314 162400 7262449602 4950 4950 4950 4950 0
171 20250314 162300 7262449602 4950 4950 4950 4950 0
172 20250314 162200 7262449602 4950 4950 4950 4950 0
173 20250314 162100 7262449602 4950 4950 4950 4950 0
174 20250314 162000 7262449602 4950 4950 4950 4950 0
175 20250314 161900 7262449602 4950 4950 4950 4950 0
176 20250314 161800 7262449602 4950 4950 4950 4950 0
177 20250314 161700 7262449602 4950 4950 4950 4950 0
178 20250314 161600 7262449602 4950 4950 4950 4950 0
179 20250314 161500 7262449602 4950 4950 4950 4950 0
180 20250314 161400 7262449602 4950 4950 4950 4950 0
181 20250314 161300 7262449602 4950 4950 4950 4950 0
182 20250314 161200 7262449602 4950 4950 4950 4950 23071
183 20250314 161100 7262449602 4950 4950 4950 4950 0
184 20250314 161000 7262449602 4950 4950 4950 4950 0
185 20250314 160900 7262449602 4950 4950 4950 4950 0
186 20250314 160800 7262449602 4950 4950 4950 4950 0
187 20250314 160700 7262449602 4950 4950 4950 4950 0
188 20250314 160600 7262449602 4950 4950 4950 4950 0
189 20250314 160500 7262449602 4950 4950 4950 4950 0
190 20250314 160400 7262449602 4950 4950 4950 4950 0
191 20250314 160300 7262449602 4950 4950 4950 4950 0
192 20250314 160200 7262449602 4950 4950 4950 4950 0
193 20250314 160100 7262449602 4950 4950 4950 4950 0
194 20250314 160000 7262449602 4950 4950 4950 4950 0
195 20250314 155900 7262449602 4950 4950 4950 4950 0
196 20250314 155800 7262449602 4950 4950 4950 4950 0
197 20250314 155700 7262449602 4950 4950 4950 4950 0
198 20250314 155600 7262449602 4950 4950 4950 4950 0
199 20250314 155500 7262449602 4950 4950 4950 4950 0
200 20250314 155400 7262449602 4950 4950 4950 4950 0
201 20250314 155300 7262449602 4950 4950 4950 4950 0
202 20250314 155200 7262449602 4950 4950 4950 4950 0
203 20250314 155100 7262449602 4950 4950 4950 4950 0
204 20250314 155000 7262449602 4950 4950 4950 4950 0
205 20250314 154900 7262449602 4950 4950 4950 4950 0
206 20250314 154800 7262449602 4950 4950 4950 4950 0
207 20250314 154700 7262449602 4950 4950 4950 4950 0
208 20250314 154600 7262449602 4950 4950 4950 4950 0
209 20250314 154500 7262449602 4950 4950 4950 4950 0
210 20250314 154400 7262449602 4950 4950 4950 4950 0
211 20250314 154300 7262449602 4950 4950 4950 4950 0
212 20250314 154200 7262449602 4950 4950 4950 4950 23071
213 20250314 154100 7262449602 4950 4950 4950 4950 0
214 20250314 154000 7262449602 4950 4950 4950 4950 0
215 20250314 153900 7262449602 4950 4950 4950 4950 0
216 20250314 153800 7262449602 4950 4950 4950 4950 0
217 20250314 153700 7262449602 4950 4950 4950 4950 0
218 20250314 153600 7262449602 4950 4950 4950 4950 0
219 20250314 153500 7262449602 4950 4950 4950 4950 0
220 20250314 153400 7262449602 4950 4950 4950 4950 0
221 20250314 153300 7262449602 4950 4950 4950 4950 0
222 20250314 153200 7262449602 4950 4950 4950 4950 0
223 20250314 153100 7262449602 4950 4950 4950 4950 0
224 20250314 153000 7262449602 4950 4950 4950 4950 23071
225 20250314 152900 7148248152 4950 4950 4950 4950 0
226 20250314 152800 7148248152 4950 4950 4950 4950 0
227 20250314 152700 7148248152 4950 4950 4950 4950 0
228 20250314 152600 7148248152 4950 4950 4950 4950 0
229 20250314 152500 7148248152 4950 4950 4950 4950 0
230 20250314 152400 7148248152 4950 4950 4950 4950 0
231 20250314 152300 7148248152 4950 4950 4950 4950 0
232 20250314 152200 7148248152 4950 4950 4950 4950 0
233 20250314 152100 7148248152 4950 4950 4950 4950 0
234 20250314 152000 7148248152 4950 4950 4950 4950 0
235 20250314 151900 7148248152 4950 4940 4950 4935 4943
236 20250314 151800 7123804662 4940 4950 4950 4935 5583
237 20250314 151700 7096218897 4945 4945 4950 4940 4990
238 20250314 151600 7071551117 4950 4955 4955 4940 4537
239 20250314 151500 7049113161 4960 4950 4960 4950 2758
240 20250314 151400 7035456841 4960 4955 4960 4950 1187
241 20250314 151300 7029576956 4960 4955 4970 4950 7988
242 20250314 151200 6989963616 4955 4950 4960 4950 4335
243 20250314 151100 6968492796 4955 4955 4955 4950 4801
244 20250314 151000 6944708476 4955 4955 4960 4950 3741
245 20250314 150900 6926177121 4955 4955 4955 4955 3267
246 20250314 150800 6909989136 4950 4955 4960 4950 2347
247 20250314 150700 6898364041 4960 4950 4960 4950 3720
248 20250314 150600 6879936831 4950 4960 4960 4950 3063
249 20250314 150500 6864767406 4960 4960 4965 4955 3678
250 20250314 150400 6846532661 4960 4960 4960 4955 1330
251 20250314 150300 6839936361 4960 4955 4960 4950 1982
252 20250314 150200 6830113991 4955 4960 4960 4950 1722
253 20250314 150100 6821582166 4960 4960 4965 4955 1166
254 20250314 150000 6815802751 4960 4955 4965 4955 1393
255 20250314 145900 6808897851 4960 4960 4965 4955 2910
256 20250314 145800 6794469844 4960 4945 4960 4945 2500
257 20250314 145700 6782098792 4945 4957 4957 4945 8586
258 20250314 145600 6739588555 4960 4965 4965 4960 233
259 20250314 145500 6738432715 4965 4955 4965 4955 6988
260 20250314 145400 6703768015 4960 4960 4970 4955 3988
261 20250314 145300 6683987390 4965 4970 4975 4965 4477
262 20250314 145200 6661750925 4975 4975 4975 4970 2417
263 20250314 145100 6649728235 4965 4970 4975 4965 3748
264 20250314 145000 6631098290 4975 4972 4980 4970 6588
265 20250314 144900 6598330639 4972 4970 4980 4970 11088
266 20250314 144800 6543171883 4975 4965 4975 4960 4601
267 20250314 144700 6520309508 4965 4965 4970 4960 5086
268 20250314 144600 6495043033 4970 4965 4970 4965 2852
269 20250314 144500 6480881843 4965 4955 4965 4955 2353
270 20250314 144400 6469214283 4955 4955 4955 4950 1340
271 20250314 144300 6462579203 4955 4955 4955 4950 3251
272 20250314 144200 6446482543 4955 4960 4960 4955 2148
273 20250314 144100 6435836423 4955 4960 4960 4952 5097
274 20250314 144000 6410579303 4960 4970 4970 4960 1802
275 20250314 143900 6401637068 4965 4965 4965 4960 4490
276 20250314 143800 6379350123 4965 4960 4970 4960 4298
277 20250314 143700 6358015363 4965 4965 4970 4965 6490
278 20250314 143600 6325787448 4965 4970 4975 4965 6769
279 20250314 143500 6292153243 4970 4950 4970 4950 19933
280 20250314 143400 6193235623 4950 4945 4950 4945 13873
281 20250314 143300 6124583893 4940 4945 4945 4940 1370
282 20250314 143200 6117809278 4945 4940 4945 4940 3647
283 20250314 143100 6099775993 4945 4945 4945 4940 756
284 20250314 143000 6096038118 4945 4935 4945 4935 3617
285 20250314 142900 6078176538 4935 4940 4945 4935 3861
286 20250314 142800 6059106438 4940 4930 4945 4930 1903
287 20250314 142700 6049706873 4930 4930 4935 4930 1137
288 20250314 142600 6044096888 4930 4930 4935 4930 2879
289 20250314 142500 6029903408 4930 4930 4930 4930 0
290 20250314 142400 6029903408 4930 4925 4930 4925 301
291 20250314 142300 6028420978 4930 4935 4935 4925 360
292 20250314 142200 6026645928 4935 4930 4935 4930 7439
293 20250314 142100 5989947313 4930 4930 4930 4930 5379
294 20250314 142000 5963428843 4930 4930 4930 4920 1709
295 20250314 141900 5955011443 4930 4930 4930 4920 25
296 20250314 141800 5954888213 4930 4925 4930 4920 6194
297 20250314 141700 5924382193 4925 4925 4925 4925 332
298 20250314 141600 5922747093 4925 4915 4925 4915 220
299 20250314 141500 5921664753 4920 4925 4925 4920 546
300 20250314 141400 5918978053 4920 4925 4925 4920 682
301 20250314 141300 5915620613 4925 4925 4925 4910 2614
302 20250314 141200 5902767313 4925 4920 4925 4910 10001
303 20250314 141100 5853618168 4930 4930 4930 4930 0
304 20250314 141000 5853618168 4930 4920 4930 4920 1940
305 20250314 140900 5844073358 4935 4930 4935 4930 873
306 20250314 140800 5839769413 4930 4920 4930 4915 438
307 20250314 140700 5837613443 4920 4925 4930 4920 3809
308 20250314 140600 5818856658 4930 4930 4930 4930 939
309 20250314 140500 5814227388 4935 4930 4935 4925 600
310 20250314 140400 5811267088 4935 4930 4935 4930 1093
311 20250314 140300 5805878583 4925 4920 4935 4920 9303
312 20250314 140200 5760015543 4920 4920 4920 4917 1231
313 20250314 140100 5753959176 4920 4930 4930 4920 108
314 20250314 140000 5753427696 4930 4925 4930 4915 2125
315 20250314 135900 5742976406 4930 4930 4930 4930 0
316 20250314 135800 5742976406 4930 4930 4930 4930 1
317 20250314 135700 5742971476 4915 4915 4930 4915 251
318 20250314 135600 5741736311 4930 4915 4930 4915 12220
319 20250314 135500 5681529651 4920 4920 4920 4915 2542
320 20250314 135400 5669025171 4925 4920 4925 4920 51
321 20250314 135300 5668774151 4920 4925 4925 4920 136
322 20250314 135200 5668104786 4925 4930 4930 4925 1094
323 20250314 135100 5662713731 4920 4925 4925 4920 2064
324 20250314 135000 5652553321 4925 4920 4930 4915 4736
325 20250314 134900 5629241131 4920 4920 4920 4915 2578
326 20250314 134800 5616559521 4920 4915 4920 4915 5371
327 20250314 134700 5590160431 4910 4915 4915 4910 966
328 20250314 134600 5585417121 4910 4910 4910 4910 5
329 20250314 134500 5585392571 4915 4915 4915 4915 710
330 20250314 134400 5581902921 4915 4922 4922 4915 375
331 20250314 134300 5580058331 4922 4917 4922 4917 756
332 20250314 134200 5576338336 4920 4915 4920 4915 1037
333 20250314 134100 5571239991 4910 4910 4910 4910 81
334 20250314 134000 5570842281 4910 4910 4915 4905 4900
335 20250314 133900 5546781656 4910 4910 4910 4910 908
336 20250314 133800 5542323376 4910 4915 4915 4910 154
337 20250314 133700 5541567076 4910 4915 4915 4910 56
338 20250314 133600 5541291846 4915 4915 4915 4915 63
339 20250314 133500 5540982201 4915 4915 4915 4915 1012
340 20250314 133400 5536008221 4915 4920 4920 4910 3242
341 20250314 133300 5520074696 4920 4915 4920 4915 624
342 20250314 133200 5517007461 4915 4915 4920 4915 679
343 20250314 133100 5513669861 4920 4920 4920 4915 243
344 20250314 133000 5512474826 4920 4920 4920 4920 1455
345 20250314 132900 5505316226 4920 4925 4925 4920 307
346 20250314 132800 5503805781 4925 4920 4925 4915 898
347 20250314 132700 5499388256 4925 4925 4925 4920 736
348 20250314 132600 5495765986 4925 4925 4930 4925 636
349 20250314 132500 5492633646 4930 4930 4930 4930 71
350 20250314 132400 5492283616 4935 4930 4935 4930 678
351 20250314 132300 5488939731 4935 4940 4940 4935 45
352 20250314 132200 5488717631 4945 4910 4945 4910 4977
353 20250314 132100 5464195801 4910 4910 4910 4910 544
354 20250314 132000 5461524761 4910 4915 4915 4910 1228
355 20250314 131900 5455492901 4915 4915 4915 4915 755
356 20250314 131800 5451782076 4915 4915 4915 4915 900
357 20250314 131700 5447358576 4915 4920 4920 4915 483
358 20250314 131600 5444984486 4920 4915 4920 4915 607
359 20250314 131500 5442001071 4920 4920 4920 4915 2920
360 20250314 131400 5427646116 4925 4930 4930 4925 28
361 20250314 131300 5427508091 4915 4930 4930 4915 330
362 20250314 131200 5425881761 4930 4935 4935 4930 203
363 20250314 131100 5424880966 4935 4935 4935 4935 21
364 20250314 131000 5424777331 4925 4930 4935 4925 661
365 20250314 130900 5421520796 4930 4920 4940 4920 2869
366 20250314 130800 5407365716 4925 4915 4925 4915 231
367 20250314 130700 5406230331 4925 4915 4925 4915 51
368 20250314 130600 5405979256 4920 4922 4922 4915 642
369 20250314 130500 5402821201 4920 4920 4920 4920 0
370 20250314 130400 5402821201 4920 4920 4920 4920 58
371 20250314 130300 5402535841 4920 4915 4920 4907 7295
372 20250314 130200 5366714121 4915 4920 4920 4915 450
373 20250314 130100 5364502121 4920 4920 4920 4920 402
374 20250314 130000 5362524281 4920 4915 4920 4912 1676
375 20250314 125900 5354290740 4915 4915 4915 4915 0
376 20250314 125800 5354290740 4915 4910 4915 4910 379
377 20250314 125700 5352428455 4915 4920 4920 4915 172
378 20250314 125600 5351583070 4915 4915 4915 4915 0
379 20250314 125500 5351583070 4915 4915 4915 4915 1505
380 20250314 125400 5344185995 4915 4915 4920 4915 1554
381 20250314 125300 5336548080 4915 4910 4915 4910 3592
382 20250314 125200 5318907380 4910 4910 4912 4910 466
383 20250314 125100 5316619312 4910 4915 4915 4910 749
384 20250314 125000 5312940822 4910 4910 4910 4905 541
385 20250314 124900 5310286482 4910 4910 4910 4910 66
386 20250314 124800 5309962422 4905 4905 4910 4905 497
387 20250314 124700 5307524067 4905 4905 4905 4905 10
388 20250314 124600 5307475017 4902 4902 4902 4902 36
389 20250314 124500 5307298545 4900 4900 4900 4900 0
390 20250314 124400 5307298545 4900 4905 4905 4895 2653
391 20250314 124300 5294298270 4915 4915 4915 4915 5
392 20250314 124200 5294273695 4905 4915 4917 4900 10591
393 20250314 124100 5242330478 4910 4915 4915 4910 10
394 20250314 124000 5242281368 4910 4915 4915 4910 4401
395 20250314 123900 5220661433 4915 4920 4920 4915 579
396 20250314 123800 5217815573 4920 4915 4920 4915 342
397 20250314 123700 5216134598 4915 4920 4920 4915 6
398 20250314 123600 5216105083 4920 4920 4920 4915 130
399 20250314 123500 5215465923 4920 4920 4920 4920 105
400 20250314 123400 5214949323 4920 4920 4920 4920 1020
401 20250314 123300 5209930923 4920 4920 4920 4920 424
402 20250314 123200 5207844843 4920 4930 4930 4920 4316
403 20250314 123100 5186600008 4930 4930 4930 4930 392
404 20250314 123000 5184667448 4930 4930 4930 4930 100
405 20250314 122900 5184174448 4930 4925 4930 4925 851
406 20250314 122800 5179982203 4925 4930 4930 4925 129
407 20250314 122700 5179346578 4925 4925 4925 4925 8
408 20250314 122600 5179307178 4925 4920 4925 4920 226
409 20250314 122500 5178194718 4925 4920 4925 4920 193
410 20250314 122400 5177244198 4920 4920 4920 4910 4765
411 20250314 122300 5153824723 4940 4925 4940 4925 3784
412 20250314 122200 5135153888 4920 4930 4930 4920 1182
413 20250314 122100 5129332228 4925 4932 4935 4925 4434
414 20250314 122000 5107472660 4935 4920 4935 4920 4887
415 20250314 121900 5083393803 4920 4915 4920 4915 568
416 20250314 121800 5080601223 4905 4915 4915 4905 204
417 20250314 121700 5079600178 4915 4905 4915 4900 2714
418 20250314 121600 5066297551 4905 4910 4910 4905 2318
419 20250314 121500 5054927236 4905 4905 4915 4905 192
420 20250314 121400 5053984136 4910 4915 4915 4910 206
421 20250314 121300 5052972646 4910 4905 4910 4905 801
422 20250314 121200 5049039741 4905 4910 4910 4900 1177
423 20250314 121100 5043269996 4910 4910 4910 4910 1137
424 20250314 121000 5037687326 4910 4910 4910 4910 200
425 20250314 120900 5036705326 4910 4910 4910 4910 50
426 20250314 120800 5036459826 4900 4910 4910 4900 2616
427 20250314 120700 5023627801 4905 4910 4915 4905 671
428 20250314 120600 5020332941 4910 4905 4910 4905 236
429 20250314 120500 5019174251 4905 4905 4905 4905 520
430 20250314 120400 5016623651 4905 4905 4910 4905 2021
431 20250314 120300 5006708146 4910 4910 4910 4910 2
432 20250314 120200 5006698326 4910 4910 4910 4910 332
433 20250314 120100 5005068206 4915 4905 4915 4905 2
434 20250314 120000 5005058386 4905 4915 4915 4905 617
435 20250314 115900 5002028576 4915 4915 4915 4915 100
436 20250314 115800 5001537076 4925 4905 4925 4905 274
437 20250314 115700 5000193086 4905 4905 4905 4905 8353
438 20250314 115600 4959221621 4910 4910 4910 4910 2130
439 20250314 115500 4948763321 4910 4910 4910 4910 0
440 20250314 115400 4948763321 4910 4910 4910 4910 853
441 20250314 115300 4944575091 4910 4915 4915 4910 604
442 20250314 115200 4941607451 4915 4915 4915 4915 98
443 20250314 115100 4941125781 4915 4915 4915 4915 164
444 20250314 115000 4940319721 4910 4915 4915 4910 1084
445 20250314 114900 4934996221 4915 4915 4915 4915 2
446 20250314 114800 4934986391 4915 4915 4915 4915 775
447 20250314 114700 4931177266 4915 4930 4930 4915 4137
448 20250314 114600 4910793166 4930 4920 4930 4920 8120
449 20250314 114500 4870769246 4920 4920 4920 4920 2
450 20250314 114400 4870759406 4910 4915 4920 4910 497
451 20250314 114300 4868317011 4905 4910 4915 4905 3380
452 20250314 114200 4851737816 4905 4905 4905 4905 310
453 20250314 114100 4850217266 4905 4910 4910 4905 48
454 20250314 114000 4849981731 4910 4910 4910 4910 210
455 20250314 113900 4848950631 4905 4910 4910 4905 1259
456 20250314 113800 4842773526 4910 4915 4915 4910 592
457 20250314 113700 4839865846 4915 4910 4920 4910 103
458 20250314 113600 4839359846 4910 4910 4915 4910 963
459 20250314 113500 4834631491 4905 4905 4905 4905 0
460 20250314 113400 4834631491 4905 4910 4910 4905 143
461 20250314 113300 4833930071 4910 4905 4910 4905 2213
462 20250314 113200 4823073246 4910 4905 4910 4900 129
463 20250314 113100 4822440381 4900 4905 4905 4900 1046
464 20250314 113000 4817314151 4905 4905 4905 4905 1068
465 20250314 112900 4812075611 4910 4905 4910 4905 1042
466 20250314 112800 4806964591 4905 4910 4910 4905 775
467 20250314 112700 4803162706 4910 4910 4910 4910 105
468 20250314 112600 4802647156 4905 4905 4905 4905 115
469 20250314 112500 4802083081 4905 4905 4920 4905 186
470 20250314 112400 4801170561 4900 4920 4920 4900 500
471 20250314 112300 4798718011 4920 4900 4920 4900 85
472 20250314 112200 4798301311 4900 4910 4915 4900 5112
473 20250314 112100 4773238171 4915 4905 4915 4905 449
474 20250314 112000 4771034592 4905 4915 4915 4905 6301
475 20250314 111900 4740097217 4920 4920 4920 4915 610
476 20250314 111800 4737099047 4920 4920 4920 4915 257
477 20250314 111700 4735834957 4930 4930 4930 4915 193
478 20250314 111600 4734885382 4915 4915 4930 4910 3731
479 20250314 111500 4716521412 4925 4905 4925 4905 488
480 20250314 111400 4714120152 4905 4910 4920 4905 5751
481 20250314 111300 4685893152 4915 4925 4935 4915 6499
482 20250314 111200 4653918702 4920 4920 4925 4920 632
483 20250314 111100 4650809152 4920 4925 4925 4920 830
484 20250314 111000 4646725177 4925 4930 4930 4920 476
485 20250314 110900 4644380207 4930 4920 4930 4915 6580
486 20250314 110800 4612008362 4925 4920 4925 4920 657
487 20250314 110700 4608773647 4920 4940 4940 4920 15216
488 20250314 110600 4533851482 4935 4930 4940 4930 5199
489 20250314 110500 4508195637 4935 4940 4940 4935 3806
490 20250314 110400 4489399647 4940 4945 4955 4940 3162
491 20250314 110300 4473764947 4940 4955 4955 4940 1694
492 20250314 110200 4465383547 4960 4955 4960 4940 6309
493 20250314 110100 4434173292 4950 4955 4960 4950 3972
494 20250314 110000 4414499922 4960 4960 4965 4950 7052
495 20250314 105900 4379525032 4965 4935 4965 4935 29541
496 20250314 105800 4233157207 4930 4935 4935 4930 2489
497 20250314 105700 4220883312 4930 4930 4930 4930 146
498 20250314 105600 4220163532 4930 4935 4935 4930 2827
499 20250314 105500 4206213632 4935 4925 4935 4925 2216
500 20250314 105400 4195291557 4930 4935 4935 4925 1631
501 20250314 105300 4187248982 4930 4935 4935 4930 1476
502 20250314 105200 4179967667 4935 4920 4940 4920 3345
503 20250314 105100 4163470577 4920 4930 4935 4920 5475
504 20250314 105000 4136495365 4930 4945 4945 4930 9413
505 20250314 104900 4090011880 4945 4950 4950 4940 2282
506 20250314 104800 4078725825 4950 4930 4950 4930 7610
507 20250314 104700 4041102140 4930 4950 4950 4930 7164
508 20250314 104600 4005730425 4950 4930 4955 4920 23257
509 20250314 104500 3890850980 4930 4905 4935 4900 14849
510 20250314 104400 3817738450 4905 4905 4905 4900 1241
511 20250314 104300 3811652345 4905 4900 4905 4900 1838
512 20250314 104200 3802640625 4890 4890 4900 4890 171
513 20250314 104100 3801803785 4890 4890 4890 4890 733
514 20250314 104000 3798219415 4890 4890 4905 4885 6066
515 20250314 103900 3768498280 4890 4885 4890 4885 897
516 20250314 103800 3764113850 4885 4885 4885 4885 2528
517 20250314 103700 3751764570 4885 4885 4885 4880 813
518 20250314 103600 3747793640 4885 4860 4885 4860 9094
519 20250314 103500 3703463500 4855 4855 4860 4855 649
520 20250314 103400 3700311605 4860 4855 4860 4855 403
521 20250314 103300 3698354965 4855 4865 4865 4855 1934
522 20250314 103200 3688958995 4865 4870 4870 4865 795
523 20250314 103100 3685091070 4865 4855 4865 4855 7229
524 20250314 103000 3649971660 4860 4865 4865 4860 4122
525 20250314 102900 3629938710 4865 4865 4865 4860 66
526 20250314 102800 3629617660 4865 4865 4865 4865 427
527 20250314 102700 3627540305 4865 4870 4870 4865 274
528 20250314 102600 3626207270 4865 4870 4870 4865 2232
529 20250314 102500 3615347320 4865 4865 4870 4865 119
530 20250314 102400 3614768350 4870 4865 4870 4865 201
531 20250314 102300 3613789985 4865 4870 4870 4865 491
532 20250314 102200 3611400965 4865 4865 4865 4865 647
533 20250314 102100 3608253310 4860 4860 4860 4860 60
534 20250314 102000 3607961710 4860 4865 4870 4860 2036
535 20250314 101900 3598057095 4870 4865 4870 4865 125
536 20250314 101800 3597448855 4860 4870 4870 4860 710
537 20250314 101700 3593997935 4860 4860 4860 4860 120
538 20250314 101600 3593414735 4860 4870 4875 4860 4205
539 20250314 101500 3572967515 4875 4875 4875 4870 39
540 20250314 101400 3572777440 4870 4875 4875 4870 222
541 20250314 101300 3571696220 4875 4885 4885 4875 1622
542 20250314 101200 3563781135 4885 4875 4885 4875 847
543 20250314 101100 3559649295 4875 4860 4875 4860 5353
544 20250314 101000 3533606710 4855 4860 4860 4855 565
545 20250314 100900 3530862985 4855 4855 4855 4855 230
546 20250314 100800 3529746335 4855 4855 4855 4850 1833
547 20250314 100700 3520848125 4855 4860 4860 4855 1093
548 20250314 100600 3515537655 4855 4855 4860 4855 1768
549 20250314 100500 3506953350 4855 4855 4855 4855 3518
550 20250314 100400 3489873460 4855 4855 4865 4855 552
551 20250314 100300 3487190860 4860 4865 4865 4860 2913
552 20250314 100200 3473028385 4865 4865 4865 4860 389
553 20250314 100100 3471135905 4865 4865 4865 4860 1134
554 20250314 100000 3465624550 4860 4860 4865 4860 5660
555 20250314 095900 3438099430 4860 4860 4865 4860 1286
556 20250314 095800 3431849290 4865 4860 4865 4850 3103
557 20250314 095700 3416768648 4860 4855 4865 4850 2798
558 20250314 095600 3403183538 4855 4855 4860 4845 8685
559 20250314 095500 3361050408 4850 4855 4860 4840 9306
560 20250314 095400 3315963413 4855 4870 4870 4845 25361
561 20250314 095300 3192801928 4865 4875 4877 4865 13599
562 20250314 095200 3126608993 4875 4900 4900 4875 7603
563 20250314 095100 3089533058 4880 4890 4900 4880 5770
564 20250314 095000 3061352568 4895 4890 4895 4890 1334
565 20250314 094900 3054828963 4890 4890 4890 4890 4435
566 20250314 094800 3033141813 4895 4900 4900 4890 3165
567 20250314 094700 3017649909 4900 4902 4902 4900 1450
568 20250314 094600 3010544897 4902 4895 4905 4895 1415
569 20250314 094500 3003609382 4895 4890 4900 4890 304
570 20250314 094400 3002122312 4890 4910 4910 4890 4534
571 20250314 094300 2979911487 4910 4905 4910 4905 960
572 20250314 094200 2975198637 4905 4910 4910 4905 1338
573 20250314 094100 2968631942 4910 4905 4910 4905 1428
574 20250314 094000 2961623937 4905 4915 4915 4900 10366
575 20250314 093900 2910780612 4915 4915 4915 4910 2299
576 20250314 093800 2899486812 4915 4920 4930 4915 1757
577 20250314 093700 2890828602 4910 4915 4920 4905 3687
578 20250314 093600 2872715122 4920 4935 4935 4915 2414
579 20250314 093500 2860819617 4925 4925 4930 4915 10693
580 20250314 093400 2808142962 4920 4915 4920 4915 5180
581 20250314 093300 2782662392 4915 4920 4920 4915 942
582 20250314 093200 2778029362 4925 4920 4925 4915 2349
583 20250314 093100 2766471502 4920 4925 4925 4915 2623
584 20250314 093000 2753567467 4925 4885 4925 4885 14283
585 20250314 092900 2683519072 4885 4905 4905 4885 6235
586 20250314 092800 2652999472 4910 4910 4910 4905 2848
587 20250314 092700 2639029337 4905 4910 4915 4905 1987
588 20250314 092600 2629274277 4905 4905 4910 4905 4760
589 20250314 092500 2605925613 4905 4910 4910 4900 333
590 20250314 092400 2604293173 4910 4895 4910 4895 1988
591 20250314 092300 2594557568 4895 4895 4900 4880 4012
592 20250314 092200 2574923893 4895 4900 4900 4880 10395
593 20250314 092100 2524063230 4900 4930 4930 4900 8436
594 20250314 092000 2482647975 4920 4930 4940 4920 3335
595 20250314 091900 2466202745 4920 4925 4930 4910 8094
596 20250314 091800 2426359864 4925 4915 4925 4910 2858
597 20250314 091700 2412308349 4915 4935 4940 4910 11501
598 20250314 091600 2355672179 4950 4950 4950 4935 7684
599 20250314 091500 2317678304 4935 4945 4950 4925 10563
600 20250314 091400 2265472254 4945 4910 4955 4910 39140
601 20250314 091300 2072153869 4915 4910 4935 4910 2997
602 20250314 091200 2057425164 4935 4915 4935 4910 11734
603 20250314 091100 1999597542 4915 4905 4920 4905 7870
604 20250314 091000 1960943512 4905 4905 4905 4895 8258
605 20250314 090900 1920466077 4905 4925 4925 4900 6092
606 20250314 090800 1890561387 4920 4945 4950 4920 30006
607 20250314 090700 1742503648 4950 4915 4960 4915 31737
608 20250314 090600 1585602055 4910 4900 4915 4885 9895
609 20250314 090500 1537068540 4900 4870 4910 4865 7510
610 20250314 090400 1500335390 4865 4885 4890 4860 17765
611 20250314 090300 1413695790 4885 4900 4900 4880 14925
612 20250314 090200 1340747935 4890 4920 4925 4890 31675
613 20250314 090100 1185341537 4915 4940 4950 4905 57052
614 20250314 090000 904376025 4945 4905 5000 4905 182225

1
025820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,31041,33442000,150083235,161692070000,0.09
20250311,31041,33442000,143409420,154502040000,0.09
20250310,29452,33442000,141222340,160354390000,0.09
20250307,29452,33442000,143431240,162862540000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 31041 33442000 150083235 161692070000 0.09
3 20250311 31041 33442000 143409420 154502040000 0.09
4 20250310 29452 33442000 141222340 160354390000 0.09
5 20250307 29452 33442000 143431240 162862540000 0.09