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
025900/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,4073296420,10060,10060,10060,10060,9508
20250314,191100,4073296420,10060,10060,10060,10060,0
20250314,191000,4073296420,10060,10060,10060,10060,0
20250314,190900,4073296420,10060,10060,10060,10060,0
20250314,190800,4073296420,10060,10060,10060,10060,0
20250314,190700,4073296420,10060,10060,10060,10060,0
20250314,190600,4073296420,10060,10060,10060,10060,0
20250314,190500,4073296420,10060,10060,10060,10060,0
20250314,190400,4073296420,10060,10060,10060,10060,0
20250314,190300,4073296420,10060,10060,10060,10060,0
20250314,190200,4073296420,10060,10060,10060,10060,0
20250314,190100,4073296420,10060,10060,10060,10060,0
20250314,190000,4073296420,10060,10060,10060,10060,0
20250314,185900,4073296420,10060,10060,10060,10060,0
20250314,185800,4073296420,10060,10060,10060,10060,0
20250314,185700,4073296420,10060,10060,10060,10060,0
20250314,185600,4073296420,10060,10060,10060,10060,0
20250314,185500,4073296420,10060,10060,10060,10060,0
20250314,185400,4073296420,10060,10060,10060,10060,0
20250314,185300,4073296420,10060,10060,10060,10060,0
20250314,185200,4073296420,10060,10060,10060,10060,0
20250314,185100,4073296420,10060,10060,10060,10060,0
20250314,185000,4073296420,10060,10060,10060,10060,0
20250314,184900,4073296420,10060,10060,10060,10060,0
20250314,184800,4073296420,10060,10060,10060,10060,0
20250314,184700,4073296420,10060,10060,10060,10060,0
20250314,184600,4073296420,10060,10060,10060,10060,0
20250314,184500,4073296420,10060,10060,10060,10060,0
20250314,184400,4073296420,10060,10060,10060,10060,0
20250314,184300,4073296420,10060,10060,10060,10060,0
20250314,184200,4073296420,10060,10060,10060,10060,9508
20250314,184100,4073296420,10060,10060,10060,10060,0
20250314,184000,4073296420,10060,10060,10060,10060,0
20250314,183900,4073296420,10060,10060,10060,10060,0
20250314,183800,4073296420,10060,10060,10060,10060,0
20250314,183700,4073296420,10060,10060,10060,10060,0
20250314,183600,4073296420,10060,10060,10060,10060,0
20250314,183500,4073296420,10060,10060,10060,10060,0
20250314,183400,4073296420,10060,10060,10060,10060,0
20250314,183300,4073296420,10060,10060,10060,10060,0
20250314,183200,4073296420,10060,10060,10060,10060,0
20250314,183100,4073296420,10060,10060,10060,10060,0
20250314,183000,4073296420,10060,10060,10060,10060,0
20250314,182900,4073296420,10060,10060,10060,10060,0
20250314,182800,4073296420,10060,10060,10060,10060,0
20250314,182700,4073296420,10060,10060,10060,10060,0
20250314,182600,4073296420,10060,10060,10060,10060,0
20250314,182500,4073296420,10060,10060,10060,10060,0
20250314,182400,4073296420,10060,10060,10060,10060,0
20250314,182300,4073296420,10060,10060,10060,10060,0
20250314,182200,4073296420,10060,10060,10060,10060,0
20250314,182100,4073296420,10060,10060,10060,10060,0
20250314,182000,4073296420,10060,10060,10060,10060,0
20250314,181900,4073296420,10060,10060,10060,10060,0
20250314,181800,4073296420,10060,10060,10060,10060,0
20250314,181700,4073296420,10060,10060,10060,10060,0
20250314,181600,4073296420,10060,10060,10060,10060,0
20250314,181500,4073296420,10060,10060,10060,10060,0
20250314,181400,4073296420,10060,10060,10060,10060,0
20250314,181300,4073296420,10060,10060,10060,10060,0
20250314,181200,4073296420,10060,10060,10060,10060,9508
20250314,181100,4073296420,10060,10060,10060,10060,0
20250314,181000,4073296420,10060,10060,10060,10060,0
20250314,180900,4073296420,10060,10060,10060,10060,0
20250314,180800,4073296420,10060,10060,10060,10060,0
20250314,180700,4073296420,10060,10060,10060,10060,0
20250314,180600,4073296420,10060,10060,10060,10060,0
20250314,180500,4073296420,10060,10060,10060,10060,0
20250314,180400,4073296420,10060,10060,10060,10060,0
20250314,180300,4073296420,10060,10060,10060,10060,0
20250314,180200,4073296420,10060,10060,10060,10060,0
20250314,180100,4073296420,10060,10060,10060,10060,0
20250314,180000,4073296420,10060,10060,10060,10060,0
20250314,175900,4073296420,10060,10060,10060,10060,0
20250314,175800,4073296420,10060,10060,10060,10060,0
20250314,175700,4073296420,10060,10060,10060,10060,0
20250314,175600,4073296420,10060,10060,10060,10060,0
20250314,175500,4073296420,10060,10060,10060,10060,0
20250314,175400,4073296420,10060,10060,10060,10060,0
20250314,175300,4073296420,10060,10060,10060,10060,0
20250314,175200,4073296420,10060,10060,10060,10060,0
20250314,175100,4073296420,10060,10060,10060,10060,0
20250314,175000,4073296420,10060,10060,10060,10060,0
20250314,174900,4073296420,10060,10060,10060,10060,0
20250314,174800,4073296420,10060,10060,10060,10060,0
20250314,174700,4073296420,10060,10060,10060,10060,0
20250314,174600,4073296420,10060,10060,10060,10060,0
20250314,174500,4073296420,10060,10060,10060,10060,0
20250314,174400,4073296420,10060,10060,10060,10060,0
20250314,174300,4073296420,10060,10060,10060,10060,0
20250314,174200,4073296420,10060,10060,10060,10060,9508
20250314,174100,4073296420,10060,10060,10060,10060,0
20250314,174000,4073296420,10060,10060,10060,10060,0
20250314,173900,4073296420,10060,10060,10060,10060,0
20250314,173800,4073296420,10060,10060,10060,10060,0
20250314,173700,4073296420,10060,10060,10060,10060,0
20250314,173600,4073296420,10060,10060,10060,10060,0
20250314,173500,4073296420,10060,10060,10060,10060,0
20250314,173400,4073296420,10060,10060,10060,10060,0
20250314,173300,4073296420,10060,10060,10060,10060,0
20250314,173200,4073296420,10060,10060,10060,10060,0
20250314,173100,4073296420,10060,10060,10060,10060,0
20250314,173000,4073296420,10060,10060,10060,10060,0
20250314,172900,4073296420,10060,10060,10060,10060,0
20250314,172800,4073296420,10060,10060,10060,10060,0
20250314,172700,4073296420,10060,10060,10060,10060,0
20250314,172600,4073296420,10060,10060,10060,10060,0
20250314,172500,4073296420,10060,10060,10060,10060,0
20250314,172400,4073296420,10060,10060,10060,10060,0
20250314,172300,4073296420,10060,10060,10060,10060,0
20250314,172200,4073296420,10060,10060,10060,10060,0
20250314,172100,4073296420,10060,10060,10060,10060,0
20250314,172000,4073296420,10060,10060,10060,10060,0
20250314,171900,4073296420,10060,10060,10060,10060,0
20250314,171800,4073296420,10060,10060,10060,10060,0
20250314,171700,4073296420,10060,10060,10060,10060,0
20250314,171600,4073296420,10060,10060,10060,10060,0
20250314,171500,4073296420,10060,10060,10060,10060,0
20250314,171400,4073296420,10060,10060,10060,10060,0
20250314,171300,4073296420,10060,10060,10060,10060,0
20250314,171200,4073296420,10060,10060,10060,10060,9508
20250314,171100,4073296420,10060,10060,10060,10060,0
20250314,171000,4073296420,10060,10060,10060,10060,0
20250314,170900,4073296420,10060,10060,10060,10060,0
20250314,170800,4073296420,10060,10060,10060,10060,0
20250314,170700,4073296420,10060,10060,10060,10060,0
20250314,170600,4073296420,10060,10060,10060,10060,0
20250314,170500,4073296420,10060,10060,10060,10060,0
20250314,170400,4073296420,10060,10060,10060,10060,0
20250314,170300,4073296420,10060,10060,10060,10060,0
20250314,170200,4073296420,10060,10060,10060,10060,0
20250314,170100,4073296420,10060,10060,10060,10060,0
20250314,170000,4073296420,10060,10060,10060,10060,0
20250314,165900,4073296420,10060,10060,10060,10060,0
20250314,165800,4073296420,10060,10060,10060,10060,0
20250314,165700,4073296420,10060,10060,10060,10060,0
20250314,165600,4073296420,10060,10060,10060,10060,0
20250314,165500,4073296420,10060,10060,10060,10060,0
20250314,165400,4073296420,10060,10060,10060,10060,0
20250314,165300,4073296420,10060,10060,10060,10060,0
20250314,165200,4073296420,10060,10060,10060,10060,0
20250314,165100,4073296420,10060,10060,10060,10060,0
20250314,165000,4073296420,10060,10060,10060,10060,0
20250314,164900,4073296420,10060,10060,10060,10060,0
20250314,164800,4073296420,10060,10060,10060,10060,0
20250314,164700,4073296420,10060,10060,10060,10060,0
20250314,164600,4073296420,10060,10060,10060,10060,0
20250314,164500,4073296420,10060,10060,10060,10060,0
20250314,164400,4073296420,10060,10060,10060,10060,0
20250314,164300,4073296420,10060,10060,10060,10060,0
20250314,164200,4073296420,10060,10060,10060,10060,9508
20250314,164100,4073296420,10060,10060,10060,10060,0
20250314,164000,4073296420,10060,10060,10060,10060,0
20250314,163900,4073296420,10060,10060,10060,10060,0
20250314,163800,4073296420,10060,10060,10060,10060,0
20250314,163700,4073296420,10060,10060,10060,10060,0
20250314,163600,4073296420,10060,10060,10060,10060,0
20250314,163500,4073296420,10060,10060,10060,10060,0
20250314,163400,4073296420,10060,10060,10060,10060,0
20250314,163300,4073296420,10060,10060,10060,10060,0
20250314,163200,4073296420,10060,10060,10060,10060,0
20250314,163100,4073296420,10060,10060,10060,10060,0
20250314,163000,4073296420,10060,10060,10060,10060,0
20250314,162900,4073296420,10060,10060,10060,10060,0
20250314,162800,4073296420,10060,10060,10060,10060,0
20250314,162700,4073296420,10060,10060,10060,10060,0
20250314,162600,4073296420,10060,10060,10060,10060,0
20250314,162500,4073296420,10060,10060,10060,10060,0
20250314,162400,4073296420,10060,10060,10060,10060,0
20250314,162300,4073296420,10060,10060,10060,10060,0
20250314,162200,4073296420,10060,10060,10060,10060,0
20250314,162100,4073296420,10060,10060,10060,10060,0
20250314,162000,4073296420,10060,10060,10060,10060,0
20250314,161900,4073296420,10060,10060,10060,10060,0
20250314,161800,4073296420,10060,10060,10060,10060,0
20250314,161700,4073296420,10060,10060,10060,10060,0
20250314,161600,4073296420,10060,10060,10060,10060,0
20250314,161500,4073296420,10060,10060,10060,10060,0
20250314,161400,4073296420,10060,10060,10060,10060,0
20250314,161300,4073296420,10060,10060,10060,10060,0
20250314,161200,4073296420,10060,10060,10060,10060,9508
20250314,161100,4073296420,10060,10060,10060,10060,0
20250314,161000,4073296420,10060,10060,10060,10060,0
20250314,160900,4073296420,10060,10060,10060,10060,0
20250314,160800,4073296420,10060,10060,10060,10060,0
20250314,160700,4073296420,10060,10060,10060,10060,0
20250314,160600,4073296420,10060,10060,10060,10060,0
20250314,160500,4073296420,10060,10060,10060,10060,0
20250314,160400,4073296420,10060,10060,10060,10060,0
20250314,160300,4073296420,10060,10060,10060,10060,0
20250314,160200,4073296420,10060,10060,10060,10060,0
20250314,160100,4073296420,10060,10060,10060,10060,0
20250314,160000,4073296420,10060,10060,10060,10060,0
20250314,155900,4073296420,10060,10060,10060,10060,0
20250314,155800,4073296420,10060,10060,10060,10060,0
20250314,155700,4073296420,10060,10060,10060,10060,0
20250314,155600,4073296420,10060,10060,10060,10060,0
20250314,155500,4073296420,10060,10060,10060,10060,0
20250314,155400,4073296420,10060,10060,10060,10060,0
20250314,155300,4073296420,10060,10060,10060,10060,0
20250314,155200,4073296420,10060,10060,10060,10060,0
20250314,155100,4073296420,10060,10060,10060,10060,0
20250314,155000,4073296420,10060,10060,10060,10060,0
20250314,154900,4073296420,10060,10060,10060,10060,0
20250314,154800,4073296420,10060,10060,10060,10060,0
20250314,154700,4073296420,10060,10060,10060,10060,0
20250314,154600,4073296420,10060,10060,10060,10060,0
20250314,154500,4073296420,10060,10060,10060,10060,0
20250314,154400,4073296420,10060,10060,10060,10060,0
20250314,154300,4073296420,10060,10060,10060,10060,0
20250314,154200,4073296420,10060,10060,10060,10060,9508
20250314,154100,4073296420,10060,10060,10060,10060,0
20250314,154000,4073296420,10060,10060,10060,10060,0
20250314,153900,4073296420,10060,10060,10060,10060,0
20250314,153800,4073296420,10060,10060,10060,10060,0
20250314,153700,4073296420,10060,10060,10060,10060,0
20250314,153600,4073296420,10060,10060,10060,10060,0
20250314,153500,4073296420,10060,10060,10060,10060,0
20250314,153400,4073296420,10060,10060,10060,10060,0
20250314,153300,4073296420,10060,10060,10060,10060,0
20250314,153200,4073296420,10060,10060,10060,10060,0
20250314,153100,4073296420,10060,10060,10060,10060,0
20250314,153000,4073296420,10060,10060,10060,10060,9508
20250314,152900,3977645940,10110,10110,10110,10110,0
20250314,152800,3977645940,10110,10110,10110,10110,0
20250314,152700,3977645940,10110,10110,10110,10110,0
20250314,152600,3977645940,10110,10110,10110,10110,0
20250314,152500,3977645940,10110,10110,10110,10110,0
20250314,152400,3977645940,10110,10110,10110,10110,0
20250314,152300,3977645940,10110,10110,10110,10110,0
20250314,152200,3977645940,10110,10110,10110,10110,0
20250314,152100,3977645940,10110,10110,10110,10110,0
20250314,152000,3977645940,10110,10110,10110,10110,0
20250314,151900,3977645940,10110,10090,10130,10090,524
20250314,151800,3972350590,10090,10100,10130,10090,916
20250314,151700,3963089800,10090,10100,10110,10090,1754
20250314,151600,3945374770,10100,10130,10140,10100,3763
20250314,151500,3907310220,10130,10140,10150,10130,377
20250314,151400,3903487800,10150,10130,10150,10130,113
20250314,151300,3902341460,10130,10140,10150,10130,702
20250314,151200,3895226340,10140,10150,10150,10140,14
20250314,151100,3895084370,10140,10130,10150,10130,313
20250314,151000,3891910010,10130,10130,10150,10130,21
20250314,150900,3891697250,10130,10120,10150,10120,687
20250314,150800,3884732960,10150,10130,10150,10110,518
20250314,150700,3879486840,10130,10130,10160,10130,465
20250314,150600,3874776360,10160,10140,10160,10120,793
20250314,150500,3866743940,10140,10130,10140,10100,1309
20250314,150400,3853488010,10130,10150,10150,10130,1041
20250314,150300,3842925210,10150,10190,10190,10150,538
20250314,150200,3837464270,10160,10170,10180,10160,758
20250314,150100,3829758910,10170,10180,10200,10170,220
20250314,150000,3827518760,10190,10190,10190,10190,157
20250314,145900,3825918930,10200,10220,10220,10190,157
20250314,145800,3824316020,10190,10220,10220,10190,510
20250314,145700,3819110130,10210,10190,10220,10190,78
20250314,145600,3818315000,10220,10180,10220,10180,2792
20250314,145500,3789836350,10180,10200,10200,10180,49
20250314,145400,3789336730,10200,10180,10200,10180,231
20250314,145300,3786982710,10180,10180,10180,10170,98
20250314,145200,3785985100,10180,10180,10190,10180,70
20250314,145100,3785272480,10180,10150,10190,10150,158
20250314,145000,3783665310,10150,10170,10180,10150,642
20250314,144900,3777136740,10170,10180,10190,10170,466
20250314,144800,3772395460,10180,10180,10180,10170,93
20250314,144700,3771449170,10180,10190,10190,10180,47
20250314,144600,3770970260,10190,10190,10190,10170,310
20250314,144500,3767812760,10190,10190,10200,10190,222
20250314,144400,3765550560,10180,10200,10200,10160,1119
20250314,144300,3754161110,10180,10170,10195,10170,408
20250314,144200,3750006910,10170,10170,10170,10170,33
20250314,144100,3749671300,10170,10160,10170,10160,458
20250314,144000,3745017620,10160,10160,10160,10160,2
20250314,143900,3744997300,10140,10140,10170,10130,730
20250314,143800,3737594860,10140,10140,10140,10140,171
20250314,143700,3735860920,10140,10140,10140,10140,1
20250314,143600,3735850780,10140,10140,10140,10140,1
20250314,143500,3735840640,10120,10135,10160,10120,36
20250314,143400,3735475375,10135,10100,10135,10100,4
20250314,143300,3735434875,10150,10140,10150,10100,238
20250314,143200,3733028275,10120,10120,10150,10120,3
20250314,143100,3732997885,10110,10140,10140,10110,333
20250314,143000,3729630325,10140,10110,10140,10110,620
20250314,142900,3723358005,10110,10160,10160,10110,1669
20250314,142800,3706436035,10170,10170,10170,10170,119
20250314,142700,3705225805,10170,10150,10170,10150,54
20250314,142600,3704677665,10160,10180,10180,10160,1082
20250314,142500,3693679925,10190,10190,10190,10180,219
20250314,142400,3691450475,10180,10180,10180,10180,296
20250314,142300,3688437195,10180,10170,10230,10170,13
20250314,142200,3688304795,10190,10190,10240,10190,599
20250314,142100,3682196285,10190,10200,10200,10170,1117
20250314,142000,3670814745,10190,10170,10190,10170,2447
20250314,141900,3645926755,10170,10180,10180,10170,680
20250314,141800,3639004785,10180,10240,10240,10180,2232
20250314,141700,3616240245,10240,10240,10240,10240,9
20250314,141600,3616148085,10240,10240,10240,10240,1
20250314,141500,3616137845,10230,10240,10240,10230,166
20250314,141400,3614439655,10240,10250,10250,10230,278
20250314,141300,3611592235,10270,10250,10270,10250,3
20250314,141200,3611561465,10240,10220,10270,10220,199
20250314,141100,3609525875,10220,10220,10220,10220,217
20250314,141000,3607308135,10240,10280,10280,10240,646
20250314,140900,3600678990,10290,10270,10290,10270,22
20250314,140800,3600452630,10290,10290,10290,10290,1183
20250314,140700,3588279560,10280,10240,10280,10240,345
20250314,140600,3584744120,10230,10260,10270,10230,650
20250314,140500,3578088890,10250,10270,10270,10250,36
20250314,140400,3577719570,10250,10250,10250,10240,660
20250314,140300,3570955060,10260,10270,10270,10250,230
20250314,140200,3568596040,10270,10290,10290,10270,554
20250314,140100,3562904520,10290,10290,10290,10290,1
20250314,140000,3562894230,10270,10260,10290,10260,169
20250314,135900,3561157150,10260,10260,10260,10250,15
20250314,135800,3561003360,10250,10250,10260,10250,736
20250314,135700,3553452510,10260,10280,10280,10260,622
20250314,135600,3547069980,10280,10280,10280,10280,2
20250314,135500,3547049420,10290,10250,10290,10250,1831
20250314,135400,3528246330,10260,10240,10260,10240,1092
20250314,135300,3517053790,10240,10230,10240,10230,120
20250314,135200,3515826170,10230,10220,10230,10220,385
20250314,135100,3511888320,10230,10220,10230,10220,165
20250314,135000,3510200390,10220,10230,10230,10220,555
20250314,134900,3504527610,10220,10210,10230,10210,804
20250314,134800,3496315750,10210,10230,10230,10210,868
20250314,134700,3487444460,10230,10230,10230,10230,26
20250314,134600,3487178480,10230,10230,10230,10220,333
20250314,134500,3483773710,10240,10245,10250,10240,127
20250314,134400,3482472130,10250,10250,10250,10250,5
20250314,134300,3482420880,10240,10240,10240,10240,278
20250314,134200,3479574160,10240,10240,10240,10240,3
20250314,134100,3479543440,10220,10240,10250,10220,590
20250314,134000,3473507360,10240,10240,10250,10240,132
20250314,133900,3472155660,10250,10250,10250,10250,134
20250314,133800,3470782160,10260,10270,10270,10260,658
20250314,133700,3464030980,10270,10270,10270,10260,73
20250314,133600,3463281970,10270,10270,10270,10260,297
20250314,133500,3460232210,10260,10290,10290,10260,330
20250314,133400,3456843630,10290,10290,10290,10290,12
20250314,133300,3456720150,10290,10290,10290,10290,291
20250314,133200,3453725760,10290,10280,10290,10270,623
20250314,133100,3447321620,10280,10260,10280,10260,42
20250314,133000,3446890290,10270,10260,10270,10260,117
20250314,132900,3445688780,10260,10280,10290,10260,797
20250314,132800,3437502840,10280,10270,10280,10270,18
20250314,132700,3437317870,10280,10290,10300,10270,59
20250314,132600,3436711270,10280,10280,10290,10280,170
20250314,132500,3434962660,10280,10300,10300,10280,246
20250314,132400,3432431060,10300,10290,10300,10290,1116
20250314,132300,3420939250,10290,10290,10290,10290,74
20250314,132200,3420177790,10270,10300,10300,10270,113
20250314,132100,3419014430,10290,10250,10290,10250,1812
20250314,132000,3400399870,10250,10270,10270,10250,287
20250314,131900,3397454700,10260,10270,10270,10250,1397
20250314,131800,3383113030,10270,10310,10310,10270,2302
20250314,131700,3359439330,10310,10310,10320,10300,1808
20250314,131600,3340790610,10310,10280,10310,10280,3337
20250314,131500,3306443500,10270,10260,10280,10260,162
20250314,131400,3304780250,10280,10270,10280,10250,655
20250314,131300,3298052610,10270,10260,10270,10260,240
20250314,131200,3295587850,10260,10240,10260,10240,317
20250314,131100,3292336790,10250,10220,10250,10220,266
20250314,131000,3289618230,10220,10220,10220,10220,15
20250314,130900,3289464930,10210,10190,10210,10190,158
20250314,130800,3287854330,10190,10200,10200,10190,232
20250314,130700,3285490120,10200,10200,10200,10200,460
20250314,130600,3280798120,10200,10200,10200,10200,3
20250314,130500,3280767520,10190,10200,10220,10190,951
20250314,130400,3271074610,10210,10230,10230,10210,794
20250314,130300,3262955210,10230,10230,10230,10230,150
20250314,130200,3261420710,10240,10270,10270,10240,648
20250314,130100,3254771660,10270,10260,10270,10240,63
20250314,130000,3254125160,10260,10240,10260,10240,26
20250314,125900,3253858420,10250,10250,10250,10240,97
20250314,125800,3252864640,10250,10240,10250,10240,167
20250314,125700,3251154440,10270,10240,10270,10240,549
20250314,125600,3245532650,10240,10240,10260,10240,230
20250314,125500,3243177430,10240,10240,10240,10240,19
20250314,125400,3242982870,10240,10250,10250,10240,85
20250314,125300,3242112320,10250,10270,10280,10245,1127
20250314,125200,3230560290,10240,10240,10270,10240,45
20250314,125100,3230099240,10240,10250,10270,10240,304
20250314,125000,3226980930,10250,10260,10270,10250,398
20250314,124900,3222899240,10260,10270,10270,10260,12
20250314,124800,3222776020,10270,10270,10270,10270,145
20250314,124700,3221286870,10270,10270,10270,10270,56
20250314,124600,3220711750,10270,10270,10280,10270,10
20250314,124500,3220609020,10270,10280,10280,10260,172
20250314,124400,3218842930,10280,10280,10280,10280,134
20250314,124300,3217465410,10280,10280,10280,10260,471
20250314,124200,3212623660,10260,10270,10280,10260,221
20250314,124100,3210352310,10270,10270,10270,10270,195
20250314,124000,3208349660,10270,10270,10270,10270,0
20250314,123900,3208349660,10270,10260,10270,10260,2
20250314,123800,3208329130,10250,10250,10250,10250,1
20250314,123700,3208318880,10230,10260,10260,10230,1903
20250314,123600,3188847780,10260,10260,10270,10260,452
20250314,123500,3184206480,10260,10260,10270,10260,1007
20250314,123400,3173873240,10250,10250,10260,10250,171
20250314,123300,3172119075,10250,10250,10260,10240,35
20250314,123200,3171760415,10260,10220,10260,10200,492
20250314,123100,3166726645,10220,10220,10220,10220,4
20250314,123000,3166685765,10220,10220,10220,10220,4
20250314,122900,3166644885,10240,10240,10240,10240,1
20250314,122800,3166634645,10250,10190,10250,10180,1253
20250314,122700,3153866465,10190,10220,10220,10190,350
20250314,122600,3150294955,10220,10220,10220,10220,132
20250314,122500,3148945915,10220,10220,10220,10220,163
20250314,122400,3147280055,10220,10220,10220,10220,115
20250314,122300,3146104755,10230,10250,10250,10230,350
20250314,122200,3142521465,10250,10245,10250,10245,74
20250314,122100,3141762990,10250,10240,10250,10240,1036
20250314,122000,3131144000,10240,10240,10240,10240,53
20250314,121900,3130601280,10230,10230,10230,10230,10
20250314,121800,3130498980,10240,10230,10240,10230,121
20250314,121700,3129260040,10230,10235,10240,10230,35
20250314,121600,3128901705,10240,10240,10245,10240,231
20250314,121500,3126536260,10240,10240,10240,10240,250
20250314,121400,3123976260,10240,10240,10240,10240,210
20250314,121300,3121825860,10220,10220,10220,10220,342
20250314,121200,3118330620,10220,10220,10220,10220,11
20250314,121100,3118218200,10220,10210,10220,10210,410
20250314,121000,3114028260,10210,10220,10220,10210,476
20250314,120900,3109165910,10220,10220,10220,10220,1
20250314,120800,3109155690,10240,10220,10240,10220,3
20250314,120700,3109125010,10240,10220,10240,10220,52
20250314,120600,3108592550,10220,10230,10240,10220,452
20250314,120500,3103971290,10240,10240,10240,10230,382
20250314,120400,3100059730,10240,10240,10240,10240,100
20250314,120300,3099035730,10250,10260,10260,10250,126
20250314,120200,3097743740,10260,10250,10260,10250,16
20250314,120100,3097579620,10250,10250,10250,10250,259
20250314,120000,3094924870,10250,10260,10290,10250,116
20250314,115900,3093735780,10240,10250,10250,10240,569
20250314,115800,3087906400,10250,10260,10270,10250,286
20250314,115700,3084970680,10260,10290,10290,10260,37
20250314,115600,3084590810,10270,10250,10290,10250,357
20250314,115500,3080919220,10250,10280,10280,10250,599
20250314,115400,3074768720,10280,10280,10280,10260,29
20250314,115300,3074470620,10260,10280,10280,10260,862
20250314,115200,3065618180,10280,10270,10280,10270,188
20250314,115100,3063685550,10280,10280,10280,10280,193
20250314,115000,3061701510,10300,10270,10300,10270,638
20250314,114900,3055133440,10270,10290,10300,10270,35
20250314,114800,3054773730,10270,10270,10270,10260,261
20250314,114700,3052093600,10300,10270,10300,10270,3008
20250314,114600,3021137400,10270,10260,10280,10250,615
20250314,114500,3014819840,10260,10260,10260,10240,565
20250314,114400,3009025560,10260,10220,10280,10220,512
20250314,114300,3003774340,10240,10240,10240,10240,0
20250314,114200,3003774340,10240,10250,10250,10240,971
20250314,114100,2993829880,10250,10290,10290,10250,297
20250314,114000,2990781410,10290,10260,10290,10260,421
20250314,113900,2986458190,10270,10270,10270,10270,100
20250314,113800,2985431190,10270,10230,10270,10230,866
20250314,113700,2976564920,10230,10230,10230,10230,0
20250314,113600,2976564920,10230,10210,10230,10210,403
20250314,113500,2972450190,10200,10200,10200,10200,182
20250314,113400,2970593790,10200,10200,10200,10200,2
20250314,113300,2970573390,10190,10210,10210,10190,22
20250314,113200,2970349000,10220,10210,10240,10200,851
20250314,113100,2961666950,10210,10240,10250,10200,781
20250314,113000,2953679950,10240,10240,10240,10240,93
20250314,112900,2952727630,10240,10250,10250,10240,596
20250314,112800,2946618670,10250,10210,10250,10210,432
20250314,112700,2942192870,10210,10220,10220,10210,47
20250314,112600,2941712940,10220,10200,10220,10200,158
20250314,112500,2940101280,10210,10210,10210,10210,34
20250314,112400,2939754140,10190,10200,10210,10190,234
20250314,112300,2937368150,10190,10200,10200,10190,115
20250314,112200,2936196270,10200,10220,10220,10200,1541
20250314,112100,2920472450,10230,10245,10245,10230,436
20250314,112000,2916009525,10240,10240,10250,10240,364
20250314,111900,2912281715,10240,10260,10260,10240,1858
20250314,111800,2893243095,10260,10270,10290,10260,1533
20250314,111700,2877514285,10270,10280,10290,10270,351
20250314,111600,2873908035,10280,10310,10310,10280,842
20250314,111500,2865235965,10310,10290,10310,10290,1441
20250314,111400,2850383445,10290,10300,10310,10280,1340
20250314,111300,2836579095,10300,10250,10330,10250,5832
20250314,111200,2776539285,10260,10260,10270,10240,231
20250314,111100,2774168965,10260,10230,10270,10230,1430
20250314,111000,2759503665,10200,10210,10260,10200,2419
20250314,110900,2734753035,10210,10180,10210,10180,102
20250314,110800,2733713135,10180,10190,10200,10180,542
20250314,110700,2728191195,10190,10200,10200,10190,215
20250314,110600,2726000045,10210,10210,10210,10210,3
20250314,110500,2725969415,10200,10190,10200,10190,214
20250314,110400,2723787505,10190,10200,10200,10170,972
20250314,110300,2713878205,10220,10220,10220,10210,278
20250314,110200,2711037355,10250,10250,10250,10220,654
20250314,110100,2704334115,10230,10240,10240,10220,1885
20250314,110000,2685040590,10240,10240,10250,10230,717
20250314,105900,2677694850,10240,10230,10240,10230,207
20250314,105800,2675577080,10230,10220,10240,10220,541
20250314,105700,2670044240,10230,10240,10250,10220,1768
20250314,105600,2651951620,10240,10220,10240,10200,1530
20250314,105500,2636306630,10230,10200,10250,10200,3782
20250314,105400,2597647730,10200,10200,10200,10170,189
20250314,105300,2595720880,10190,10150,10210,10150,3331
20250314,105200,2561805420,10150,10110,10150,10110,1392
20250314,105100,2547687120,10130,10120,10130,10100,253
20250314,105000,2545125280,10120,10120,10120,10070,1273
20250314,104900,2532285740,10120,10130,10130,10110,183
20250314,104800,2530434750,10140,10110,10140,10110,581
20250314,104700,2524550300,10110,10090,10110,10090,683
20250314,104600,2517658730,10090,10110,10110,10090,270
20250314,104500,2514932580,10110,10110,10120,10110,461
20250314,104400,2510271670,10110,10100,10110,10090,114
20250314,104300,2509120270,10090,10100,10110,10090,229
20250314,104200,2506808830,10080,10070,10100,10070,688
20250314,104100,2499879800,10070,10070,10070,10030,90
20250314,104000,2498974500,10080,10050,10080,10050,523
20250314,103900,2493716810,10050,10040,10070,10040,602
20250314,103800,2487660940,10040,10010,10070,10010,1299
20250314,103700,2474606390,10010,10030,10050,10010,741
20250314,103600,2467178130,10030,10050,10050,10030,128
20250314,103500,2465892770,10050,10040,10050,10010,2541
20250314,103400,2440420700,10040,10070,10090,10030,227
20250314,103300,2438142540,10070,10060,10130,10040,742
20250314,103200,2430671410,10030,10060,10070,10020,2292
20250314,103100,2407652500,10060,10100,10130,10060,654
20250314,103000,2401063520,10090,10100,10120,10080,1158
20250314,102900,2389376770,10100,10100,10130,10100,128
20250314,102800,2388083330,10110,10160,10160,10110,1436
20250314,102700,2373535760,10180,10160,10180,10160,43
20250314,102600,2373098460,10160,10190,10190,10160,172
20250314,102500,2371349110,10190,10180,10190,10180,3
20250314,102400,2371318550,10180,10180,10200,10180,32
20250314,102300,2370992750,10180,10160,10220,10160,2297
20250314,102200,2347561980,10170,10140,10170,10140,523
20250314,102100,2342248680,10140,10140,10140,10100,5
20250314,102000,2342198020,10100,10100,10140,10090,95
20250314,101900,2341238410,10150,10110,10150,10090,1874
20250314,101800,2322307720,10110,10140,10140,10110,3018
20250314,101700,2291724360,10140,10160,10170,10130,1719
20250314,101600,2274262410,10160,10140,10160,10140,634
20250314,101500,2267827000,10130,10110,10130,10110,155
20250314,101400,2266257830,10110,10120,10140,10090,1013
20250314,101300,2256012490,10130,10150,10160,10130,851
20250314,101200,2247376790,10140,10130,10140,10130,736
20250314,101100,2239913760,10130,10130,10130,10130,128
20250314,101000,2238617120,10130,10090,10130,10080,1317
20250314,100900,2225319940,10090,10120,10120,10090,195
20250314,100800,2223348870,10120,10120,10130,10120,502
20250314,100700,2218268110,10120,10130,10130,10120,37
20250314,100600,2217893620,10130,10120,10130,10100,463
20250314,100500,2213208340,10120,10130,10130,10100,391
20250314,100400,2209251670,10130,10120,10130,10100,574
20250314,100300,2203448100,10120,10120,10120,10120,127
20250314,100200,2202162860,10110,10060,10110,10060,639
20250314,100100,2195716970,10060,10050,10070,10050,122
20250314,100000,2194489330,10050,10070,10080,10050,1234
20250314,095900,2182073470,10070,10110,10110,10070,3089
20250314,095800,2150888690,10130,10140,10140,10130,377
20250314,095700,2147069085,10140,10140,10140,10110,108
20250314,095600,2145976615,10140,10120,10140,10120,126
20250314,095500,2144700375,10120,10150,10150,10120,856
20250314,095400,2136034835,10150,10150,10150,10150,141
20250314,095300,2134603685,10150,10130,10150,10120,311
20250314,095200,2131450915,10120,10130,10150,10120,269
20250314,095100,2128725975,10130,10140,10140,10130,863
20250314,095000,2119979175,10140,10170,10170,10140,1223
20250314,094900,2107551395,10180,10170,10180,10170,345
20250314,094800,2104040635,10170,10170,10190,10170,1637
20250314,094700,2087385725,10160,10150,10160,10140,980
20250314,094600,2077439145,10150,10120,10150,10100,479
20250314,094500,2072584085,10120,10140,10150,10120,623
20250314,094400,2066266045,10150,10150,10160,10150,195
20250314,094300,2064286505,10140,10090,10140,10090,546
20250314,094200,2058761135,10090,10130,10130,10090,1112
20250314,094100,2047517015,10130,10120,10130,10110,509
20250314,094000,2042368675,10120,10130,10130,10120,47
20250314,093900,2041892885,10130,10100,10130,10070,1409
20250314,093800,2027632705,10070,10130,10130,10060,3330
20250314,093700,1994001875,10130,10190,10190,10110,7046
20250314,093600,1922504605,10190,10190,10190,10170,162
20250314,093500,1920855915,10190,10170,10210,10170,698
20250314,093400,1913753035,10170,10170,10170,10150,182
20250314,093300,1911905405,10170,10140,10170,10140,1004
20250314,093200,1901721895,10140,10180,10200,10140,4182
20250314,093100,1859238940,10180,10200,10220,10170,201
20250314,093000,1857190570,10200,10240,10240,10160,2070
20250314,092900,1836100625,10240,10290,10300,10220,5042
20250314,092800,1784401575,10300,10250,10380,10250,25268
20250314,092700,1523573635,10220,10230,10250,10220,4094
20250314,092600,1481642045,10240,10210,10270,10200,1582
20250314,092500,1465442255,10210,10220,10220,10170,1718
20250314,092400,1447923405,10190,10220,10220,10120,10084
20250314,092300,1345266305,10210,10200,10220,10180,1438
20250314,092200,1330595755,10200,10220,10220,10180,4104
20250314,092100,1288732805,10220,10220,10230,10200,6256
20250314,092000,1224860715,10230,10280,10310,10230,10373
20250314,091900,1118380355,10270,10290,10300,10240,8598
20250314,091800,1030081355,10290,10240,10290,10200,8588
20250314,091700,942039770,10260,10200,10320,10180,19282
20250314,091600,744307900,10210,10130,10210,10130,7470
20250314,091500,668264480,10140,10110,10150,10110,4912
20250314,091400,618505000,10110,10050,10110,10050,2407
20250314,091300,594191620,10050,10010,10055,10010,1209
20250314,091200,582051390,10010,10000,10010,9980,1458
20250314,091100,567477140,10000,10090,10090,9980,3331
20250314,091000,534059390,10100,10090,10110,10060,2139
20250314,090900,512463980,10100,10090,10110,10070,1687
20250314,090800,495460670,10090,10020,10130,10020,4244
20250314,090700,452754020,10020,10030,10050,10010,4821
20250314,090600,404396890,10040,10100,10100,10040,3328
20250314,090500,370916350,10060,10040,10200,10040,15052
20250314,090400,218591640,10000,9910,10070,9910,7295
20250314,090300,145680770,9910,9920,9980,9860,4864
20250314,090200,97367060,9920,9900,9920,9870,1885
20250314,090100,78683950,9860,9920,9960,9860,3710
20250314,090000,41954810,9920,9890,9990,9850,4230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 4073296420 10060 10060 10060 10060 9508
3 20250314 191100 4073296420 10060 10060 10060 10060 0
4 20250314 191000 4073296420 10060 10060 10060 10060 0
5 20250314 190900 4073296420 10060 10060 10060 10060 0
6 20250314 190800 4073296420 10060 10060 10060 10060 0
7 20250314 190700 4073296420 10060 10060 10060 10060 0
8 20250314 190600 4073296420 10060 10060 10060 10060 0
9 20250314 190500 4073296420 10060 10060 10060 10060 0
10 20250314 190400 4073296420 10060 10060 10060 10060 0
11 20250314 190300 4073296420 10060 10060 10060 10060 0
12 20250314 190200 4073296420 10060 10060 10060 10060 0
13 20250314 190100 4073296420 10060 10060 10060 10060 0
14 20250314 190000 4073296420 10060 10060 10060 10060 0
15 20250314 185900 4073296420 10060 10060 10060 10060 0
16 20250314 185800 4073296420 10060 10060 10060 10060 0
17 20250314 185700 4073296420 10060 10060 10060 10060 0
18 20250314 185600 4073296420 10060 10060 10060 10060 0
19 20250314 185500 4073296420 10060 10060 10060 10060 0
20 20250314 185400 4073296420 10060 10060 10060 10060 0
21 20250314 185300 4073296420 10060 10060 10060 10060 0
22 20250314 185200 4073296420 10060 10060 10060 10060 0
23 20250314 185100 4073296420 10060 10060 10060 10060 0
24 20250314 185000 4073296420 10060 10060 10060 10060 0
25 20250314 184900 4073296420 10060 10060 10060 10060 0
26 20250314 184800 4073296420 10060 10060 10060 10060 0
27 20250314 184700 4073296420 10060 10060 10060 10060 0
28 20250314 184600 4073296420 10060 10060 10060 10060 0
29 20250314 184500 4073296420 10060 10060 10060 10060 0
30 20250314 184400 4073296420 10060 10060 10060 10060 0
31 20250314 184300 4073296420 10060 10060 10060 10060 0
32 20250314 184200 4073296420 10060 10060 10060 10060 9508
33 20250314 184100 4073296420 10060 10060 10060 10060 0
34 20250314 184000 4073296420 10060 10060 10060 10060 0
35 20250314 183900 4073296420 10060 10060 10060 10060 0
36 20250314 183800 4073296420 10060 10060 10060 10060 0
37 20250314 183700 4073296420 10060 10060 10060 10060 0
38 20250314 183600 4073296420 10060 10060 10060 10060 0
39 20250314 183500 4073296420 10060 10060 10060 10060 0
40 20250314 183400 4073296420 10060 10060 10060 10060 0
41 20250314 183300 4073296420 10060 10060 10060 10060 0
42 20250314 183200 4073296420 10060 10060 10060 10060 0
43 20250314 183100 4073296420 10060 10060 10060 10060 0
44 20250314 183000 4073296420 10060 10060 10060 10060 0
45 20250314 182900 4073296420 10060 10060 10060 10060 0
46 20250314 182800 4073296420 10060 10060 10060 10060 0
47 20250314 182700 4073296420 10060 10060 10060 10060 0
48 20250314 182600 4073296420 10060 10060 10060 10060 0
49 20250314 182500 4073296420 10060 10060 10060 10060 0
50 20250314 182400 4073296420 10060 10060 10060 10060 0
51 20250314 182300 4073296420 10060 10060 10060 10060 0
52 20250314 182200 4073296420 10060 10060 10060 10060 0
53 20250314 182100 4073296420 10060 10060 10060 10060 0
54 20250314 182000 4073296420 10060 10060 10060 10060 0
55 20250314 181900 4073296420 10060 10060 10060 10060 0
56 20250314 181800 4073296420 10060 10060 10060 10060 0
57 20250314 181700 4073296420 10060 10060 10060 10060 0
58 20250314 181600 4073296420 10060 10060 10060 10060 0
59 20250314 181500 4073296420 10060 10060 10060 10060 0
60 20250314 181400 4073296420 10060 10060 10060 10060 0
61 20250314 181300 4073296420 10060 10060 10060 10060 0
62 20250314 181200 4073296420 10060 10060 10060 10060 9508
63 20250314 181100 4073296420 10060 10060 10060 10060 0
64 20250314 181000 4073296420 10060 10060 10060 10060 0
65 20250314 180900 4073296420 10060 10060 10060 10060 0
66 20250314 180800 4073296420 10060 10060 10060 10060 0
67 20250314 180700 4073296420 10060 10060 10060 10060 0
68 20250314 180600 4073296420 10060 10060 10060 10060 0
69 20250314 180500 4073296420 10060 10060 10060 10060 0
70 20250314 180400 4073296420 10060 10060 10060 10060 0
71 20250314 180300 4073296420 10060 10060 10060 10060 0
72 20250314 180200 4073296420 10060 10060 10060 10060 0
73 20250314 180100 4073296420 10060 10060 10060 10060 0
74 20250314 180000 4073296420 10060 10060 10060 10060 0
75 20250314 175900 4073296420 10060 10060 10060 10060 0
76 20250314 175800 4073296420 10060 10060 10060 10060 0
77 20250314 175700 4073296420 10060 10060 10060 10060 0
78 20250314 175600 4073296420 10060 10060 10060 10060 0
79 20250314 175500 4073296420 10060 10060 10060 10060 0
80 20250314 175400 4073296420 10060 10060 10060 10060 0
81 20250314 175300 4073296420 10060 10060 10060 10060 0
82 20250314 175200 4073296420 10060 10060 10060 10060 0
83 20250314 175100 4073296420 10060 10060 10060 10060 0
84 20250314 175000 4073296420 10060 10060 10060 10060 0
85 20250314 174900 4073296420 10060 10060 10060 10060 0
86 20250314 174800 4073296420 10060 10060 10060 10060 0
87 20250314 174700 4073296420 10060 10060 10060 10060 0
88 20250314 174600 4073296420 10060 10060 10060 10060 0
89 20250314 174500 4073296420 10060 10060 10060 10060 0
90 20250314 174400 4073296420 10060 10060 10060 10060 0
91 20250314 174300 4073296420 10060 10060 10060 10060 0
92 20250314 174200 4073296420 10060 10060 10060 10060 9508
93 20250314 174100 4073296420 10060 10060 10060 10060 0
94 20250314 174000 4073296420 10060 10060 10060 10060 0
95 20250314 173900 4073296420 10060 10060 10060 10060 0
96 20250314 173800 4073296420 10060 10060 10060 10060 0
97 20250314 173700 4073296420 10060 10060 10060 10060 0
98 20250314 173600 4073296420 10060 10060 10060 10060 0
99 20250314 173500 4073296420 10060 10060 10060 10060 0
100 20250314 173400 4073296420 10060 10060 10060 10060 0
101 20250314 173300 4073296420 10060 10060 10060 10060 0
102 20250314 173200 4073296420 10060 10060 10060 10060 0
103 20250314 173100 4073296420 10060 10060 10060 10060 0
104 20250314 173000 4073296420 10060 10060 10060 10060 0
105 20250314 172900 4073296420 10060 10060 10060 10060 0
106 20250314 172800 4073296420 10060 10060 10060 10060 0
107 20250314 172700 4073296420 10060 10060 10060 10060 0
108 20250314 172600 4073296420 10060 10060 10060 10060 0
109 20250314 172500 4073296420 10060 10060 10060 10060 0
110 20250314 172400 4073296420 10060 10060 10060 10060 0
111 20250314 172300 4073296420 10060 10060 10060 10060 0
112 20250314 172200 4073296420 10060 10060 10060 10060 0
113 20250314 172100 4073296420 10060 10060 10060 10060 0
114 20250314 172000 4073296420 10060 10060 10060 10060 0
115 20250314 171900 4073296420 10060 10060 10060 10060 0
116 20250314 171800 4073296420 10060 10060 10060 10060 0
117 20250314 171700 4073296420 10060 10060 10060 10060 0
118 20250314 171600 4073296420 10060 10060 10060 10060 0
119 20250314 171500 4073296420 10060 10060 10060 10060 0
120 20250314 171400 4073296420 10060 10060 10060 10060 0
121 20250314 171300 4073296420 10060 10060 10060 10060 0
122 20250314 171200 4073296420 10060 10060 10060 10060 9508
123 20250314 171100 4073296420 10060 10060 10060 10060 0
124 20250314 171000 4073296420 10060 10060 10060 10060 0
125 20250314 170900 4073296420 10060 10060 10060 10060 0
126 20250314 170800 4073296420 10060 10060 10060 10060 0
127 20250314 170700 4073296420 10060 10060 10060 10060 0
128 20250314 170600 4073296420 10060 10060 10060 10060 0
129 20250314 170500 4073296420 10060 10060 10060 10060 0
130 20250314 170400 4073296420 10060 10060 10060 10060 0
131 20250314 170300 4073296420 10060 10060 10060 10060 0
132 20250314 170200 4073296420 10060 10060 10060 10060 0
133 20250314 170100 4073296420 10060 10060 10060 10060 0
134 20250314 170000 4073296420 10060 10060 10060 10060 0
135 20250314 165900 4073296420 10060 10060 10060 10060 0
136 20250314 165800 4073296420 10060 10060 10060 10060 0
137 20250314 165700 4073296420 10060 10060 10060 10060 0
138 20250314 165600 4073296420 10060 10060 10060 10060 0
139 20250314 165500 4073296420 10060 10060 10060 10060 0
140 20250314 165400 4073296420 10060 10060 10060 10060 0
141 20250314 165300 4073296420 10060 10060 10060 10060 0
142 20250314 165200 4073296420 10060 10060 10060 10060 0
143 20250314 165100 4073296420 10060 10060 10060 10060 0
144 20250314 165000 4073296420 10060 10060 10060 10060 0
145 20250314 164900 4073296420 10060 10060 10060 10060 0
146 20250314 164800 4073296420 10060 10060 10060 10060 0
147 20250314 164700 4073296420 10060 10060 10060 10060 0
148 20250314 164600 4073296420 10060 10060 10060 10060 0
149 20250314 164500 4073296420 10060 10060 10060 10060 0
150 20250314 164400 4073296420 10060 10060 10060 10060 0
151 20250314 164300 4073296420 10060 10060 10060 10060 0
152 20250314 164200 4073296420 10060 10060 10060 10060 9508
153 20250314 164100 4073296420 10060 10060 10060 10060 0
154 20250314 164000 4073296420 10060 10060 10060 10060 0
155 20250314 163900 4073296420 10060 10060 10060 10060 0
156 20250314 163800 4073296420 10060 10060 10060 10060 0
157 20250314 163700 4073296420 10060 10060 10060 10060 0
158 20250314 163600 4073296420 10060 10060 10060 10060 0
159 20250314 163500 4073296420 10060 10060 10060 10060 0
160 20250314 163400 4073296420 10060 10060 10060 10060 0
161 20250314 163300 4073296420 10060 10060 10060 10060 0
162 20250314 163200 4073296420 10060 10060 10060 10060 0
163 20250314 163100 4073296420 10060 10060 10060 10060 0
164 20250314 163000 4073296420 10060 10060 10060 10060 0
165 20250314 162900 4073296420 10060 10060 10060 10060 0
166 20250314 162800 4073296420 10060 10060 10060 10060 0
167 20250314 162700 4073296420 10060 10060 10060 10060 0
168 20250314 162600 4073296420 10060 10060 10060 10060 0
169 20250314 162500 4073296420 10060 10060 10060 10060 0
170 20250314 162400 4073296420 10060 10060 10060 10060 0
171 20250314 162300 4073296420 10060 10060 10060 10060 0
172 20250314 162200 4073296420 10060 10060 10060 10060 0
173 20250314 162100 4073296420 10060 10060 10060 10060 0
174 20250314 162000 4073296420 10060 10060 10060 10060 0
175 20250314 161900 4073296420 10060 10060 10060 10060 0
176 20250314 161800 4073296420 10060 10060 10060 10060 0
177 20250314 161700 4073296420 10060 10060 10060 10060 0
178 20250314 161600 4073296420 10060 10060 10060 10060 0
179 20250314 161500 4073296420 10060 10060 10060 10060 0
180 20250314 161400 4073296420 10060 10060 10060 10060 0
181 20250314 161300 4073296420 10060 10060 10060 10060 0
182 20250314 161200 4073296420 10060 10060 10060 10060 9508
183 20250314 161100 4073296420 10060 10060 10060 10060 0
184 20250314 161000 4073296420 10060 10060 10060 10060 0
185 20250314 160900 4073296420 10060 10060 10060 10060 0
186 20250314 160800 4073296420 10060 10060 10060 10060 0
187 20250314 160700 4073296420 10060 10060 10060 10060 0
188 20250314 160600 4073296420 10060 10060 10060 10060 0
189 20250314 160500 4073296420 10060 10060 10060 10060 0
190 20250314 160400 4073296420 10060 10060 10060 10060 0
191 20250314 160300 4073296420 10060 10060 10060 10060 0
192 20250314 160200 4073296420 10060 10060 10060 10060 0
193 20250314 160100 4073296420 10060 10060 10060 10060 0
194 20250314 160000 4073296420 10060 10060 10060 10060 0
195 20250314 155900 4073296420 10060 10060 10060 10060 0
196 20250314 155800 4073296420 10060 10060 10060 10060 0
197 20250314 155700 4073296420 10060 10060 10060 10060 0
198 20250314 155600 4073296420 10060 10060 10060 10060 0
199 20250314 155500 4073296420 10060 10060 10060 10060 0
200 20250314 155400 4073296420 10060 10060 10060 10060 0
201 20250314 155300 4073296420 10060 10060 10060 10060 0
202 20250314 155200 4073296420 10060 10060 10060 10060 0
203 20250314 155100 4073296420 10060 10060 10060 10060 0
204 20250314 155000 4073296420 10060 10060 10060 10060 0
205 20250314 154900 4073296420 10060 10060 10060 10060 0
206 20250314 154800 4073296420 10060 10060 10060 10060 0
207 20250314 154700 4073296420 10060 10060 10060 10060 0
208 20250314 154600 4073296420 10060 10060 10060 10060 0
209 20250314 154500 4073296420 10060 10060 10060 10060 0
210 20250314 154400 4073296420 10060 10060 10060 10060 0
211 20250314 154300 4073296420 10060 10060 10060 10060 0
212 20250314 154200 4073296420 10060 10060 10060 10060 9508
213 20250314 154100 4073296420 10060 10060 10060 10060 0
214 20250314 154000 4073296420 10060 10060 10060 10060 0
215 20250314 153900 4073296420 10060 10060 10060 10060 0
216 20250314 153800 4073296420 10060 10060 10060 10060 0
217 20250314 153700 4073296420 10060 10060 10060 10060 0
218 20250314 153600 4073296420 10060 10060 10060 10060 0
219 20250314 153500 4073296420 10060 10060 10060 10060 0
220 20250314 153400 4073296420 10060 10060 10060 10060 0
221 20250314 153300 4073296420 10060 10060 10060 10060 0
222 20250314 153200 4073296420 10060 10060 10060 10060 0
223 20250314 153100 4073296420 10060 10060 10060 10060 0
224 20250314 153000 4073296420 10060 10060 10060 10060 9508
225 20250314 152900 3977645940 10110 10110 10110 10110 0
226 20250314 152800 3977645940 10110 10110 10110 10110 0
227 20250314 152700 3977645940 10110 10110 10110 10110 0
228 20250314 152600 3977645940 10110 10110 10110 10110 0
229 20250314 152500 3977645940 10110 10110 10110 10110 0
230 20250314 152400 3977645940 10110 10110 10110 10110 0
231 20250314 152300 3977645940 10110 10110 10110 10110 0
232 20250314 152200 3977645940 10110 10110 10110 10110 0
233 20250314 152100 3977645940 10110 10110 10110 10110 0
234 20250314 152000 3977645940 10110 10110 10110 10110 0
235 20250314 151900 3977645940 10110 10090 10130 10090 524
236 20250314 151800 3972350590 10090 10100 10130 10090 916
237 20250314 151700 3963089800 10090 10100 10110 10090 1754
238 20250314 151600 3945374770 10100 10130 10140 10100 3763
239 20250314 151500 3907310220 10130 10140 10150 10130 377
240 20250314 151400 3903487800 10150 10130 10150 10130 113
241 20250314 151300 3902341460 10130 10140 10150 10130 702
242 20250314 151200 3895226340 10140 10150 10150 10140 14
243 20250314 151100 3895084370 10140 10130 10150 10130 313
244 20250314 151000 3891910010 10130 10130 10150 10130 21
245 20250314 150900 3891697250 10130 10120 10150 10120 687
246 20250314 150800 3884732960 10150 10130 10150 10110 518
247 20250314 150700 3879486840 10130 10130 10160 10130 465
248 20250314 150600 3874776360 10160 10140 10160 10120 793
249 20250314 150500 3866743940 10140 10130 10140 10100 1309
250 20250314 150400 3853488010 10130 10150 10150 10130 1041
251 20250314 150300 3842925210 10150 10190 10190 10150 538
252 20250314 150200 3837464270 10160 10170 10180 10160 758
253 20250314 150100 3829758910 10170 10180 10200 10170 220
254 20250314 150000 3827518760 10190 10190 10190 10190 157
255 20250314 145900 3825918930 10200 10220 10220 10190 157
256 20250314 145800 3824316020 10190 10220 10220 10190 510
257 20250314 145700 3819110130 10210 10190 10220 10190 78
258 20250314 145600 3818315000 10220 10180 10220 10180 2792
259 20250314 145500 3789836350 10180 10200 10200 10180 49
260 20250314 145400 3789336730 10200 10180 10200 10180 231
261 20250314 145300 3786982710 10180 10180 10180 10170 98
262 20250314 145200 3785985100 10180 10180 10190 10180 70
263 20250314 145100 3785272480 10180 10150 10190 10150 158
264 20250314 145000 3783665310 10150 10170 10180 10150 642
265 20250314 144900 3777136740 10170 10180 10190 10170 466
266 20250314 144800 3772395460 10180 10180 10180 10170 93
267 20250314 144700 3771449170 10180 10190 10190 10180 47
268 20250314 144600 3770970260 10190 10190 10190 10170 310
269 20250314 144500 3767812760 10190 10190 10200 10190 222
270 20250314 144400 3765550560 10180 10200 10200 10160 1119
271 20250314 144300 3754161110 10180 10170 10195 10170 408
272 20250314 144200 3750006910 10170 10170 10170 10170 33
273 20250314 144100 3749671300 10170 10160 10170 10160 458
274 20250314 144000 3745017620 10160 10160 10160 10160 2
275 20250314 143900 3744997300 10140 10140 10170 10130 730
276 20250314 143800 3737594860 10140 10140 10140 10140 171
277 20250314 143700 3735860920 10140 10140 10140 10140 1
278 20250314 143600 3735850780 10140 10140 10140 10140 1
279 20250314 143500 3735840640 10120 10135 10160 10120 36
280 20250314 143400 3735475375 10135 10100 10135 10100 4
281 20250314 143300 3735434875 10150 10140 10150 10100 238
282 20250314 143200 3733028275 10120 10120 10150 10120 3
283 20250314 143100 3732997885 10110 10140 10140 10110 333
284 20250314 143000 3729630325 10140 10110 10140 10110 620
285 20250314 142900 3723358005 10110 10160 10160 10110 1669
286 20250314 142800 3706436035 10170 10170 10170 10170 119
287 20250314 142700 3705225805 10170 10150 10170 10150 54
288 20250314 142600 3704677665 10160 10180 10180 10160 1082
289 20250314 142500 3693679925 10190 10190 10190 10180 219
290 20250314 142400 3691450475 10180 10180 10180 10180 296
291 20250314 142300 3688437195 10180 10170 10230 10170 13
292 20250314 142200 3688304795 10190 10190 10240 10190 599
293 20250314 142100 3682196285 10190 10200 10200 10170 1117
294 20250314 142000 3670814745 10190 10170 10190 10170 2447
295 20250314 141900 3645926755 10170 10180 10180 10170 680
296 20250314 141800 3639004785 10180 10240 10240 10180 2232
297 20250314 141700 3616240245 10240 10240 10240 10240 9
298 20250314 141600 3616148085 10240 10240 10240 10240 1
299 20250314 141500 3616137845 10230 10240 10240 10230 166
300 20250314 141400 3614439655 10240 10250 10250 10230 278
301 20250314 141300 3611592235 10270 10250 10270 10250 3
302 20250314 141200 3611561465 10240 10220 10270 10220 199
303 20250314 141100 3609525875 10220 10220 10220 10220 217
304 20250314 141000 3607308135 10240 10280 10280 10240 646
305 20250314 140900 3600678990 10290 10270 10290 10270 22
306 20250314 140800 3600452630 10290 10290 10290 10290 1183
307 20250314 140700 3588279560 10280 10240 10280 10240 345
308 20250314 140600 3584744120 10230 10260 10270 10230 650
309 20250314 140500 3578088890 10250 10270 10270 10250 36
310 20250314 140400 3577719570 10250 10250 10250 10240 660
311 20250314 140300 3570955060 10260 10270 10270 10250 230
312 20250314 140200 3568596040 10270 10290 10290 10270 554
313 20250314 140100 3562904520 10290 10290 10290 10290 1
314 20250314 140000 3562894230 10270 10260 10290 10260 169
315 20250314 135900 3561157150 10260 10260 10260 10250 15
316 20250314 135800 3561003360 10250 10250 10260 10250 736
317 20250314 135700 3553452510 10260 10280 10280 10260 622
318 20250314 135600 3547069980 10280 10280 10280 10280 2
319 20250314 135500 3547049420 10290 10250 10290 10250 1831
320 20250314 135400 3528246330 10260 10240 10260 10240 1092
321 20250314 135300 3517053790 10240 10230 10240 10230 120
322 20250314 135200 3515826170 10230 10220 10230 10220 385
323 20250314 135100 3511888320 10230 10220 10230 10220 165
324 20250314 135000 3510200390 10220 10230 10230 10220 555
325 20250314 134900 3504527610 10220 10210 10230 10210 804
326 20250314 134800 3496315750 10210 10230 10230 10210 868
327 20250314 134700 3487444460 10230 10230 10230 10230 26
328 20250314 134600 3487178480 10230 10230 10230 10220 333
329 20250314 134500 3483773710 10240 10245 10250 10240 127
330 20250314 134400 3482472130 10250 10250 10250 10250 5
331 20250314 134300 3482420880 10240 10240 10240 10240 278
332 20250314 134200 3479574160 10240 10240 10240 10240 3
333 20250314 134100 3479543440 10220 10240 10250 10220 590
334 20250314 134000 3473507360 10240 10240 10250 10240 132
335 20250314 133900 3472155660 10250 10250 10250 10250 134
336 20250314 133800 3470782160 10260 10270 10270 10260 658
337 20250314 133700 3464030980 10270 10270 10270 10260 73
338 20250314 133600 3463281970 10270 10270 10270 10260 297
339 20250314 133500 3460232210 10260 10290 10290 10260 330
340 20250314 133400 3456843630 10290 10290 10290 10290 12
341 20250314 133300 3456720150 10290 10290 10290 10290 291
342 20250314 133200 3453725760 10290 10280 10290 10270 623
343 20250314 133100 3447321620 10280 10260 10280 10260 42
344 20250314 133000 3446890290 10270 10260 10270 10260 117
345 20250314 132900 3445688780 10260 10280 10290 10260 797
346 20250314 132800 3437502840 10280 10270 10280 10270 18
347 20250314 132700 3437317870 10280 10290 10300 10270 59
348 20250314 132600 3436711270 10280 10280 10290 10280 170
349 20250314 132500 3434962660 10280 10300 10300 10280 246
350 20250314 132400 3432431060 10300 10290 10300 10290 1116
351 20250314 132300 3420939250 10290 10290 10290 10290 74
352 20250314 132200 3420177790 10270 10300 10300 10270 113
353 20250314 132100 3419014430 10290 10250 10290 10250 1812
354 20250314 132000 3400399870 10250 10270 10270 10250 287
355 20250314 131900 3397454700 10260 10270 10270 10250 1397
356 20250314 131800 3383113030 10270 10310 10310 10270 2302
357 20250314 131700 3359439330 10310 10310 10320 10300 1808
358 20250314 131600 3340790610 10310 10280 10310 10280 3337
359 20250314 131500 3306443500 10270 10260 10280 10260 162
360 20250314 131400 3304780250 10280 10270 10280 10250 655
361 20250314 131300 3298052610 10270 10260 10270 10260 240
362 20250314 131200 3295587850 10260 10240 10260 10240 317
363 20250314 131100 3292336790 10250 10220 10250 10220 266
364 20250314 131000 3289618230 10220 10220 10220 10220 15
365 20250314 130900 3289464930 10210 10190 10210 10190 158
366 20250314 130800 3287854330 10190 10200 10200 10190 232
367 20250314 130700 3285490120 10200 10200 10200 10200 460
368 20250314 130600 3280798120 10200 10200 10200 10200 3
369 20250314 130500 3280767520 10190 10200 10220 10190 951
370 20250314 130400 3271074610 10210 10230 10230 10210 794
371 20250314 130300 3262955210 10230 10230 10230 10230 150
372 20250314 130200 3261420710 10240 10270 10270 10240 648
373 20250314 130100 3254771660 10270 10260 10270 10240 63
374 20250314 130000 3254125160 10260 10240 10260 10240 26
375 20250314 125900 3253858420 10250 10250 10250 10240 97
376 20250314 125800 3252864640 10250 10240 10250 10240 167
377 20250314 125700 3251154440 10270 10240 10270 10240 549
378 20250314 125600 3245532650 10240 10240 10260 10240 230
379 20250314 125500 3243177430 10240 10240 10240 10240 19
380 20250314 125400 3242982870 10240 10250 10250 10240 85
381 20250314 125300 3242112320 10250 10270 10280 10245 1127
382 20250314 125200 3230560290 10240 10240 10270 10240 45
383 20250314 125100 3230099240 10240 10250 10270 10240 304
384 20250314 125000 3226980930 10250 10260 10270 10250 398
385 20250314 124900 3222899240 10260 10270 10270 10260 12
386 20250314 124800 3222776020 10270 10270 10270 10270 145
387 20250314 124700 3221286870 10270 10270 10270 10270 56
388 20250314 124600 3220711750 10270 10270 10280 10270 10
389 20250314 124500 3220609020 10270 10280 10280 10260 172
390 20250314 124400 3218842930 10280 10280 10280 10280 134
391 20250314 124300 3217465410 10280 10280 10280 10260 471
392 20250314 124200 3212623660 10260 10270 10280 10260 221
393 20250314 124100 3210352310 10270 10270 10270 10270 195
394 20250314 124000 3208349660 10270 10270 10270 10270 0
395 20250314 123900 3208349660 10270 10260 10270 10260 2
396 20250314 123800 3208329130 10250 10250 10250 10250 1
397 20250314 123700 3208318880 10230 10260 10260 10230 1903
398 20250314 123600 3188847780 10260 10260 10270 10260 452
399 20250314 123500 3184206480 10260 10260 10270 10260 1007
400 20250314 123400 3173873240 10250 10250 10260 10250 171
401 20250314 123300 3172119075 10250 10250 10260 10240 35
402 20250314 123200 3171760415 10260 10220 10260 10200 492
403 20250314 123100 3166726645 10220 10220 10220 10220 4
404 20250314 123000 3166685765 10220 10220 10220 10220 4
405 20250314 122900 3166644885 10240 10240 10240 10240 1
406 20250314 122800 3166634645 10250 10190 10250 10180 1253
407 20250314 122700 3153866465 10190 10220 10220 10190 350
408 20250314 122600 3150294955 10220 10220 10220 10220 132
409 20250314 122500 3148945915 10220 10220 10220 10220 163
410 20250314 122400 3147280055 10220 10220 10220 10220 115
411 20250314 122300 3146104755 10230 10250 10250 10230 350
412 20250314 122200 3142521465 10250 10245 10250 10245 74
413 20250314 122100 3141762990 10250 10240 10250 10240 1036
414 20250314 122000 3131144000 10240 10240 10240 10240 53
415 20250314 121900 3130601280 10230 10230 10230 10230 10
416 20250314 121800 3130498980 10240 10230 10240 10230 121
417 20250314 121700 3129260040 10230 10235 10240 10230 35
418 20250314 121600 3128901705 10240 10240 10245 10240 231
419 20250314 121500 3126536260 10240 10240 10240 10240 250
420 20250314 121400 3123976260 10240 10240 10240 10240 210
421 20250314 121300 3121825860 10220 10220 10220 10220 342
422 20250314 121200 3118330620 10220 10220 10220 10220 11
423 20250314 121100 3118218200 10220 10210 10220 10210 410
424 20250314 121000 3114028260 10210 10220 10220 10210 476
425 20250314 120900 3109165910 10220 10220 10220 10220 1
426 20250314 120800 3109155690 10240 10220 10240 10220 3
427 20250314 120700 3109125010 10240 10220 10240 10220 52
428 20250314 120600 3108592550 10220 10230 10240 10220 452
429 20250314 120500 3103971290 10240 10240 10240 10230 382
430 20250314 120400 3100059730 10240 10240 10240 10240 100
431 20250314 120300 3099035730 10250 10260 10260 10250 126
432 20250314 120200 3097743740 10260 10250 10260 10250 16
433 20250314 120100 3097579620 10250 10250 10250 10250 259
434 20250314 120000 3094924870 10250 10260 10290 10250 116
435 20250314 115900 3093735780 10240 10250 10250 10240 569
436 20250314 115800 3087906400 10250 10260 10270 10250 286
437 20250314 115700 3084970680 10260 10290 10290 10260 37
438 20250314 115600 3084590810 10270 10250 10290 10250 357
439 20250314 115500 3080919220 10250 10280 10280 10250 599
440 20250314 115400 3074768720 10280 10280 10280 10260 29
441 20250314 115300 3074470620 10260 10280 10280 10260 862
442 20250314 115200 3065618180 10280 10270 10280 10270 188
443 20250314 115100 3063685550 10280 10280 10280 10280 193
444 20250314 115000 3061701510 10300 10270 10300 10270 638
445 20250314 114900 3055133440 10270 10290 10300 10270 35
446 20250314 114800 3054773730 10270 10270 10270 10260 261
447 20250314 114700 3052093600 10300 10270 10300 10270 3008
448 20250314 114600 3021137400 10270 10260 10280 10250 615
449 20250314 114500 3014819840 10260 10260 10260 10240 565
450 20250314 114400 3009025560 10260 10220 10280 10220 512
451 20250314 114300 3003774340 10240 10240 10240 10240 0
452 20250314 114200 3003774340 10240 10250 10250 10240 971
453 20250314 114100 2993829880 10250 10290 10290 10250 297
454 20250314 114000 2990781410 10290 10260 10290 10260 421
455 20250314 113900 2986458190 10270 10270 10270 10270 100
456 20250314 113800 2985431190 10270 10230 10270 10230 866
457 20250314 113700 2976564920 10230 10230 10230 10230 0
458 20250314 113600 2976564920 10230 10210 10230 10210 403
459 20250314 113500 2972450190 10200 10200 10200 10200 182
460 20250314 113400 2970593790 10200 10200 10200 10200 2
461 20250314 113300 2970573390 10190 10210 10210 10190 22
462 20250314 113200 2970349000 10220 10210 10240 10200 851
463 20250314 113100 2961666950 10210 10240 10250 10200 781
464 20250314 113000 2953679950 10240 10240 10240 10240 93
465 20250314 112900 2952727630 10240 10250 10250 10240 596
466 20250314 112800 2946618670 10250 10210 10250 10210 432
467 20250314 112700 2942192870 10210 10220 10220 10210 47
468 20250314 112600 2941712940 10220 10200 10220 10200 158
469 20250314 112500 2940101280 10210 10210 10210 10210 34
470 20250314 112400 2939754140 10190 10200 10210 10190 234
471 20250314 112300 2937368150 10190 10200 10200 10190 115
472 20250314 112200 2936196270 10200 10220 10220 10200 1541
473 20250314 112100 2920472450 10230 10245 10245 10230 436
474 20250314 112000 2916009525 10240 10240 10250 10240 364
475 20250314 111900 2912281715 10240 10260 10260 10240 1858
476 20250314 111800 2893243095 10260 10270 10290 10260 1533
477 20250314 111700 2877514285 10270 10280 10290 10270 351
478 20250314 111600 2873908035 10280 10310 10310 10280 842
479 20250314 111500 2865235965 10310 10290 10310 10290 1441
480 20250314 111400 2850383445 10290 10300 10310 10280 1340
481 20250314 111300 2836579095 10300 10250 10330 10250 5832
482 20250314 111200 2776539285 10260 10260 10270 10240 231
483 20250314 111100 2774168965 10260 10230 10270 10230 1430
484 20250314 111000 2759503665 10200 10210 10260 10200 2419
485 20250314 110900 2734753035 10210 10180 10210 10180 102
486 20250314 110800 2733713135 10180 10190 10200 10180 542
487 20250314 110700 2728191195 10190 10200 10200 10190 215
488 20250314 110600 2726000045 10210 10210 10210 10210 3
489 20250314 110500 2725969415 10200 10190 10200 10190 214
490 20250314 110400 2723787505 10190 10200 10200 10170 972
491 20250314 110300 2713878205 10220 10220 10220 10210 278
492 20250314 110200 2711037355 10250 10250 10250 10220 654
493 20250314 110100 2704334115 10230 10240 10240 10220 1885
494 20250314 110000 2685040590 10240 10240 10250 10230 717
495 20250314 105900 2677694850 10240 10230 10240 10230 207
496 20250314 105800 2675577080 10230 10220 10240 10220 541
497 20250314 105700 2670044240 10230 10240 10250 10220 1768
498 20250314 105600 2651951620 10240 10220 10240 10200 1530
499 20250314 105500 2636306630 10230 10200 10250 10200 3782
500 20250314 105400 2597647730 10200 10200 10200 10170 189
501 20250314 105300 2595720880 10190 10150 10210 10150 3331
502 20250314 105200 2561805420 10150 10110 10150 10110 1392
503 20250314 105100 2547687120 10130 10120 10130 10100 253
504 20250314 105000 2545125280 10120 10120 10120 10070 1273
505 20250314 104900 2532285740 10120 10130 10130 10110 183
506 20250314 104800 2530434750 10140 10110 10140 10110 581
507 20250314 104700 2524550300 10110 10090 10110 10090 683
508 20250314 104600 2517658730 10090 10110 10110 10090 270
509 20250314 104500 2514932580 10110 10110 10120 10110 461
510 20250314 104400 2510271670 10110 10100 10110 10090 114
511 20250314 104300 2509120270 10090 10100 10110 10090 229
512 20250314 104200 2506808830 10080 10070 10100 10070 688
513 20250314 104100 2499879800 10070 10070 10070 10030 90
514 20250314 104000 2498974500 10080 10050 10080 10050 523
515 20250314 103900 2493716810 10050 10040 10070 10040 602
516 20250314 103800 2487660940 10040 10010 10070 10010 1299
517 20250314 103700 2474606390 10010 10030 10050 10010 741
518 20250314 103600 2467178130 10030 10050 10050 10030 128
519 20250314 103500 2465892770 10050 10040 10050 10010 2541
520 20250314 103400 2440420700 10040 10070 10090 10030 227
521 20250314 103300 2438142540 10070 10060 10130 10040 742
522 20250314 103200 2430671410 10030 10060 10070 10020 2292
523 20250314 103100 2407652500 10060 10100 10130 10060 654
524 20250314 103000 2401063520 10090 10100 10120 10080 1158
525 20250314 102900 2389376770 10100 10100 10130 10100 128
526 20250314 102800 2388083330 10110 10160 10160 10110 1436
527 20250314 102700 2373535760 10180 10160 10180 10160 43
528 20250314 102600 2373098460 10160 10190 10190 10160 172
529 20250314 102500 2371349110 10190 10180 10190 10180 3
530 20250314 102400 2371318550 10180 10180 10200 10180 32
531 20250314 102300 2370992750 10180 10160 10220 10160 2297
532 20250314 102200 2347561980 10170 10140 10170 10140 523
533 20250314 102100 2342248680 10140 10140 10140 10100 5
534 20250314 102000 2342198020 10100 10100 10140 10090 95
535 20250314 101900 2341238410 10150 10110 10150 10090 1874
536 20250314 101800 2322307720 10110 10140 10140 10110 3018
537 20250314 101700 2291724360 10140 10160 10170 10130 1719
538 20250314 101600 2274262410 10160 10140 10160 10140 634
539 20250314 101500 2267827000 10130 10110 10130 10110 155
540 20250314 101400 2266257830 10110 10120 10140 10090 1013
541 20250314 101300 2256012490 10130 10150 10160 10130 851
542 20250314 101200 2247376790 10140 10130 10140 10130 736
543 20250314 101100 2239913760 10130 10130 10130 10130 128
544 20250314 101000 2238617120 10130 10090 10130 10080 1317
545 20250314 100900 2225319940 10090 10120 10120 10090 195
546 20250314 100800 2223348870 10120 10120 10130 10120 502
547 20250314 100700 2218268110 10120 10130 10130 10120 37
548 20250314 100600 2217893620 10130 10120 10130 10100 463
549 20250314 100500 2213208340 10120 10130 10130 10100 391
550 20250314 100400 2209251670 10130 10120 10130 10100 574
551 20250314 100300 2203448100 10120 10120 10120 10120 127
552 20250314 100200 2202162860 10110 10060 10110 10060 639
553 20250314 100100 2195716970 10060 10050 10070 10050 122
554 20250314 100000 2194489330 10050 10070 10080 10050 1234
555 20250314 095900 2182073470 10070 10110 10110 10070 3089
556 20250314 095800 2150888690 10130 10140 10140 10130 377
557 20250314 095700 2147069085 10140 10140 10140 10110 108
558 20250314 095600 2145976615 10140 10120 10140 10120 126
559 20250314 095500 2144700375 10120 10150 10150 10120 856
560 20250314 095400 2136034835 10150 10150 10150 10150 141
561 20250314 095300 2134603685 10150 10130 10150 10120 311
562 20250314 095200 2131450915 10120 10130 10150 10120 269
563 20250314 095100 2128725975 10130 10140 10140 10130 863
564 20250314 095000 2119979175 10140 10170 10170 10140 1223
565 20250314 094900 2107551395 10180 10170 10180 10170 345
566 20250314 094800 2104040635 10170 10170 10190 10170 1637
567 20250314 094700 2087385725 10160 10150 10160 10140 980
568 20250314 094600 2077439145 10150 10120 10150 10100 479
569 20250314 094500 2072584085 10120 10140 10150 10120 623
570 20250314 094400 2066266045 10150 10150 10160 10150 195
571 20250314 094300 2064286505 10140 10090 10140 10090 546
572 20250314 094200 2058761135 10090 10130 10130 10090 1112
573 20250314 094100 2047517015 10130 10120 10130 10110 509
574 20250314 094000 2042368675 10120 10130 10130 10120 47
575 20250314 093900 2041892885 10130 10100 10130 10070 1409
576 20250314 093800 2027632705 10070 10130 10130 10060 3330
577 20250314 093700 1994001875 10130 10190 10190 10110 7046
578 20250314 093600 1922504605 10190 10190 10190 10170 162
579 20250314 093500 1920855915 10190 10170 10210 10170 698
580 20250314 093400 1913753035 10170 10170 10170 10150 182
581 20250314 093300 1911905405 10170 10140 10170 10140 1004
582 20250314 093200 1901721895 10140 10180 10200 10140 4182
583 20250314 093100 1859238940 10180 10200 10220 10170 201
584 20250314 093000 1857190570 10200 10240 10240 10160 2070
585 20250314 092900 1836100625 10240 10290 10300 10220 5042
586 20250314 092800 1784401575 10300 10250 10380 10250 25268
587 20250314 092700 1523573635 10220 10230 10250 10220 4094
588 20250314 092600 1481642045 10240 10210 10270 10200 1582
589 20250314 092500 1465442255 10210 10220 10220 10170 1718
590 20250314 092400 1447923405 10190 10220 10220 10120 10084
591 20250314 092300 1345266305 10210 10200 10220 10180 1438
592 20250314 092200 1330595755 10200 10220 10220 10180 4104
593 20250314 092100 1288732805 10220 10220 10230 10200 6256
594 20250314 092000 1224860715 10230 10280 10310 10230 10373
595 20250314 091900 1118380355 10270 10290 10300 10240 8598
596 20250314 091800 1030081355 10290 10240 10290 10200 8588
597 20250314 091700 942039770 10260 10200 10320 10180 19282
598 20250314 091600 744307900 10210 10130 10210 10130 7470
599 20250314 091500 668264480 10140 10110 10150 10110 4912
600 20250314 091400 618505000 10110 10050 10110 10050 2407
601 20250314 091300 594191620 10050 10010 10055 10010 1209
602 20250314 091200 582051390 10010 10000 10010 9980 1458
603 20250314 091100 567477140 10000 10090 10090 9980 3331
604 20250314 091000 534059390 10100 10090 10110 10060 2139
605 20250314 090900 512463980 10100 10090 10110 10070 1687
606 20250314 090800 495460670 10090 10020 10130 10020 4244
607 20250314 090700 452754020 10020 10030 10050 10010 4821
608 20250314 090600 404396890 10040 10100 10100 10040 3328
609 20250314 090500 370916350 10060 10040 10200 10040 15052
610 20250314 090400 218591640 10000 9910 10070 9910 7295
611 20250314 090300 145680770 9910 9920 9980 9860 4864
612 20250314 090200 97367060 9920 9900 9920 9870 1885
613 20250314 090100 78683950 9860 9920 9960 9860 3710
614 20250314 090000 41954810 9920 9890 9990 9850 4230

1
025900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,85054,50557285,859045400,510628578500,0.17
20250311,85375,50557285,828137500,490405664500,0.17
20250310,85134,50557285,851340000,505572850000,0.17
20250307,85375,50557285,840090000,497483684400,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 85054 50557285 859045400 510628578500 0.17
3 20250311 85375 50557285 828137500 490405664500 0.17
4 20250310 85134 50557285 851340000 505572850000 0.17
5 20250307 85375 50557285 840090000 497483684400 0.17