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
025980/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,4467678200,5830,5830,5830,5830,10358
20250314,191100,4467678200,5830,5830,5830,5830,0
20250314,191000,4467678200,5830,5830,5830,5830,0
20250314,190900,4467678200,5830,5830,5830,5830,0
20250314,190800,4467678200,5830,5830,5830,5830,0
20250314,190700,4467678200,5830,5830,5830,5830,0
20250314,190600,4467678200,5830,5830,5830,5830,0
20250314,190500,4467678200,5830,5830,5830,5830,0
20250314,190400,4467678200,5830,5830,5830,5830,0
20250314,190300,4467678200,5830,5830,5830,5830,0
20250314,190200,4467678200,5830,5830,5830,5830,0
20250314,190100,4467678200,5830,5830,5830,5830,0
20250314,190000,4467678200,5830,5830,5830,5830,0
20250314,185900,4467678200,5830,5830,5830,5830,0
20250314,185800,4467678200,5830,5830,5830,5830,0
20250314,185700,4467678200,5830,5830,5830,5830,0
20250314,185600,4467678200,5830,5830,5830,5830,0
20250314,185500,4467678200,5830,5830,5830,5830,0
20250314,185400,4467678200,5830,5830,5830,5830,0
20250314,185300,4467678200,5830,5830,5830,5830,0
20250314,185200,4467678200,5830,5830,5830,5830,0
20250314,185100,4467678200,5830,5830,5830,5830,0
20250314,185000,4467678200,5830,5830,5830,5830,0
20250314,184900,4467678200,5830,5830,5830,5830,0
20250314,184800,4467678200,5830,5830,5830,5830,0
20250314,184700,4467678200,5830,5830,5830,5830,0
20250314,184600,4467678200,5830,5830,5830,5830,0
20250314,184500,4467678200,5830,5830,5830,5830,0
20250314,184400,4467678200,5830,5830,5830,5830,0
20250314,184300,4467678200,5830,5830,5830,5830,0
20250314,184200,4467678200,5830,5830,5830,5830,10358
20250314,184100,4467678200,5830,5830,5830,5830,0
20250314,184000,4467678200,5830,5830,5830,5830,0
20250314,183900,4467678200,5830,5830,5830,5830,0
20250314,183800,4467678200,5830,5830,5830,5830,0
20250314,183700,4467678200,5830,5830,5830,5830,0
20250314,183600,4467678200,5830,5830,5830,5830,0
20250314,183500,4467678200,5830,5830,5830,5830,0
20250314,183400,4467678200,5830,5830,5830,5830,0
20250314,183300,4467678200,5830,5830,5830,5830,0
20250314,183200,4467678200,5830,5830,5830,5830,0
20250314,183100,4467678200,5830,5830,5830,5830,0
20250314,183000,4467678200,5830,5830,5830,5830,0
20250314,182900,4467678200,5830,5830,5830,5830,0
20250314,182800,4467678200,5830,5830,5830,5830,0
20250314,182700,4467678200,5830,5830,5830,5830,0
20250314,182600,4467678200,5830,5830,5830,5830,0
20250314,182500,4467678200,5830,5830,5830,5830,0
20250314,182400,4467678200,5830,5830,5830,5830,0
20250314,182300,4467678200,5830,5830,5830,5830,0
20250314,182200,4467678200,5830,5830,5830,5830,0
20250314,182100,4467678200,5830,5830,5830,5830,0
20250314,182000,4467678200,5830,5830,5830,5830,0
20250314,181900,4467678200,5830,5830,5830,5830,0
20250314,181800,4467678200,5830,5830,5830,5830,0
20250314,181700,4467678200,5830,5830,5830,5830,0
20250314,181600,4467678200,5830,5830,5830,5830,0
20250314,181500,4467678200,5830,5830,5830,5830,0
20250314,181400,4467678200,5830,5830,5830,5830,0
20250314,181300,4467678200,5830,5830,5830,5830,0
20250314,181200,4467678200,5830,5830,5830,5830,10358
20250314,181100,4467678200,5830,5830,5830,5830,0
20250314,181000,4467678200,5830,5830,5830,5830,0
20250314,180900,4467678200,5830,5830,5830,5830,0
20250314,180800,4467678200,5830,5830,5830,5830,0
20250314,180700,4467678200,5830,5830,5830,5830,0
20250314,180600,4467678200,5830,5830,5830,5830,0
20250314,180500,4467678200,5830,5830,5830,5830,0
20250314,180400,4467678200,5830,5830,5830,5830,0
20250314,180300,4467678200,5830,5830,5830,5830,0
20250314,180200,4467678200,5830,5830,5830,5830,0
20250314,180100,4467678200,5830,5830,5830,5830,0
20250314,180000,4467678200,5830,5830,5830,5830,0
20250314,175900,4467678200,5830,5830,5830,5830,0
20250314,175800,4467678200,5830,5830,5830,5830,0
20250314,175700,4467678200,5830,5830,5830,5830,0
20250314,175600,4467678200,5830,5830,5830,5830,0
20250314,175500,4467678200,5830,5830,5830,5830,0
20250314,175400,4467678200,5830,5830,5830,5830,0
20250314,175300,4467678200,5830,5830,5830,5830,0
20250314,175200,4467678200,5830,5830,5830,5830,0
20250314,175100,4467678200,5830,5830,5830,5830,0
20250314,175000,4467678200,5830,5830,5830,5830,0
20250314,174900,4467678200,5830,5830,5830,5830,0
20250314,174800,4467678200,5830,5830,5830,5830,0
20250314,174700,4467678200,5830,5830,5830,5830,0
20250314,174600,4467678200,5830,5830,5830,5830,0
20250314,174500,4467678200,5830,5830,5830,5830,0
20250314,174400,4467678200,5830,5830,5830,5830,0
20250314,174300,4467678200,5830,5830,5830,5830,0
20250314,174200,4467678200,5830,5830,5830,5830,10358
20250314,174100,4467678200,5830,5830,5830,5830,0
20250314,174000,4467678200,5830,5830,5830,5830,0
20250314,173900,4467678200,5830,5830,5830,5830,0
20250314,173800,4467678200,5830,5830,5830,5830,0
20250314,173700,4467678200,5830,5830,5830,5830,0
20250314,173600,4467678200,5830,5830,5830,5830,0
20250314,173500,4467678200,5830,5830,5830,5830,0
20250314,173400,4467678200,5830,5830,5830,5830,0
20250314,173300,4467678200,5830,5830,5830,5830,0
20250314,173200,4467678200,5830,5830,5830,5830,0
20250314,173100,4467678200,5830,5830,5830,5830,0
20250314,173000,4467678200,5830,5830,5830,5830,0
20250314,172900,4467678200,5830,5830,5830,5830,0
20250314,172800,4467678200,5830,5830,5830,5830,0
20250314,172700,4467678200,5830,5830,5830,5830,0
20250314,172600,4467678200,5830,5830,5830,5830,0
20250314,172500,4467678200,5830,5830,5830,5830,0
20250314,172400,4467678200,5830,5830,5830,5830,0
20250314,172300,4467678200,5830,5830,5830,5830,0
20250314,172200,4467678200,5830,5830,5830,5830,0
20250314,172100,4467678200,5830,5830,5830,5830,0
20250314,172000,4467678200,5830,5830,5830,5830,0
20250314,171900,4467678200,5830,5830,5830,5830,0
20250314,171800,4467678200,5830,5830,5830,5830,0
20250314,171700,4467678200,5830,5830,5830,5830,0
20250314,171600,4467678200,5830,5830,5830,5830,0
20250314,171500,4467678200,5830,5830,5830,5830,0
20250314,171400,4467678200,5830,5830,5830,5830,0
20250314,171300,4467678200,5830,5830,5830,5830,0
20250314,171200,4467678200,5830,5830,5830,5830,10358
20250314,171100,4467678200,5830,5830,5830,5830,0
20250314,171000,4467678200,5830,5830,5830,5830,0
20250314,170900,4467678200,5830,5830,5830,5830,0
20250314,170800,4467678200,5830,5830,5830,5830,0
20250314,170700,4467678200,5830,5830,5830,5830,0
20250314,170600,4467678200,5830,5830,5830,5830,0
20250314,170500,4467678200,5830,5830,5830,5830,0
20250314,170400,4467678200,5830,5830,5830,5830,0
20250314,170300,4467678200,5830,5830,5830,5830,0
20250314,170200,4467678200,5830,5830,5830,5830,0
20250314,170100,4467678200,5830,5830,5830,5830,0
20250314,170000,4467678200,5830,5830,5830,5830,0
20250314,165900,4467678200,5830,5830,5830,5830,0
20250314,165800,4467678200,5830,5830,5830,5830,0
20250314,165700,4467678200,5830,5830,5830,5830,0
20250314,165600,4467678200,5830,5830,5830,5830,0
20250314,165500,4467678200,5830,5830,5830,5830,0
20250314,165400,4467678200,5830,5830,5830,5830,0
20250314,165300,4467678200,5830,5830,5830,5830,0
20250314,165200,4467678200,5830,5830,5830,5830,0
20250314,165100,4467678200,5830,5830,5830,5830,0
20250314,165000,4467678200,5830,5830,5830,5830,0
20250314,164900,4467678200,5830,5830,5830,5830,0
20250314,164800,4467678200,5830,5830,5830,5830,0
20250314,164700,4467678200,5830,5830,5830,5830,0
20250314,164600,4467678200,5830,5830,5830,5830,0
20250314,164500,4467678200,5830,5830,5830,5830,0
20250314,164400,4467678200,5830,5830,5830,5830,0
20250314,164300,4467678200,5830,5830,5830,5830,0
20250314,164200,4467678200,5830,5830,5830,5830,10358
20250314,164100,4467678200,5830,5830,5830,5830,0
20250314,164000,4467678200,5830,5830,5830,5830,0
20250314,163900,4467678200,5830,5830,5830,5830,0
20250314,163800,4467678200,5830,5830,5830,5830,0
20250314,163700,4467678200,5830,5830,5830,5830,0
20250314,163600,4467678200,5830,5830,5830,5830,0
20250314,163500,4467678200,5830,5830,5830,5830,0
20250314,163400,4467678200,5830,5830,5830,5830,0
20250314,163300,4467678200,5830,5830,5830,5830,0
20250314,163200,4467678200,5830,5830,5830,5830,0
20250314,163100,4467678200,5830,5830,5830,5830,0
20250314,163000,4467678200,5830,5830,5830,5830,0
20250314,162900,4467678200,5830,5830,5830,5830,0
20250314,162800,4467678200,5830,5830,5830,5830,0
20250314,162700,4467678200,5830,5830,5830,5830,0
20250314,162600,4467678200,5830,5830,5830,5830,0
20250314,162500,4467678200,5830,5830,5830,5830,0
20250314,162400,4467678200,5830,5830,5830,5830,0
20250314,162300,4467678200,5830,5830,5830,5830,0
20250314,162200,4467678200,5830,5830,5830,5830,0
20250314,162100,4467678200,5830,5830,5830,5830,0
20250314,162000,4467678200,5830,5830,5830,5830,0
20250314,161900,4467678200,5830,5830,5830,5830,0
20250314,161800,4467678200,5830,5830,5830,5830,0
20250314,161700,4467678200,5830,5830,5830,5830,0
20250314,161600,4467678200,5830,5830,5830,5830,0
20250314,161500,4467678200,5830,5830,5830,5830,0
20250314,161400,4467678200,5830,5830,5830,5830,0
20250314,161300,4467678200,5830,5830,5830,5830,0
20250314,161200,4467678200,5830,5830,5830,5830,10358
20250314,161100,4467678200,5830,5830,5830,5830,0
20250314,161000,4467678200,5830,5830,5830,5830,0
20250314,160900,4467678200,5830,5830,5830,5830,0
20250314,160800,4467678200,5830,5830,5830,5830,0
20250314,160700,4467678200,5830,5830,5830,5830,0
20250314,160600,4467678200,5830,5830,5830,5830,0
20250314,160500,4467678200,5830,5830,5830,5830,0
20250314,160400,4467678200,5830,5830,5830,5830,0
20250314,160300,4467678200,5830,5830,5830,5830,0
20250314,160200,4467678200,5830,5830,5830,5830,0
20250314,160100,4467678200,5830,5830,5830,5830,0
20250314,160000,4467678200,5830,5830,5830,5830,0
20250314,155900,4467678200,5830,5830,5830,5830,0
20250314,155800,4467678200,5830,5830,5830,5830,0
20250314,155700,4467678200,5830,5830,5830,5830,0
20250314,155600,4467678200,5830,5830,5830,5830,0
20250314,155500,4467678200,5830,5830,5830,5830,0
20250314,155400,4467678200,5830,5830,5830,5830,0
20250314,155300,4467678200,5830,5830,5830,5830,0
20250314,155200,4467678200,5830,5830,5830,5830,0
20250314,155100,4467678200,5830,5830,5830,5830,0
20250314,155000,4467678200,5830,5830,5830,5830,0
20250314,154900,4467678200,5830,5830,5830,5830,0
20250314,154800,4467678200,5830,5830,5830,5830,0
20250314,154700,4467678200,5830,5830,5830,5830,0
20250314,154600,4467678200,5830,5830,5830,5830,0
20250314,154500,4467678200,5830,5830,5830,5830,0
20250314,154400,4467678200,5830,5830,5830,5830,0
20250314,154300,4467678200,5830,5830,5830,5830,0
20250314,154200,4467678200,5830,5830,5830,5830,10358
20250314,154100,4467678200,5830,5830,5830,5830,0
20250314,154000,4467678200,5830,5830,5830,5830,0
20250314,153900,4467678200,5830,5830,5830,5830,0
20250314,153800,4467678200,5830,5830,5830,5830,0
20250314,153700,4467678200,5830,5830,5830,5830,0
20250314,153600,4467678200,5830,5830,5830,5830,0
20250314,153500,4467678200,5830,5830,5830,5830,0
20250314,153400,4467678200,5830,5830,5830,5830,0
20250314,153300,4467678200,5830,5830,5830,5830,0
20250314,153200,4467678200,5830,5830,5830,5830,0
20250314,153100,4467678200,5830,5830,5830,5830,0
20250314,153000,4467678200,5830,5830,5830,5830,10358
20250314,152900,4407291060,5840,5840,5840,5840,0
20250314,152800,4407291060,5840,5840,5840,5840,0
20250314,152700,4407291060,5840,5840,5840,5840,0
20250314,152600,4407291060,5840,5840,5840,5840,0
20250314,152500,4407291060,5840,5840,5840,5840,0
20250314,152400,4407291060,5840,5840,5840,5840,0
20250314,152300,4407291060,5840,5840,5840,5840,0
20250314,152200,4407291060,5840,5840,5840,5840,0
20250314,152100,4407291060,5840,5840,5840,5840,0
20250314,152000,4407291060,5840,5840,5840,5840,0
20250314,151900,4407291060,5840,5850,5860,5830,2977
20250314,151800,4389904960,5850,5860,5860,5840,204
20250314,151700,4388711280,5860,5850,5860,5840,3848
20250314,151600,4366202570,5850,5840,5850,5840,718
20250314,151500,4362006450,5850,5840,5860,5840,157
20250314,151400,4361089400,5840,5850,5850,5840,4401
20250314,151300,4335344730,5840,5840,5850,5840,175
20250314,151200,4334322680,5850,5870,5870,5850,2890
20250314,151100,4317403940,5870,5860,5870,5840,10249
20250314,151000,4257347180,5860,5850,5860,5840,598
20250314,150900,4253850010,5850,5850,5860,5840,801
20250314,150800,4249165180,5850,5840,5860,5840,172
20250314,150700,4248160320,5860,5860,5860,5840,631
20250314,150600,4244462700,5860,5840,5860,5840,891
20250314,150500,4239246600,5850,5860,5860,5840,3221
20250314,150400,4220435580,5860,5860,5860,5850,655
20250314,150300,4216603780,5860,5850,5860,5850,167
20250314,150200,4215626750,5850,5850,5850,5850,0
20250314,150100,4215626750,5850,5850,5850,5840,221
20250314,150000,4214335080,5840,5850,5850,5840,789
20250314,145900,4209721710,5860,5840,5860,5840,5602
20250314,145800,4176962000,5840,5840,5840,5840,3503
20250314,145700,4156504480,5850,5850,5860,5840,1865
20250314,145600,4145594250,5850,5850,5850,5850,651
20250314,145500,4141785900,5850,5850,5850,5850,0
20250314,145400,4141785900,5850,5860,5860,5850,153
20250314,145300,4140889410,5860,5850,5860,5850,68
20250314,145200,4140491500,5850,5860,5860,5850,459
20250314,145100,4137806240,5850,5850,5860,5850,168
20250314,145000,4136823020,5850,5850,5860,5850,53
20250314,144900,4136512960,5850,5850,5860,5850,812
20250314,144800,4131760800,5850,5850,5850,5850,76
20250314,144700,4131316200,5850,5850,5860,5850,66
20250314,144600,4130929560,5850,5850,5850,5850,14
20250314,144500,4130847660,5860,5860,5860,5850,635
20250314,144400,4127132620,5850,5860,5860,5850,14
20250314,144300,4127050670,5860,5855,5860,5850,1351
20250314,144200,4119134020,5860,5860,5865,5860,658
20250314,144100,4115278130,5860,5860,5860,5860,301
20250314,144000,4113514270,5860,5870,5870,5860,14
20250314,143900,4113432180,5870,5850,5870,5850,1107
20250314,143800,4106942100,5850,5860,5870,5840,5202
20250314,143700,4076483930,5860,5860,5860,5860,1648
20250314,143600,4066826650,5860,5850,5860,5850,5891
20250314,143500,4032341030,5840,5840,5840,5840,18
20250314,143400,4032235910,5840,5840,5840,5840,5
20250314,143300,4032206710,5840,5850,5850,5840,4068
20250314,143200,4008411080,5850,5850,5850,5850,417
20250314,143100,4005971630,5850,5850,5850,5850,2093
20250314,143000,3993727580,5850,5840,5850,5840,130
20250314,142900,3992968340,5840,5830,5840,5830,192
20250314,142800,3991847660,5840,5840,5840,5840,208
20250314,142700,3990632940,5840,5840,5840,5840,27
20250314,142600,3990475260,5840,5840,5840,5840,0
20250314,142500,3990475260,5840,5835,5840,5835,26
20250314,142400,3990323425,5840,5840,5840,5840,141
20250314,142300,3989499985,5840,5840,5840,5840,433
20250314,142200,3986971265,5840,5840,5840,5840,2
20250314,142100,3986959585,5840,5840,5840,5840,228
20250314,142000,3985628065,5840,5840,5840,5840,1
20250314,141900,3985622225,5850,5840,5850,5840,37
20250314,141800,3985406105,5840,5840,5840,5840,108
20250314,141700,3984775385,5840,5830,5840,5830,3590
20250314,141600,3963829075,5830,5820,5830,5820,659
20250314,141500,3959993565,5830,5820,5830,5820,746
20250314,141400,3955649385,5820,5825,5825,5820,8
20250314,141300,3955602820,5830,5825,5830,5825,2
20250314,141200,3955591165,5820,5820,5820,5820,38
20250314,141100,3955370005,5820,5820,5820,5820,8
20250314,141000,3955323445,5830,5830,5830,5830,946
20250314,140900,3949808265,5830,5830,5840,5830,227
20250314,140800,3948483855,5840,5840,5840,5840,1
20250314,140700,3948478015,5830,5830,5830,5830,990
20250314,140600,3942706315,5830,5830,5830,5830,207
20250314,140500,3941499505,5830,5830,5840,5830,1143
20250314,140400,3934835735,5830,5830,5840,5830,148
20250314,140300,3933972735,5840,5830,5840,5830,19
20250314,140200,3933861885,5830,5830,5830,5830,30
20250314,140100,3933686985,5830,5840,5840,5830,251
20250314,140000,3932223645,5830,5840,5840,5830,125
20250314,135900,3931493725,5840,5840,5850,5840,204
20250314,135800,3930302145,5840,5850,5850,5840,5301
20250314,135700,3899313955,5840,5840,5850,5840,225
20250314,135600,3897999835,5840,5840,5840,5840,201
20250314,135500,3896825995,5840,5850,5850,5840,516
20250314,135400,3893811015,5840,5850,5850,5840,22
20250314,135300,3893682375,5850,5840,5850,5840,541
20250314,135200,3890522925,5840,5840,5840,5840,11
20250314,135100,3890458685,5830,5840,5840,5830,19
20250314,135000,3890347805,5840,5830,5840,5830,30
20250314,134900,3890172785,5830,5830,5830,5830,900
20250314,134800,3884925785,5830,5840,5840,5830,45
20250314,134700,3884663255,5840,5840,5840,5840,1018
20250314,134600,3878718135,5840,5840,5840,5840,556
20250314,134500,3875471095,5840,5830,5840,5830,10
20250314,134400,3875412775,5830,5830,5830,5830,60
20250314,134300,3875062975,5840,5830,5840,5830,12
20250314,134200,3874992975,5840,5840,5840,5840,0
20250314,134100,3874992975,5840,5840,5840,5830,1372
20250314,134000,3866980575,5830,5830,5830,5830,0
20250314,133900,3866980575,5830,5830,5830,5830,308
20250314,133800,3865184935,5830,5830,5830,5830,22
20250314,133700,3865056675,5840,5840,5840,5840,104
20250314,133600,3864449315,5830,5830,5830,5820,815
20250314,133500,3859697945,5830,5830,5830,5830,101
20250314,133400,3859109115,5820,5820,5820,5820,9
20250314,133300,3859056735,5820,5830,5830,5820,507
20250314,133200,3856105925,5830,5820,5830,5820,11
20250314,133100,3856041895,5830,5820,5830,5820,144
20250314,133000,3855202455,5830,5830,5830,5830,0
20250314,132900,3855202455,5830,5820,5830,5820,309
20250314,132800,3853402065,5820,5830,5830,5820,487
20250314,132700,3850562955,5830,5830,5830,5830,2576
20250314,132600,3835544875,5840,5840,5840,5840,78
20250314,132500,3835089355,5840,5840,5850,5840,924
20250314,132400,3829693175,5830,5820,5850,5820,2353
20250314,132300,3815954055,5830,5830,5830,5830,616
20250314,132200,3812362775,5820,5830,5830,5820,56
20250314,132100,3812036375,5830,5830,5830,5830,450
20250314,132000,3809412875,5840,5830,5840,5830,283
20250314,131900,3807762385,5840,5840,5840,5830,1612
20250314,131800,3798364145,5830,5830,5840,5830,79
20250314,131700,3797903465,5840,5825,5840,5820,822
20250314,131600,3793110470,5830,5825,5830,5825,878
20250314,131500,3787991760,5825,5825,5830,5825,1036
20250314,131400,3781952005,5830,5830,5830,5830,1046
20250314,131300,3775853825,5820,5820,5820,5820,317
20250314,131200,3774008885,5820,5825,5825,5820,53
20250314,131100,3773700230,5830,5850,5850,5825,5628
20250314,131000,3740843130,5840,5850,5850,5840,2028
20250314,130900,3728989590,5845,5850,5850,5845,1496
20250314,130800,3720238010,5840,5825,5840,5825,1454
20250314,130700,3711753480,5825,5825,5825,5825,0
20250314,130600,3711753480,5825,5825,5830,5825,40
20250314,130500,3711520370,5820,5820,5820,5820,102
20250314,130400,3710926730,5820,5820,5820,5820,128
20250314,130300,3710181770,5820,5810,5820,5800,2153
20250314,130200,3697673540,5810,5820,5820,5810,1509
20250314,130100,3688906160,5820,5820,5820,5800,923
20250314,130000,3683536780,5800,5810,5820,5800,2829
20250314,125900,3667100790,5810,5830,5830,5800,6837
20250314,125800,3627372550,5830,5830,5840,5820,2335
20250314,125700,3613778580,5830,5820,5850,5820,1758
20250314,125600,3603513630,5830,5840,5840,5830,4785
20250314,125500,3575604440,5840,5840,5850,5830,1724
20250314,125400,3565536700,5840,5850,5850,5830,313
20250314,125300,3563709400,5850,5810,5850,5810,13316
20250314,125200,3486055960,5810,5810,5810,5810,48
20250314,125100,3485777080,5810,5810,5810,5810,1
20250314,125000,3485771270,5810,5810,5810,5810,17
20250314,124900,3485672500,5810,5810,5810,5810,697
20250314,124800,3481622930,5800,5810,5810,5800,501
20250314,124700,3478714030,5810,5810,5810,5810,8
20250314,124600,3478667550,5810,5810,5810,5810,0
20250314,124500,3478667550,5810,5810,5810,5810,208
20250314,124400,3477459070,5810,5800,5810,5800,1513
20250314,124300,3468668720,5800,5810,5810,5800,57
20250314,124200,3468337620,5800,5800,5800,5800,1710
20250314,124100,3458419620,5800,5800,5800,5800,2020
20250314,124000,3446703620,5800,5800,5800,5800,14
20250314,123900,3446622420,5800,5810,5810,5800,840
20250314,123800,3441743290,5810,5810,5810,5810,169
20250314,123700,3440761400,5810,5820,5820,5810,1120
20250314,123600,3434245270,5810,5820,5820,5810,118
20250314,123500,3433559650,5820,5830,5830,5820,373
20250314,123400,3431387140,5820,5820,5830,5820,2189
20250314,123300,3418647060,5820,5820,5820,5820,14
20250314,123200,3418565580,5820,5820,5820,5820,786
20250314,123100,3413991060,5820,5820,5830,5820,2790
20250314,123000,3397733180,5820,5810,5820,5810,3889
20250314,122900,3375119280,5810,5810,5810,5810,1
20250314,122800,3375113470,5810,5810,5810,5810,1108
20250314,122700,3368675990,5820,5820,5820,5820,0
20250314,122600,3368675990,5820,5820,5820,5820,825
20250314,122500,3363874490,5820,5820,5820,5820,3366
20250314,122400,3344284370,5820,5820,5820,5820,796
20250314,122300,3339651650,5830,5810,5830,5810,12
20250314,122200,3339581880,5820,5810,5830,5810,2717
20250314,122100,3323767570,5810,5820,5820,5810,64
20250314,122000,3323395160,5820,5810,5820,5810,1021
20250314,121900,3317462950,5810,5810,5810,5810,208
20250314,121800,3316254470,5810,5810,5810,5810,11
20250314,121700,3316190560,5810,5810,5810,5810,8
20250314,121600,3316144080,5810,5810,5810,5800,327
20250314,121500,3314244290,5810,5810,5810,5810,231
20250314,121400,3312902180,5820,5810,5820,5810,187
20250314,121300,3311813930,5810,5810,5810,5810,1534
20250314,121200,3302901390,5800,5810,5810,5800,34
20250314,121100,3302703930,5800,5800,5800,5800,9
20250314,121000,3302651730,5800,5800,5810,5800,1714
20250314,120900,3292696390,5790,5790,5800,5790,460
20250314,120800,3290029470,5800,5800,5800,5790,1396
20250314,120700,3281945670,5800,5800,5800,5790,1239
20250314,120600,3274759550,5790,5790,5790,5790,1
20250314,120500,3274753760,5800,5810,5810,5790,493
20250314,120400,3271894405,5800,5800,5800,5800,278
20250314,120300,3270282005,5790,5800,5805,5790,196
20250314,120200,3269145235,5800,5805,5805,5800,545
20250314,120100,3265984225,5800,5800,5800,5800,307
20250314,120000,3264203625,5800,5795,5800,5790,344
20250314,115900,3262208505,5780,5800,5800,5780,864
20250314,115800,3257207345,5800,5800,5800,5800,1821
20250314,115700,3246645545,5790,5790,5790,5790,437
20250314,115600,3244115315,5790,5790,5790,5790,215
20250314,115500,3242870465,5790,5780,5790,5780,355
20250314,115400,3240815025,5790,5790,5790,5790,402
20250314,115300,3238487445,5790,5790,5790,5790,309
20250314,115200,3236698335,5790,5790,5790,5790,158
20250314,115100,3235783515,5780,5780,5780,5780,79
20250314,115000,3235326895,5780,5790,5790,5780,29
20250314,114900,3235159155,5780,5780,5790,5780,370
20250314,114800,3233017485,5780,5780,5780,5780,48
20250314,114700,3232740045,5780,5790,5790,5780,53
20250314,114600,3232433625,5790,5780,5790,5780,41
20250314,114500,3232196315,5780,5780,5780,5780,43
20250314,114400,3231947775,5780,5790,5790,5780,1900
20250314,114300,3220946855,5780,5780,5780,5780,1
20250314,114200,3220941075,5780,5790,5790,5780,25
20250314,114100,3220796405,5790,5790,5790,5790,1037
20250314,114000,3214792175,5800,5800,5800,5800,1169
20250314,113900,3208011975,5790,5790,5800,5790,1390
20250314,113800,3199956555,5780,5780,5780,5780,8
20250314,113700,3199910315,5780,5780,5790,5780,74
20250314,113600,3199482515,5780,5780,5780,5780,0
20250314,113500,3199482515,5780,5790,5790,5780,20
20250314,113400,3199366795,5790,5790,5790,5780,18
20250314,113300,3199262655,5790,5790,5790,5790,1556
20250314,113200,3190253415,5790,5790,5800,5790,852
20250314,113100,3185319835,5790,5790,5790,5790,0
20250314,113000,3185319835,5790,5780,5790,5770,3196
20250314,112900,3166841925,5780,5780,5780,5780,432
20250314,112800,3164344965,5780,5790,5790,5780,60
20250314,112700,3163997645,5790,5780,5790,5780,107
20250314,112600,3163378185,5780,5780,5780,5780,60
20250314,112500,3163031385,5780,5790,5790,5780,530
20250314,112400,3159967975,5790,5790,5790,5790,1
20250314,112300,3159962185,5790,5780,5790,5780,1079
20250314,112200,3153720285,5790,5780,5790,5780,1374
20250314,112100,3145765905,5790,5790,5800,5790,365
20250314,112000,3143652535,5790,5800,5800,5780,1706
20250314,111900,3133775465,5800,5780,5800,5770,2514
20250314,111800,3119221535,5780,5760,5790,5760,5218
20250314,111700,3089118435,5760,5760,5760,5760,129
20250314,111600,3088375395,5750,5760,5760,5750,8
20250314,111500,3088329385,5760,5750,5760,5750,18
20250314,111400,3088225785,5750,5750,5750,5750,277
20250314,111300,3086633035,5750,5750,5750,5750,669
20250314,111200,3082786285,5750,5750,5750,5750,7
20250314,111100,3082746035,5760,5750,5760,5750,11
20250314,111000,3082682755,5750,5760,5760,5750,1306
20250314,110900,3075173195,5750,5760,5760,5750,123
20250314,110800,3074464795,5760,5750,5760,5750,370
20250314,110700,3072337265,5760,5760,5760,5760,1
20250314,110600,3072331505,5750,5760,5760,5750,50
20250314,110500,3072043995,5760,5760,5760,5760,52
20250314,110400,3071744475,5760,5760,5760,5750,207
20250314,110300,3070552235,5750,5750,5750,5740,1169
20250314,110200,3063840505,5750,5750,5750,5750,659
20250314,110100,3060051255,5750,5740,5750,5740,628
20250314,110000,3056443495,5750,5750,5750,5750,85
20250314,105900,3055954745,5750,5740,5750,5740,14
20250314,105800,3055874365,5750,5740,5760,5740,390
20250314,105700,3053633385,5740,5740,5740,5740,8
20250314,105600,3053587465,5740,5740,5740,5740,52
20250314,105500,3053288985,5740,5750,5750,5730,599
20250314,105400,3049852145,5740,5740,5750,5740,183
20250314,105300,3048800595,5740,5730,5740,5730,524
20250314,105200,3045796875,5730,5740,5740,5730,514
20250314,105100,3042851515,5740,5740,5740,5730,1138
20250314,105000,3036320370,5740,5740,5740,5730,97
20250314,104900,3035763670,5730,5730,5730,5730,351
20250314,104800,3033752440,5730,5730,5730,5730,1007
20250314,104700,3027982330,5730,5735,5735,5730,1873
20250314,104600,3017249890,5740,5740,5740,5740,321
20250314,104500,3015407350,5740,5750,5750,5740,235
20250314,104400,3014058190,5750,5750,5750,5750,11
20250314,104300,3013994940,5740,5740,5750,5740,849
20250314,104200,3009121420,5740,5730,5740,5730,460
20250314,104100,3006485230,5730,5730,5730,5720,377
20250314,104000,3004325100,5730,5720,5730,5720,880
20250314,103900,2999282780,5720,5720,5720,5720,1
20250314,103800,2999277060,5730,5720,5730,5720,589
20250314,103700,2995907870,5720,5720,5730,5720,545
20250314,103600,2992790360,5720,5730,5730,5720,611
20250314,103500,2989295330,5720,5720,5720,5720,1392
20250314,103400,2981333090,5720,5730,5730,5720,3443
20250314,103300,2961623950,5730,5730,5740,5730,1373
20250314,103200,2953756160,5740,5740,5740,5740,322
20250314,103100,2951907880,5740,5740,5740,5730,874
20250314,103000,2946891210,5740,5750,5750,5740,625
20250314,102900,2943302060,5750,5740,5750,5740,1838
20250314,102800,2932750580,5730,5730,5740,5730,278
20250314,102700,2931157630,5730,5730,5730,5730,208
20250314,102600,2929965790,5720,5760,5760,5720,8358
20250314,102500,2881943310,5750,5750,5750,5750,190
20250314,102400,2880850810,5750,5760,5760,5750,7817
20250314,102300,2835852090,5770,5770,5770,5770,6
20250314,102200,2835817470,5770,5770,5770,5760,576
20250314,102100,2832499120,5770,5760,5770,5760,787
20250314,102000,2827965450,5760,5770,5770,5760,245
20250314,101900,2826552190,5770,5760,5770,5760,711
20250314,101800,2822452800,5770,5770,5780,5770,102
20250314,101700,2821864250,5770,5780,5780,5770,373
20250314,101600,2819712020,5770,5780,5780,5770,962
20250314,101500,2814160870,5780,5780,5780,5770,55
20250314,101400,2813843150,5780,5780,5790,5770,893
20250314,101300,2808681160,5780,5790,5790,5780,106
20250314,101200,2808068160,5790,5790,5790,5790,326
20250314,101100,2806180620,5790,5800,5800,5790,373
20250314,101000,2804020650,5800,5790,5800,5780,340
20250314,100900,2802051980,5790,5800,5810,5790,1058
20250314,100800,2795925970,5810,5790,5810,5790,2118
20250314,100700,2783648120,5780,5770,5780,5770,1511
20250314,100600,2774914620,5780,5770,5780,5770,1251
20250314,100500,2767694320,5780,5770,5780,5770,1089
20250314,100400,2761410720,5770,5770,5770,5760,5507
20250314,100300,2729677860,5760,5770,5780,5760,3432
20250314,100200,2709876480,5770,5780,5780,5770,519
20250314,100100,2706876740,5780,5800,5800,5770,11128
20250314,100000,2642424130,5790,5790,5800,5790,1344
20250314,095900,2634640820,5800,5790,5800,5790,12
20250314,095800,2634571270,5800,5800,5800,5790,130
20250314,095700,2633817350,5800,5800,5800,5800,924
20250314,095600,2628458150,5800,5800,5800,5790,254
20250314,095500,2626985070,5800,5810,5810,5800,951
20250314,095400,2621469250,5810,5800,5810,5800,44
20250314,095300,2621213710,5800,5790,5800,5790,508
20250314,095200,2618267510,5800,5810,5810,5800,1774
20250314,095100,2607978280,5810,5810,5810,5810,102
20250314,095000,2607385660,5820,5830,5830,5810,1714
20250314,094900,2597413230,5820,5810,5830,5810,1127
20250314,094800,2590854000,5810,5800,5820,5800,2219
20250314,094700,2577950640,5820,5810,5820,5800,705
20250314,094600,2573855220,5810,5800,5810,5790,2108
20250314,094500,2561614860,5800,5800,5800,5800,248
20250314,094400,2560176460,5800,5800,5800,5800,576
20250314,094300,2556835660,5800,5810,5810,5800,1221
20250314,094200,2549752360,5810,5800,5820,5800,2972
20250314,094100,2532493120,5800,5800,5800,5790,370
20250314,094000,2530347220,5800,5800,5810,5800,2359
20250314,093900,2516664820,5810,5830,5840,5810,5541
20250314,093800,2484432790,5830,5830,5830,5820,3752
20250314,093700,2462575420,5830,5830,5830,5820,500
20250314,093600,2459660820,5830,5810,5830,5800,5700
20250314,093500,2426540670,5800,5810,5810,5800,1462
20250314,093400,2418056910,5810,5810,5820,5800,6542
20250314,093300,2380089500,5810,5800,5820,5800,2110
20250314,093200,2367845220,5800,5780,5800,5780,4886
20250314,093100,2339546820,5800,5780,5800,5780,651
20250314,093000,2335783720,5800,5790,5800,5770,3442
20250314,092900,2315877220,5800,5785,5800,5775,4071
20250314,092800,2292341700,5785,5800,5805,5780,8934
20250314,092700,2240561235,5805,5820,5820,5800,2297
20250314,092600,2227212615,5815,5820,5820,5805,3793
20250314,092500,2205174050,5820,5840,5840,5810,5152
20250314,092400,2175154090,5840,5850,5860,5830,3190
20250314,092300,2156548040,5840,5840,5850,5830,2136
20250314,092200,2144065220,5840,5850,5850,5820,3070
20250314,092100,2126150230,5850,5850,5850,5840,1597
20250314,092000,2116809195,5850,5830,5860,5830,3494
20250314,091900,2096393895,5830,5830,5840,5810,4835
20250314,091800,2068232805,5830,5840,5840,5820,2430
20250314,091700,2054064915,5820,5820,5840,5820,6998
20250314,091600,2013296125,5820,5830,5840,5810,9080
20250314,091500,1960431610,5830,5860,5860,5830,9525
20250314,091400,1904841680,5860,5870,5870,5840,4124
20250314,091300,1880710250,5850,5880,5890,5850,11659
20250314,091200,1812355480,5890,5900,5950,5880,31711
20250314,091100,1624534405,5900,5920,5920,5880,16925
20250314,091000,1524719115,5910,5900,5930,5900,34620
20250314,090900,1319970520,5900,5890,5910,5850,40699
20250314,090800,1080133820,5870,5815,5900,5800,39042
20250314,090700,851998680,5810,5790,5810,5770,18228
20250314,090600,746363920,5790,5760,5800,5760,18760
20250314,090500,637943240,5770,5740,5780,5720,13995
20250314,090400,557312620,5750,5730,5770,5730,19115
20250314,090300,447418770,5730,5720,5730,5700,16318
20250314,090200,354132285,5720,5720,5720,5700,5285
20250314,090100,323937845,5720,5705,5740,5700,34334
20250314,090000,127481600,5700,5670,5740,5640,21935
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 4467678200 5830 5830 5830 5830 10358
3 20250314 191100 4467678200 5830 5830 5830 5830 0
4 20250314 191000 4467678200 5830 5830 5830 5830 0
5 20250314 190900 4467678200 5830 5830 5830 5830 0
6 20250314 190800 4467678200 5830 5830 5830 5830 0
7 20250314 190700 4467678200 5830 5830 5830 5830 0
8 20250314 190600 4467678200 5830 5830 5830 5830 0
9 20250314 190500 4467678200 5830 5830 5830 5830 0
10 20250314 190400 4467678200 5830 5830 5830 5830 0
11 20250314 190300 4467678200 5830 5830 5830 5830 0
12 20250314 190200 4467678200 5830 5830 5830 5830 0
13 20250314 190100 4467678200 5830 5830 5830 5830 0
14 20250314 190000 4467678200 5830 5830 5830 5830 0
15 20250314 185900 4467678200 5830 5830 5830 5830 0
16 20250314 185800 4467678200 5830 5830 5830 5830 0
17 20250314 185700 4467678200 5830 5830 5830 5830 0
18 20250314 185600 4467678200 5830 5830 5830 5830 0
19 20250314 185500 4467678200 5830 5830 5830 5830 0
20 20250314 185400 4467678200 5830 5830 5830 5830 0
21 20250314 185300 4467678200 5830 5830 5830 5830 0
22 20250314 185200 4467678200 5830 5830 5830 5830 0
23 20250314 185100 4467678200 5830 5830 5830 5830 0
24 20250314 185000 4467678200 5830 5830 5830 5830 0
25 20250314 184900 4467678200 5830 5830 5830 5830 0
26 20250314 184800 4467678200 5830 5830 5830 5830 0
27 20250314 184700 4467678200 5830 5830 5830 5830 0
28 20250314 184600 4467678200 5830 5830 5830 5830 0
29 20250314 184500 4467678200 5830 5830 5830 5830 0
30 20250314 184400 4467678200 5830 5830 5830 5830 0
31 20250314 184300 4467678200 5830 5830 5830 5830 0
32 20250314 184200 4467678200 5830 5830 5830 5830 10358
33 20250314 184100 4467678200 5830 5830 5830 5830 0
34 20250314 184000 4467678200 5830 5830 5830 5830 0
35 20250314 183900 4467678200 5830 5830 5830 5830 0
36 20250314 183800 4467678200 5830 5830 5830 5830 0
37 20250314 183700 4467678200 5830 5830 5830 5830 0
38 20250314 183600 4467678200 5830 5830 5830 5830 0
39 20250314 183500 4467678200 5830 5830 5830 5830 0
40 20250314 183400 4467678200 5830 5830 5830 5830 0
41 20250314 183300 4467678200 5830 5830 5830 5830 0
42 20250314 183200 4467678200 5830 5830 5830 5830 0
43 20250314 183100 4467678200 5830 5830 5830 5830 0
44 20250314 183000 4467678200 5830 5830 5830 5830 0
45 20250314 182900 4467678200 5830 5830 5830 5830 0
46 20250314 182800 4467678200 5830 5830 5830 5830 0
47 20250314 182700 4467678200 5830 5830 5830 5830 0
48 20250314 182600 4467678200 5830 5830 5830 5830 0
49 20250314 182500 4467678200 5830 5830 5830 5830 0
50 20250314 182400 4467678200 5830 5830 5830 5830 0
51 20250314 182300 4467678200 5830 5830 5830 5830 0
52 20250314 182200 4467678200 5830 5830 5830 5830 0
53 20250314 182100 4467678200 5830 5830 5830 5830 0
54 20250314 182000 4467678200 5830 5830 5830 5830 0
55 20250314 181900 4467678200 5830 5830 5830 5830 0
56 20250314 181800 4467678200 5830 5830 5830 5830 0
57 20250314 181700 4467678200 5830 5830 5830 5830 0
58 20250314 181600 4467678200 5830 5830 5830 5830 0
59 20250314 181500 4467678200 5830 5830 5830 5830 0
60 20250314 181400 4467678200 5830 5830 5830 5830 0
61 20250314 181300 4467678200 5830 5830 5830 5830 0
62 20250314 181200 4467678200 5830 5830 5830 5830 10358
63 20250314 181100 4467678200 5830 5830 5830 5830 0
64 20250314 181000 4467678200 5830 5830 5830 5830 0
65 20250314 180900 4467678200 5830 5830 5830 5830 0
66 20250314 180800 4467678200 5830 5830 5830 5830 0
67 20250314 180700 4467678200 5830 5830 5830 5830 0
68 20250314 180600 4467678200 5830 5830 5830 5830 0
69 20250314 180500 4467678200 5830 5830 5830 5830 0
70 20250314 180400 4467678200 5830 5830 5830 5830 0
71 20250314 180300 4467678200 5830 5830 5830 5830 0
72 20250314 180200 4467678200 5830 5830 5830 5830 0
73 20250314 180100 4467678200 5830 5830 5830 5830 0
74 20250314 180000 4467678200 5830 5830 5830 5830 0
75 20250314 175900 4467678200 5830 5830 5830 5830 0
76 20250314 175800 4467678200 5830 5830 5830 5830 0
77 20250314 175700 4467678200 5830 5830 5830 5830 0
78 20250314 175600 4467678200 5830 5830 5830 5830 0
79 20250314 175500 4467678200 5830 5830 5830 5830 0
80 20250314 175400 4467678200 5830 5830 5830 5830 0
81 20250314 175300 4467678200 5830 5830 5830 5830 0
82 20250314 175200 4467678200 5830 5830 5830 5830 0
83 20250314 175100 4467678200 5830 5830 5830 5830 0
84 20250314 175000 4467678200 5830 5830 5830 5830 0
85 20250314 174900 4467678200 5830 5830 5830 5830 0
86 20250314 174800 4467678200 5830 5830 5830 5830 0
87 20250314 174700 4467678200 5830 5830 5830 5830 0
88 20250314 174600 4467678200 5830 5830 5830 5830 0
89 20250314 174500 4467678200 5830 5830 5830 5830 0
90 20250314 174400 4467678200 5830 5830 5830 5830 0
91 20250314 174300 4467678200 5830 5830 5830 5830 0
92 20250314 174200 4467678200 5830 5830 5830 5830 10358
93 20250314 174100 4467678200 5830 5830 5830 5830 0
94 20250314 174000 4467678200 5830 5830 5830 5830 0
95 20250314 173900 4467678200 5830 5830 5830 5830 0
96 20250314 173800 4467678200 5830 5830 5830 5830 0
97 20250314 173700 4467678200 5830 5830 5830 5830 0
98 20250314 173600 4467678200 5830 5830 5830 5830 0
99 20250314 173500 4467678200 5830 5830 5830 5830 0
100 20250314 173400 4467678200 5830 5830 5830 5830 0
101 20250314 173300 4467678200 5830 5830 5830 5830 0
102 20250314 173200 4467678200 5830 5830 5830 5830 0
103 20250314 173100 4467678200 5830 5830 5830 5830 0
104 20250314 173000 4467678200 5830 5830 5830 5830 0
105 20250314 172900 4467678200 5830 5830 5830 5830 0
106 20250314 172800 4467678200 5830 5830 5830 5830 0
107 20250314 172700 4467678200 5830 5830 5830 5830 0
108 20250314 172600 4467678200 5830 5830 5830 5830 0
109 20250314 172500 4467678200 5830 5830 5830 5830 0
110 20250314 172400 4467678200 5830 5830 5830 5830 0
111 20250314 172300 4467678200 5830 5830 5830 5830 0
112 20250314 172200 4467678200 5830 5830 5830 5830 0
113 20250314 172100 4467678200 5830 5830 5830 5830 0
114 20250314 172000 4467678200 5830 5830 5830 5830 0
115 20250314 171900 4467678200 5830 5830 5830 5830 0
116 20250314 171800 4467678200 5830 5830 5830 5830 0
117 20250314 171700 4467678200 5830 5830 5830 5830 0
118 20250314 171600 4467678200 5830 5830 5830 5830 0
119 20250314 171500 4467678200 5830 5830 5830 5830 0
120 20250314 171400 4467678200 5830 5830 5830 5830 0
121 20250314 171300 4467678200 5830 5830 5830 5830 0
122 20250314 171200 4467678200 5830 5830 5830 5830 10358
123 20250314 171100 4467678200 5830 5830 5830 5830 0
124 20250314 171000 4467678200 5830 5830 5830 5830 0
125 20250314 170900 4467678200 5830 5830 5830 5830 0
126 20250314 170800 4467678200 5830 5830 5830 5830 0
127 20250314 170700 4467678200 5830 5830 5830 5830 0
128 20250314 170600 4467678200 5830 5830 5830 5830 0
129 20250314 170500 4467678200 5830 5830 5830 5830 0
130 20250314 170400 4467678200 5830 5830 5830 5830 0
131 20250314 170300 4467678200 5830 5830 5830 5830 0
132 20250314 170200 4467678200 5830 5830 5830 5830 0
133 20250314 170100 4467678200 5830 5830 5830 5830 0
134 20250314 170000 4467678200 5830 5830 5830 5830 0
135 20250314 165900 4467678200 5830 5830 5830 5830 0
136 20250314 165800 4467678200 5830 5830 5830 5830 0
137 20250314 165700 4467678200 5830 5830 5830 5830 0
138 20250314 165600 4467678200 5830 5830 5830 5830 0
139 20250314 165500 4467678200 5830 5830 5830 5830 0
140 20250314 165400 4467678200 5830 5830 5830 5830 0
141 20250314 165300 4467678200 5830 5830 5830 5830 0
142 20250314 165200 4467678200 5830 5830 5830 5830 0
143 20250314 165100 4467678200 5830 5830 5830 5830 0
144 20250314 165000 4467678200 5830 5830 5830 5830 0
145 20250314 164900 4467678200 5830 5830 5830 5830 0
146 20250314 164800 4467678200 5830 5830 5830 5830 0
147 20250314 164700 4467678200 5830 5830 5830 5830 0
148 20250314 164600 4467678200 5830 5830 5830 5830 0
149 20250314 164500 4467678200 5830 5830 5830 5830 0
150 20250314 164400 4467678200 5830 5830 5830 5830 0
151 20250314 164300 4467678200 5830 5830 5830 5830 0
152 20250314 164200 4467678200 5830 5830 5830 5830 10358
153 20250314 164100 4467678200 5830 5830 5830 5830 0
154 20250314 164000 4467678200 5830 5830 5830 5830 0
155 20250314 163900 4467678200 5830 5830 5830 5830 0
156 20250314 163800 4467678200 5830 5830 5830 5830 0
157 20250314 163700 4467678200 5830 5830 5830 5830 0
158 20250314 163600 4467678200 5830 5830 5830 5830 0
159 20250314 163500 4467678200 5830 5830 5830 5830 0
160 20250314 163400 4467678200 5830 5830 5830 5830 0
161 20250314 163300 4467678200 5830 5830 5830 5830 0
162 20250314 163200 4467678200 5830 5830 5830 5830 0
163 20250314 163100 4467678200 5830 5830 5830 5830 0
164 20250314 163000 4467678200 5830 5830 5830 5830 0
165 20250314 162900 4467678200 5830 5830 5830 5830 0
166 20250314 162800 4467678200 5830 5830 5830 5830 0
167 20250314 162700 4467678200 5830 5830 5830 5830 0
168 20250314 162600 4467678200 5830 5830 5830 5830 0
169 20250314 162500 4467678200 5830 5830 5830 5830 0
170 20250314 162400 4467678200 5830 5830 5830 5830 0
171 20250314 162300 4467678200 5830 5830 5830 5830 0
172 20250314 162200 4467678200 5830 5830 5830 5830 0
173 20250314 162100 4467678200 5830 5830 5830 5830 0
174 20250314 162000 4467678200 5830 5830 5830 5830 0
175 20250314 161900 4467678200 5830 5830 5830 5830 0
176 20250314 161800 4467678200 5830 5830 5830 5830 0
177 20250314 161700 4467678200 5830 5830 5830 5830 0
178 20250314 161600 4467678200 5830 5830 5830 5830 0
179 20250314 161500 4467678200 5830 5830 5830 5830 0
180 20250314 161400 4467678200 5830 5830 5830 5830 0
181 20250314 161300 4467678200 5830 5830 5830 5830 0
182 20250314 161200 4467678200 5830 5830 5830 5830 10358
183 20250314 161100 4467678200 5830 5830 5830 5830 0
184 20250314 161000 4467678200 5830 5830 5830 5830 0
185 20250314 160900 4467678200 5830 5830 5830 5830 0
186 20250314 160800 4467678200 5830 5830 5830 5830 0
187 20250314 160700 4467678200 5830 5830 5830 5830 0
188 20250314 160600 4467678200 5830 5830 5830 5830 0
189 20250314 160500 4467678200 5830 5830 5830 5830 0
190 20250314 160400 4467678200 5830 5830 5830 5830 0
191 20250314 160300 4467678200 5830 5830 5830 5830 0
192 20250314 160200 4467678200 5830 5830 5830 5830 0
193 20250314 160100 4467678200 5830 5830 5830 5830 0
194 20250314 160000 4467678200 5830 5830 5830 5830 0
195 20250314 155900 4467678200 5830 5830 5830 5830 0
196 20250314 155800 4467678200 5830 5830 5830 5830 0
197 20250314 155700 4467678200 5830 5830 5830 5830 0
198 20250314 155600 4467678200 5830 5830 5830 5830 0
199 20250314 155500 4467678200 5830 5830 5830 5830 0
200 20250314 155400 4467678200 5830 5830 5830 5830 0
201 20250314 155300 4467678200 5830 5830 5830 5830 0
202 20250314 155200 4467678200 5830 5830 5830 5830 0
203 20250314 155100 4467678200 5830 5830 5830 5830 0
204 20250314 155000 4467678200 5830 5830 5830 5830 0
205 20250314 154900 4467678200 5830 5830 5830 5830 0
206 20250314 154800 4467678200 5830 5830 5830 5830 0
207 20250314 154700 4467678200 5830 5830 5830 5830 0
208 20250314 154600 4467678200 5830 5830 5830 5830 0
209 20250314 154500 4467678200 5830 5830 5830 5830 0
210 20250314 154400 4467678200 5830 5830 5830 5830 0
211 20250314 154300 4467678200 5830 5830 5830 5830 0
212 20250314 154200 4467678200 5830 5830 5830 5830 10358
213 20250314 154100 4467678200 5830 5830 5830 5830 0
214 20250314 154000 4467678200 5830 5830 5830 5830 0
215 20250314 153900 4467678200 5830 5830 5830 5830 0
216 20250314 153800 4467678200 5830 5830 5830 5830 0
217 20250314 153700 4467678200 5830 5830 5830 5830 0
218 20250314 153600 4467678200 5830 5830 5830 5830 0
219 20250314 153500 4467678200 5830 5830 5830 5830 0
220 20250314 153400 4467678200 5830 5830 5830 5830 0
221 20250314 153300 4467678200 5830 5830 5830 5830 0
222 20250314 153200 4467678200 5830 5830 5830 5830 0
223 20250314 153100 4467678200 5830 5830 5830 5830 0
224 20250314 153000 4467678200 5830 5830 5830 5830 10358
225 20250314 152900 4407291060 5840 5840 5840 5840 0
226 20250314 152800 4407291060 5840 5840 5840 5840 0
227 20250314 152700 4407291060 5840 5840 5840 5840 0
228 20250314 152600 4407291060 5840 5840 5840 5840 0
229 20250314 152500 4407291060 5840 5840 5840 5840 0
230 20250314 152400 4407291060 5840 5840 5840 5840 0
231 20250314 152300 4407291060 5840 5840 5840 5840 0
232 20250314 152200 4407291060 5840 5840 5840 5840 0
233 20250314 152100 4407291060 5840 5840 5840 5840 0
234 20250314 152000 4407291060 5840 5840 5840 5840 0
235 20250314 151900 4407291060 5840 5850 5860 5830 2977
236 20250314 151800 4389904960 5850 5860 5860 5840 204
237 20250314 151700 4388711280 5860 5850 5860 5840 3848
238 20250314 151600 4366202570 5850 5840 5850 5840 718
239 20250314 151500 4362006450 5850 5840 5860 5840 157
240 20250314 151400 4361089400 5840 5850 5850 5840 4401
241 20250314 151300 4335344730 5840 5840 5850 5840 175
242 20250314 151200 4334322680 5850 5870 5870 5850 2890
243 20250314 151100 4317403940 5870 5860 5870 5840 10249
244 20250314 151000 4257347180 5860 5850 5860 5840 598
245 20250314 150900 4253850010 5850 5850 5860 5840 801
246 20250314 150800 4249165180 5850 5840 5860 5840 172
247 20250314 150700 4248160320 5860 5860 5860 5840 631
248 20250314 150600 4244462700 5860 5840 5860 5840 891
249 20250314 150500 4239246600 5850 5860 5860 5840 3221
250 20250314 150400 4220435580 5860 5860 5860 5850 655
251 20250314 150300 4216603780 5860 5850 5860 5850 167
252 20250314 150200 4215626750 5850 5850 5850 5850 0
253 20250314 150100 4215626750 5850 5850 5850 5840 221
254 20250314 150000 4214335080 5840 5850 5850 5840 789
255 20250314 145900 4209721710 5860 5840 5860 5840 5602
256 20250314 145800 4176962000 5840 5840 5840 5840 3503
257 20250314 145700 4156504480 5850 5850 5860 5840 1865
258 20250314 145600 4145594250 5850 5850 5850 5850 651
259 20250314 145500 4141785900 5850 5850 5850 5850 0
260 20250314 145400 4141785900 5850 5860 5860 5850 153
261 20250314 145300 4140889410 5860 5850 5860 5850 68
262 20250314 145200 4140491500 5850 5860 5860 5850 459
263 20250314 145100 4137806240 5850 5850 5860 5850 168
264 20250314 145000 4136823020 5850 5850 5860 5850 53
265 20250314 144900 4136512960 5850 5850 5860 5850 812
266 20250314 144800 4131760800 5850 5850 5850 5850 76
267 20250314 144700 4131316200 5850 5850 5860 5850 66
268 20250314 144600 4130929560 5850 5850 5850 5850 14
269 20250314 144500 4130847660 5860 5860 5860 5850 635
270 20250314 144400 4127132620 5850 5860 5860 5850 14
271 20250314 144300 4127050670 5860 5855 5860 5850 1351
272 20250314 144200 4119134020 5860 5860 5865 5860 658
273 20250314 144100 4115278130 5860 5860 5860 5860 301
274 20250314 144000 4113514270 5860 5870 5870 5860 14
275 20250314 143900 4113432180 5870 5850 5870 5850 1107
276 20250314 143800 4106942100 5850 5860 5870 5840 5202
277 20250314 143700 4076483930 5860 5860 5860 5860 1648
278 20250314 143600 4066826650 5860 5850 5860 5850 5891
279 20250314 143500 4032341030 5840 5840 5840 5840 18
280 20250314 143400 4032235910 5840 5840 5840 5840 5
281 20250314 143300 4032206710 5840 5850 5850 5840 4068
282 20250314 143200 4008411080 5850 5850 5850 5850 417
283 20250314 143100 4005971630 5850 5850 5850 5850 2093
284 20250314 143000 3993727580 5850 5840 5850 5840 130
285 20250314 142900 3992968340 5840 5830 5840 5830 192
286 20250314 142800 3991847660 5840 5840 5840 5840 208
287 20250314 142700 3990632940 5840 5840 5840 5840 27
288 20250314 142600 3990475260 5840 5840 5840 5840 0
289 20250314 142500 3990475260 5840 5835 5840 5835 26
290 20250314 142400 3990323425 5840 5840 5840 5840 141
291 20250314 142300 3989499985 5840 5840 5840 5840 433
292 20250314 142200 3986971265 5840 5840 5840 5840 2
293 20250314 142100 3986959585 5840 5840 5840 5840 228
294 20250314 142000 3985628065 5840 5840 5840 5840 1
295 20250314 141900 3985622225 5850 5840 5850 5840 37
296 20250314 141800 3985406105 5840 5840 5840 5840 108
297 20250314 141700 3984775385 5840 5830 5840 5830 3590
298 20250314 141600 3963829075 5830 5820 5830 5820 659
299 20250314 141500 3959993565 5830 5820 5830 5820 746
300 20250314 141400 3955649385 5820 5825 5825 5820 8
301 20250314 141300 3955602820 5830 5825 5830 5825 2
302 20250314 141200 3955591165 5820 5820 5820 5820 38
303 20250314 141100 3955370005 5820 5820 5820 5820 8
304 20250314 141000 3955323445 5830 5830 5830 5830 946
305 20250314 140900 3949808265 5830 5830 5840 5830 227
306 20250314 140800 3948483855 5840 5840 5840 5840 1
307 20250314 140700 3948478015 5830 5830 5830 5830 990
308 20250314 140600 3942706315 5830 5830 5830 5830 207
309 20250314 140500 3941499505 5830 5830 5840 5830 1143
310 20250314 140400 3934835735 5830 5830 5840 5830 148
311 20250314 140300 3933972735 5840 5830 5840 5830 19
312 20250314 140200 3933861885 5830 5830 5830 5830 30
313 20250314 140100 3933686985 5830 5840 5840 5830 251
314 20250314 140000 3932223645 5830 5840 5840 5830 125
315 20250314 135900 3931493725 5840 5840 5850 5840 204
316 20250314 135800 3930302145 5840 5850 5850 5840 5301
317 20250314 135700 3899313955 5840 5840 5850 5840 225
318 20250314 135600 3897999835 5840 5840 5840 5840 201
319 20250314 135500 3896825995 5840 5850 5850 5840 516
320 20250314 135400 3893811015 5840 5850 5850 5840 22
321 20250314 135300 3893682375 5850 5840 5850 5840 541
322 20250314 135200 3890522925 5840 5840 5840 5840 11
323 20250314 135100 3890458685 5830 5840 5840 5830 19
324 20250314 135000 3890347805 5840 5830 5840 5830 30
325 20250314 134900 3890172785 5830 5830 5830 5830 900
326 20250314 134800 3884925785 5830 5840 5840 5830 45
327 20250314 134700 3884663255 5840 5840 5840 5840 1018
328 20250314 134600 3878718135 5840 5840 5840 5840 556
329 20250314 134500 3875471095 5840 5830 5840 5830 10
330 20250314 134400 3875412775 5830 5830 5830 5830 60
331 20250314 134300 3875062975 5840 5830 5840 5830 12
332 20250314 134200 3874992975 5840 5840 5840 5840 0
333 20250314 134100 3874992975 5840 5840 5840 5830 1372
334 20250314 134000 3866980575 5830 5830 5830 5830 0
335 20250314 133900 3866980575 5830 5830 5830 5830 308
336 20250314 133800 3865184935 5830 5830 5830 5830 22
337 20250314 133700 3865056675 5840 5840 5840 5840 104
338 20250314 133600 3864449315 5830 5830 5830 5820 815
339 20250314 133500 3859697945 5830 5830 5830 5830 101
340 20250314 133400 3859109115 5820 5820 5820 5820 9
341 20250314 133300 3859056735 5820 5830 5830 5820 507
342 20250314 133200 3856105925 5830 5820 5830 5820 11
343 20250314 133100 3856041895 5830 5820 5830 5820 144
344 20250314 133000 3855202455 5830 5830 5830 5830 0
345 20250314 132900 3855202455 5830 5820 5830 5820 309
346 20250314 132800 3853402065 5820 5830 5830 5820 487
347 20250314 132700 3850562955 5830 5830 5830 5830 2576
348 20250314 132600 3835544875 5840 5840 5840 5840 78
349 20250314 132500 3835089355 5840 5840 5850 5840 924
350 20250314 132400 3829693175 5830 5820 5850 5820 2353
351 20250314 132300 3815954055 5830 5830 5830 5830 616
352 20250314 132200 3812362775 5820 5830 5830 5820 56
353 20250314 132100 3812036375 5830 5830 5830 5830 450
354 20250314 132000 3809412875 5840 5830 5840 5830 283
355 20250314 131900 3807762385 5840 5840 5840 5830 1612
356 20250314 131800 3798364145 5830 5830 5840 5830 79
357 20250314 131700 3797903465 5840 5825 5840 5820 822
358 20250314 131600 3793110470 5830 5825 5830 5825 878
359 20250314 131500 3787991760 5825 5825 5830 5825 1036
360 20250314 131400 3781952005 5830 5830 5830 5830 1046
361 20250314 131300 3775853825 5820 5820 5820 5820 317
362 20250314 131200 3774008885 5820 5825 5825 5820 53
363 20250314 131100 3773700230 5830 5850 5850 5825 5628
364 20250314 131000 3740843130 5840 5850 5850 5840 2028
365 20250314 130900 3728989590 5845 5850 5850 5845 1496
366 20250314 130800 3720238010 5840 5825 5840 5825 1454
367 20250314 130700 3711753480 5825 5825 5825 5825 0
368 20250314 130600 3711753480 5825 5825 5830 5825 40
369 20250314 130500 3711520370 5820 5820 5820 5820 102
370 20250314 130400 3710926730 5820 5820 5820 5820 128
371 20250314 130300 3710181770 5820 5810 5820 5800 2153
372 20250314 130200 3697673540 5810 5820 5820 5810 1509
373 20250314 130100 3688906160 5820 5820 5820 5800 923
374 20250314 130000 3683536780 5800 5810 5820 5800 2829
375 20250314 125900 3667100790 5810 5830 5830 5800 6837
376 20250314 125800 3627372550 5830 5830 5840 5820 2335
377 20250314 125700 3613778580 5830 5820 5850 5820 1758
378 20250314 125600 3603513630 5830 5840 5840 5830 4785
379 20250314 125500 3575604440 5840 5840 5850 5830 1724
380 20250314 125400 3565536700 5840 5850 5850 5830 313
381 20250314 125300 3563709400 5850 5810 5850 5810 13316
382 20250314 125200 3486055960 5810 5810 5810 5810 48
383 20250314 125100 3485777080 5810 5810 5810 5810 1
384 20250314 125000 3485771270 5810 5810 5810 5810 17
385 20250314 124900 3485672500 5810 5810 5810 5810 697
386 20250314 124800 3481622930 5800 5810 5810 5800 501
387 20250314 124700 3478714030 5810 5810 5810 5810 8
388 20250314 124600 3478667550 5810 5810 5810 5810 0
389 20250314 124500 3478667550 5810 5810 5810 5810 208
390 20250314 124400 3477459070 5810 5800 5810 5800 1513
391 20250314 124300 3468668720 5800 5810 5810 5800 57
392 20250314 124200 3468337620 5800 5800 5800 5800 1710
393 20250314 124100 3458419620 5800 5800 5800 5800 2020
394 20250314 124000 3446703620 5800 5800 5800 5800 14
395 20250314 123900 3446622420 5800 5810 5810 5800 840
396 20250314 123800 3441743290 5810 5810 5810 5810 169
397 20250314 123700 3440761400 5810 5820 5820 5810 1120
398 20250314 123600 3434245270 5810 5820 5820 5810 118
399 20250314 123500 3433559650 5820 5830 5830 5820 373
400 20250314 123400 3431387140 5820 5820 5830 5820 2189
401 20250314 123300 3418647060 5820 5820 5820 5820 14
402 20250314 123200 3418565580 5820 5820 5820 5820 786
403 20250314 123100 3413991060 5820 5820 5830 5820 2790
404 20250314 123000 3397733180 5820 5810 5820 5810 3889
405 20250314 122900 3375119280 5810 5810 5810 5810 1
406 20250314 122800 3375113470 5810 5810 5810 5810 1108
407 20250314 122700 3368675990 5820 5820 5820 5820 0
408 20250314 122600 3368675990 5820 5820 5820 5820 825
409 20250314 122500 3363874490 5820 5820 5820 5820 3366
410 20250314 122400 3344284370 5820 5820 5820 5820 796
411 20250314 122300 3339651650 5830 5810 5830 5810 12
412 20250314 122200 3339581880 5820 5810 5830 5810 2717
413 20250314 122100 3323767570 5810 5820 5820 5810 64
414 20250314 122000 3323395160 5820 5810 5820 5810 1021
415 20250314 121900 3317462950 5810 5810 5810 5810 208
416 20250314 121800 3316254470 5810 5810 5810 5810 11
417 20250314 121700 3316190560 5810 5810 5810 5810 8
418 20250314 121600 3316144080 5810 5810 5810 5800 327
419 20250314 121500 3314244290 5810 5810 5810 5810 231
420 20250314 121400 3312902180 5820 5810 5820 5810 187
421 20250314 121300 3311813930 5810 5810 5810 5810 1534
422 20250314 121200 3302901390 5800 5810 5810 5800 34
423 20250314 121100 3302703930 5800 5800 5800 5800 9
424 20250314 121000 3302651730 5800 5800 5810 5800 1714
425 20250314 120900 3292696390 5790 5790 5800 5790 460
426 20250314 120800 3290029470 5800 5800 5800 5790 1396
427 20250314 120700 3281945670 5800 5800 5800 5790 1239
428 20250314 120600 3274759550 5790 5790 5790 5790 1
429 20250314 120500 3274753760 5800 5810 5810 5790 493
430 20250314 120400 3271894405 5800 5800 5800 5800 278
431 20250314 120300 3270282005 5790 5800 5805 5790 196
432 20250314 120200 3269145235 5800 5805 5805 5800 545
433 20250314 120100 3265984225 5800 5800 5800 5800 307
434 20250314 120000 3264203625 5800 5795 5800 5790 344
435 20250314 115900 3262208505 5780 5800 5800 5780 864
436 20250314 115800 3257207345 5800 5800 5800 5800 1821
437 20250314 115700 3246645545 5790 5790 5790 5790 437
438 20250314 115600 3244115315 5790 5790 5790 5790 215
439 20250314 115500 3242870465 5790 5780 5790 5780 355
440 20250314 115400 3240815025 5790 5790 5790 5790 402
441 20250314 115300 3238487445 5790 5790 5790 5790 309
442 20250314 115200 3236698335 5790 5790 5790 5790 158
443 20250314 115100 3235783515 5780 5780 5780 5780 79
444 20250314 115000 3235326895 5780 5790 5790 5780 29
445 20250314 114900 3235159155 5780 5780 5790 5780 370
446 20250314 114800 3233017485 5780 5780 5780 5780 48
447 20250314 114700 3232740045 5780 5790 5790 5780 53
448 20250314 114600 3232433625 5790 5780 5790 5780 41
449 20250314 114500 3232196315 5780 5780 5780 5780 43
450 20250314 114400 3231947775 5780 5790 5790 5780 1900
451 20250314 114300 3220946855 5780 5780 5780 5780 1
452 20250314 114200 3220941075 5780 5790 5790 5780 25
453 20250314 114100 3220796405 5790 5790 5790 5790 1037
454 20250314 114000 3214792175 5800 5800 5800 5800 1169
455 20250314 113900 3208011975 5790 5790 5800 5790 1390
456 20250314 113800 3199956555 5780 5780 5780 5780 8
457 20250314 113700 3199910315 5780 5780 5790 5780 74
458 20250314 113600 3199482515 5780 5780 5780 5780 0
459 20250314 113500 3199482515 5780 5790 5790 5780 20
460 20250314 113400 3199366795 5790 5790 5790 5780 18
461 20250314 113300 3199262655 5790 5790 5790 5790 1556
462 20250314 113200 3190253415 5790 5790 5800 5790 852
463 20250314 113100 3185319835 5790 5790 5790 5790 0
464 20250314 113000 3185319835 5790 5780 5790 5770 3196
465 20250314 112900 3166841925 5780 5780 5780 5780 432
466 20250314 112800 3164344965 5780 5790 5790 5780 60
467 20250314 112700 3163997645 5790 5780 5790 5780 107
468 20250314 112600 3163378185 5780 5780 5780 5780 60
469 20250314 112500 3163031385 5780 5790 5790 5780 530
470 20250314 112400 3159967975 5790 5790 5790 5790 1
471 20250314 112300 3159962185 5790 5780 5790 5780 1079
472 20250314 112200 3153720285 5790 5780 5790 5780 1374
473 20250314 112100 3145765905 5790 5790 5800 5790 365
474 20250314 112000 3143652535 5790 5800 5800 5780 1706
475 20250314 111900 3133775465 5800 5780 5800 5770 2514
476 20250314 111800 3119221535 5780 5760 5790 5760 5218
477 20250314 111700 3089118435 5760 5760 5760 5760 129
478 20250314 111600 3088375395 5750 5760 5760 5750 8
479 20250314 111500 3088329385 5760 5750 5760 5750 18
480 20250314 111400 3088225785 5750 5750 5750 5750 277
481 20250314 111300 3086633035 5750 5750 5750 5750 669
482 20250314 111200 3082786285 5750 5750 5750 5750 7
483 20250314 111100 3082746035 5760 5750 5760 5750 11
484 20250314 111000 3082682755 5750 5760 5760 5750 1306
485 20250314 110900 3075173195 5750 5760 5760 5750 123
486 20250314 110800 3074464795 5760 5750 5760 5750 370
487 20250314 110700 3072337265 5760 5760 5760 5760 1
488 20250314 110600 3072331505 5750 5760 5760 5750 50
489 20250314 110500 3072043995 5760 5760 5760 5760 52
490 20250314 110400 3071744475 5760 5760 5760 5750 207
491 20250314 110300 3070552235 5750 5750 5750 5740 1169
492 20250314 110200 3063840505 5750 5750 5750 5750 659
493 20250314 110100 3060051255 5750 5740 5750 5740 628
494 20250314 110000 3056443495 5750 5750 5750 5750 85
495 20250314 105900 3055954745 5750 5740 5750 5740 14
496 20250314 105800 3055874365 5750 5740 5760 5740 390
497 20250314 105700 3053633385 5740 5740 5740 5740 8
498 20250314 105600 3053587465 5740 5740 5740 5740 52
499 20250314 105500 3053288985 5740 5750 5750 5730 599
500 20250314 105400 3049852145 5740 5740 5750 5740 183
501 20250314 105300 3048800595 5740 5730 5740 5730 524
502 20250314 105200 3045796875 5730 5740 5740 5730 514
503 20250314 105100 3042851515 5740 5740 5740 5730 1138
504 20250314 105000 3036320370 5740 5740 5740 5730 97
505 20250314 104900 3035763670 5730 5730 5730 5730 351
506 20250314 104800 3033752440 5730 5730 5730 5730 1007
507 20250314 104700 3027982330 5730 5735 5735 5730 1873
508 20250314 104600 3017249890 5740 5740 5740 5740 321
509 20250314 104500 3015407350 5740 5750 5750 5740 235
510 20250314 104400 3014058190 5750 5750 5750 5750 11
511 20250314 104300 3013994940 5740 5740 5750 5740 849
512 20250314 104200 3009121420 5740 5730 5740 5730 460
513 20250314 104100 3006485230 5730 5730 5730 5720 377
514 20250314 104000 3004325100 5730 5720 5730 5720 880
515 20250314 103900 2999282780 5720 5720 5720 5720 1
516 20250314 103800 2999277060 5730 5720 5730 5720 589
517 20250314 103700 2995907870 5720 5720 5730 5720 545
518 20250314 103600 2992790360 5720 5730 5730 5720 611
519 20250314 103500 2989295330 5720 5720 5720 5720 1392
520 20250314 103400 2981333090 5720 5730 5730 5720 3443
521 20250314 103300 2961623950 5730 5730 5740 5730 1373
522 20250314 103200 2953756160 5740 5740 5740 5740 322
523 20250314 103100 2951907880 5740 5740 5740 5730 874
524 20250314 103000 2946891210 5740 5750 5750 5740 625
525 20250314 102900 2943302060 5750 5740 5750 5740 1838
526 20250314 102800 2932750580 5730 5730 5740 5730 278
527 20250314 102700 2931157630 5730 5730 5730 5730 208
528 20250314 102600 2929965790 5720 5760 5760 5720 8358
529 20250314 102500 2881943310 5750 5750 5750 5750 190
530 20250314 102400 2880850810 5750 5760 5760 5750 7817
531 20250314 102300 2835852090 5770 5770 5770 5770 6
532 20250314 102200 2835817470 5770 5770 5770 5760 576
533 20250314 102100 2832499120 5770 5760 5770 5760 787
534 20250314 102000 2827965450 5760 5770 5770 5760 245
535 20250314 101900 2826552190 5770 5760 5770 5760 711
536 20250314 101800 2822452800 5770 5770 5780 5770 102
537 20250314 101700 2821864250 5770 5780 5780 5770 373
538 20250314 101600 2819712020 5770 5780 5780 5770 962
539 20250314 101500 2814160870 5780 5780 5780 5770 55
540 20250314 101400 2813843150 5780 5780 5790 5770 893
541 20250314 101300 2808681160 5780 5790 5790 5780 106
542 20250314 101200 2808068160 5790 5790 5790 5790 326
543 20250314 101100 2806180620 5790 5800 5800 5790 373
544 20250314 101000 2804020650 5800 5790 5800 5780 340
545 20250314 100900 2802051980 5790 5800 5810 5790 1058
546 20250314 100800 2795925970 5810 5790 5810 5790 2118
547 20250314 100700 2783648120 5780 5770 5780 5770 1511
548 20250314 100600 2774914620 5780 5770 5780 5770 1251
549 20250314 100500 2767694320 5780 5770 5780 5770 1089
550 20250314 100400 2761410720 5770 5770 5770 5760 5507
551 20250314 100300 2729677860 5760 5770 5780 5760 3432
552 20250314 100200 2709876480 5770 5780 5780 5770 519
553 20250314 100100 2706876740 5780 5800 5800 5770 11128
554 20250314 100000 2642424130 5790 5790 5800 5790 1344
555 20250314 095900 2634640820 5800 5790 5800 5790 12
556 20250314 095800 2634571270 5800 5800 5800 5790 130
557 20250314 095700 2633817350 5800 5800 5800 5800 924
558 20250314 095600 2628458150 5800 5800 5800 5790 254
559 20250314 095500 2626985070 5800 5810 5810 5800 951
560 20250314 095400 2621469250 5810 5800 5810 5800 44
561 20250314 095300 2621213710 5800 5790 5800 5790 508
562 20250314 095200 2618267510 5800 5810 5810 5800 1774
563 20250314 095100 2607978280 5810 5810 5810 5810 102
564 20250314 095000 2607385660 5820 5830 5830 5810 1714
565 20250314 094900 2597413230 5820 5810 5830 5810 1127
566 20250314 094800 2590854000 5810 5800 5820 5800 2219
567 20250314 094700 2577950640 5820 5810 5820 5800 705
568 20250314 094600 2573855220 5810 5800 5810 5790 2108
569 20250314 094500 2561614860 5800 5800 5800 5800 248
570 20250314 094400 2560176460 5800 5800 5800 5800 576
571 20250314 094300 2556835660 5800 5810 5810 5800 1221
572 20250314 094200 2549752360 5810 5800 5820 5800 2972
573 20250314 094100 2532493120 5800 5800 5800 5790 370
574 20250314 094000 2530347220 5800 5800 5810 5800 2359
575 20250314 093900 2516664820 5810 5830 5840 5810 5541
576 20250314 093800 2484432790 5830 5830 5830 5820 3752
577 20250314 093700 2462575420 5830 5830 5830 5820 500
578 20250314 093600 2459660820 5830 5810 5830 5800 5700
579 20250314 093500 2426540670 5800 5810 5810 5800 1462
580 20250314 093400 2418056910 5810 5810 5820 5800 6542
581 20250314 093300 2380089500 5810 5800 5820 5800 2110
582 20250314 093200 2367845220 5800 5780 5800 5780 4886
583 20250314 093100 2339546820 5800 5780 5800 5780 651
584 20250314 093000 2335783720 5800 5790 5800 5770 3442
585 20250314 092900 2315877220 5800 5785 5800 5775 4071
586 20250314 092800 2292341700 5785 5800 5805 5780 8934
587 20250314 092700 2240561235 5805 5820 5820 5800 2297
588 20250314 092600 2227212615 5815 5820 5820 5805 3793
589 20250314 092500 2205174050 5820 5840 5840 5810 5152
590 20250314 092400 2175154090 5840 5850 5860 5830 3190
591 20250314 092300 2156548040 5840 5840 5850 5830 2136
592 20250314 092200 2144065220 5840 5850 5850 5820 3070
593 20250314 092100 2126150230 5850 5850 5850 5840 1597
594 20250314 092000 2116809195 5850 5830 5860 5830 3494
595 20250314 091900 2096393895 5830 5830 5840 5810 4835
596 20250314 091800 2068232805 5830 5840 5840 5820 2430
597 20250314 091700 2054064915 5820 5820 5840 5820 6998
598 20250314 091600 2013296125 5820 5830 5840 5810 9080
599 20250314 091500 1960431610 5830 5860 5860 5830 9525
600 20250314 091400 1904841680 5860 5870 5870 5840 4124
601 20250314 091300 1880710250 5850 5880 5890 5850 11659
602 20250314 091200 1812355480 5890 5900 5950 5880 31711
603 20250314 091100 1624534405 5900 5920 5920 5880 16925
604 20250314 091000 1524719115 5910 5900 5930 5900 34620
605 20250314 090900 1319970520 5900 5890 5910 5850 40699
606 20250314 090800 1080133820 5870 5815 5900 5800 39042
607 20250314 090700 851998680 5810 5790 5810 5770 18228
608 20250314 090600 746363920 5790 5760 5800 5760 18760
609 20250314 090500 637943240 5770 5740 5780 5720 13995
610 20250314 090400 557312620 5750 5730 5770 5730 19115
611 20250314 090300 447418770 5730 5720 5730 5700 16318
612 20250314 090200 354132285 5720 5720 5720 5700 5285
613 20250314 090100 323937845 5720 5705 5740 5700 34334
614 20250314 090000 127481600 5700 5670 5740 5640 21935

1
025980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,890346,88629478,5030454900,500756550700,1.00
20250311,913960,88629478,5227851200,506960614160,1.03
20250310,928758,88629478,5368221240,512278382840,1.05
20250307,901940,88629478,5384581800,529117983660,1.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 890346 88629478 5030454900 500756550700 1.00
3 20250311 913960 88629478 5227851200 506960614160 1.03
4 20250310 928758 88629478 5368221240 512278382840 1.05
5 20250307 901940 88629478 5384581800 529117983660 1.02