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

617
031330/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191500,907456574,2815,2815,2815,2815,4866
20250314,191400,907456574,2815,2815,2815,2815,0
20250314,191300,907456574,2815,2815,2815,2815,0
20250314,191200,907456574,2815,2815,2815,2815,0
20250314,191100,907456574,2815,2815,2815,2815,0
20250314,191000,907456574,2815,2815,2815,2815,0
20250314,190900,907456574,2815,2815,2815,2815,0
20250314,190800,907456574,2815,2815,2815,2815,0
20250314,190700,907456574,2815,2815,2815,2815,0
20250314,190600,907456574,2815,2815,2815,2815,0
20250314,190500,907456574,2815,2815,2815,2815,0
20250314,190400,907456574,2815,2815,2815,2815,0
20250314,190300,907456574,2815,2815,2815,2815,0
20250314,190200,907456574,2815,2815,2815,2815,0
20250314,190100,907456574,2815,2815,2815,2815,0
20250314,190000,907456574,2815,2815,2815,2815,0
20250314,185900,907456574,2815,2815,2815,2815,0
20250314,185800,907456574,2815,2815,2815,2815,0
20250314,185700,907456574,2815,2815,2815,2815,0
20250314,185600,907456574,2815,2815,2815,2815,0
20250314,185500,907456574,2815,2815,2815,2815,0
20250314,185400,907456574,2815,2815,2815,2815,0
20250314,185300,907456574,2815,2815,2815,2815,0
20250314,185200,907456574,2815,2815,2815,2815,0
20250314,185100,907456574,2815,2815,2815,2815,0
20250314,185000,907456574,2815,2815,2815,2815,0
20250314,184900,907456574,2815,2815,2815,2815,0
20250314,184800,907456574,2815,2815,2815,2815,0
20250314,184700,907456574,2815,2815,2815,2815,0
20250314,184600,907456574,2815,2815,2815,2815,0
20250314,184500,907456574,2815,2815,2815,2815,4866
20250314,184400,907456574,2815,2815,2815,2815,0
20250314,184300,907456574,2815,2815,2815,2815,0
20250314,184200,907456574,2815,2815,2815,2815,0
20250314,184100,907456574,2815,2815,2815,2815,0
20250314,184000,907456574,2815,2815,2815,2815,0
20250314,183900,907456574,2815,2815,2815,2815,0
20250314,183800,907456574,2815,2815,2815,2815,0
20250314,183700,907456574,2815,2815,2815,2815,0
20250314,183600,907456574,2815,2815,2815,2815,0
20250314,183500,907456574,2815,2815,2815,2815,0
20250314,183400,907456574,2815,2815,2815,2815,0
20250314,183300,907456574,2815,2815,2815,2815,0
20250314,183200,907456574,2815,2815,2815,2815,0
20250314,183100,907456574,2815,2815,2815,2815,0
20250314,183000,907456574,2815,2815,2815,2815,0
20250314,182900,907456574,2815,2815,2815,2815,0
20250314,182800,907456574,2815,2815,2815,2815,0
20250314,182700,907456574,2815,2815,2815,2815,0
20250314,182600,907456574,2815,2815,2815,2815,0
20250314,182500,907456574,2815,2815,2815,2815,0
20250314,182400,907456574,2815,2815,2815,2815,0
20250314,182300,907456574,2815,2815,2815,2815,0
20250314,182200,907456574,2815,2815,2815,2815,0
20250314,182100,907456574,2815,2815,2815,2815,0
20250314,182000,907456574,2815,2815,2815,2815,0
20250314,181900,907456574,2815,2815,2815,2815,0
20250314,181800,907456574,2815,2815,2815,2815,0
20250314,181700,907456574,2815,2815,2815,2815,0
20250314,181600,907456574,2815,2815,2815,2815,0
20250314,181500,907456574,2815,2815,2815,2815,4866
20250314,181400,907456574,2815,2815,2815,2815,0
20250314,181300,907456574,2815,2815,2815,2815,0
20250314,181200,907456574,2815,2815,2815,2815,0
20250314,181100,907456574,2815,2815,2815,2815,0
20250314,181000,907456574,2815,2815,2815,2815,0
20250314,180900,907456574,2815,2815,2815,2815,0
20250314,180800,907456574,2815,2815,2815,2815,0
20250314,180700,907456574,2815,2815,2815,2815,0
20250314,180600,907456574,2815,2815,2815,2815,0
20250314,180500,907456574,2815,2815,2815,2815,0
20250314,180400,907456574,2815,2815,2815,2815,0
20250314,180300,907456574,2815,2815,2815,2815,0
20250314,180200,907456574,2815,2815,2815,2815,0
20250314,180100,907456574,2815,2815,2815,2815,0
20250314,180000,907456574,2815,2815,2815,2815,0
20250314,175900,907456574,2815,2815,2815,2815,0
20250314,175800,907456574,2815,2815,2815,2815,0
20250314,175700,907456574,2815,2815,2815,2815,0
20250314,175600,907456574,2815,2815,2815,2815,0
20250314,175500,907456574,2815,2815,2815,2815,0
20250314,175400,907456574,2815,2815,2815,2815,0
20250314,175300,907456574,2815,2815,2815,2815,0
20250314,175200,907456574,2815,2815,2815,2815,0
20250314,175100,907456574,2815,2815,2815,2815,0
20250314,175000,907456574,2815,2815,2815,2815,0
20250314,174900,907456574,2815,2815,2815,2815,0
20250314,174800,907456574,2815,2815,2815,2815,0
20250314,174700,907456574,2815,2815,2815,2815,0
20250314,174600,907456574,2815,2815,2815,2815,0
20250314,174500,907456574,2815,2815,2815,2815,4866
20250314,174400,907456574,2815,2815,2815,2815,0
20250314,174300,907456574,2815,2815,2815,2815,0
20250314,174200,907456574,2815,2815,2815,2815,0
20250314,174100,907456574,2815,2815,2815,2815,0
20250314,174000,907456574,2815,2815,2815,2815,0
20250314,173900,907456574,2815,2815,2815,2815,0
20250314,173800,907456574,2815,2815,2815,2815,0
20250314,173700,907456574,2815,2815,2815,2815,0
20250314,173600,907456574,2815,2815,2815,2815,0
20250314,173500,907456574,2815,2815,2815,2815,0
20250314,173400,907456574,2815,2815,2815,2815,0
20250314,173300,907456574,2815,2815,2815,2815,0
20250314,173200,907456574,2815,2815,2815,2815,0
20250314,173100,907456574,2815,2815,2815,2815,0
20250314,173000,907456574,2815,2815,2815,2815,0
20250314,172900,907456574,2815,2815,2815,2815,0
20250314,172800,907456574,2815,2815,2815,2815,0
20250314,172700,907456574,2815,2815,2815,2815,0
20250314,172600,907456574,2815,2815,2815,2815,0
20250314,172500,907456574,2815,2815,2815,2815,0
20250314,172400,907456574,2815,2815,2815,2815,0
20250314,172300,907456574,2815,2815,2815,2815,0
20250314,172200,907456574,2815,2815,2815,2815,0
20250314,172100,907456574,2815,2815,2815,2815,0
20250314,172000,907456574,2815,2815,2815,2815,0
20250314,171900,907456574,2815,2815,2815,2815,0
20250314,171800,907456574,2815,2815,2815,2815,0
20250314,171700,907456574,2815,2815,2815,2815,0
20250314,171600,907456574,2815,2815,2815,2815,0
20250314,171500,907456574,2815,2815,2815,2815,4866
20250314,171400,907456574,2815,2815,2815,2815,0
20250314,171300,907456574,2815,2815,2815,2815,0
20250314,171200,907456574,2815,2815,2815,2815,0
20250314,171100,907456574,2815,2815,2815,2815,0
20250314,171000,907456574,2815,2815,2815,2815,0
20250314,170900,907456574,2815,2815,2815,2815,0
20250314,170800,907456574,2815,2815,2815,2815,0
20250314,170700,907456574,2815,2815,2815,2815,0
20250314,170600,907456574,2815,2815,2815,2815,0
20250314,170500,907456574,2815,2815,2815,2815,0
20250314,170400,907456574,2815,2815,2815,2815,0
20250314,170300,907456574,2815,2815,2815,2815,0
20250314,170200,907456574,2815,2815,2815,2815,0
20250314,170100,907456574,2815,2815,2815,2815,0
20250314,170000,907456574,2815,2815,2815,2815,0
20250314,165900,907456574,2815,2815,2815,2815,0
20250314,165800,907456574,2815,2815,2815,2815,0
20250314,165700,907456574,2815,2815,2815,2815,0
20250314,165600,907456574,2815,2815,2815,2815,0
20250314,165500,907456574,2815,2815,2815,2815,0
20250314,165400,907456574,2815,2815,2815,2815,0
20250314,165300,907456574,2815,2815,2815,2815,0
20250314,165200,907456574,2815,2815,2815,2815,0
20250314,165100,907456574,2815,2815,2815,2815,0
20250314,165000,907456574,2815,2815,2815,2815,0
20250314,164900,907456574,2815,2815,2815,2815,0
20250314,164800,907456574,2815,2815,2815,2815,0
20250314,164700,907456574,2815,2815,2815,2815,0
20250314,164600,907456574,2815,2815,2815,2815,0
20250314,164500,907456574,2815,2815,2815,2815,4866
20250314,164400,907456574,2815,2815,2815,2815,0
20250314,164300,907456574,2815,2815,2815,2815,0
20250314,164200,907456574,2815,2815,2815,2815,0
20250314,164100,907456574,2815,2815,2815,2815,0
20250314,164000,907456574,2815,2815,2815,2815,0
20250314,163900,907456574,2815,2815,2815,2815,0
20250314,163800,907456574,2815,2815,2815,2815,0
20250314,163700,907456574,2815,2815,2815,2815,0
20250314,163600,907456574,2815,2815,2815,2815,0
20250314,163500,907456574,2815,2815,2815,2815,0
20250314,163400,907456574,2815,2815,2815,2815,0
20250314,163300,907456574,2815,2815,2815,2815,0
20250314,163200,907456574,2815,2815,2815,2815,0
20250314,163100,907456574,2815,2815,2815,2815,0
20250314,163000,907456574,2815,2815,2815,2815,0
20250314,162900,907456574,2815,2815,2815,2815,0
20250314,162800,907456574,2815,2815,2815,2815,0
20250314,162700,907456574,2815,2815,2815,2815,0
20250314,162600,907456574,2815,2815,2815,2815,0
20250314,162500,907456574,2815,2815,2815,2815,0
20250314,162400,907456574,2815,2815,2815,2815,0
20250314,162300,907456574,2815,2815,2815,2815,0
20250314,162200,907456574,2815,2815,2815,2815,0
20250314,162100,907456574,2815,2815,2815,2815,0
20250314,162000,907456574,2815,2815,2815,2815,0
20250314,161900,907456574,2815,2815,2815,2815,0
20250314,161800,907456574,2815,2815,2815,2815,0
20250314,161700,907456574,2815,2815,2815,2815,0
20250314,161600,907456574,2815,2815,2815,2815,0
20250314,161500,907456574,2815,2815,2815,2815,4866
20250314,161400,907456574,2815,2815,2815,2815,0
20250314,161300,907456574,2815,2815,2815,2815,0
20250314,161200,907456574,2815,2815,2815,2815,0
20250314,161100,907456574,2815,2815,2815,2815,0
20250314,161000,907456574,2815,2815,2815,2815,0
20250314,160900,907456574,2815,2815,2815,2815,0
20250314,160800,907456574,2815,2815,2815,2815,0
20250314,160700,907456574,2815,2815,2815,2815,0
20250314,160600,907456574,2815,2815,2815,2815,0
20250314,160500,907456574,2815,2815,2815,2815,0
20250314,160400,907456574,2815,2815,2815,2815,0
20250314,160300,907456574,2815,2815,2815,2815,0
20250314,160200,907456574,2815,2815,2815,2815,0
20250314,160100,907456574,2815,2815,2815,2815,0
20250314,160000,907456574,2815,2815,2815,2815,0
20250314,155900,907456574,2815,2815,2815,2815,0
20250314,155800,907456574,2815,2815,2815,2815,0
20250314,155700,907456574,2815,2815,2815,2815,0
20250314,155600,907456574,2815,2815,2815,2815,0
20250314,155500,907456574,2815,2815,2815,2815,0
20250314,155400,907456574,2815,2815,2815,2815,0
20250314,155300,907456574,2815,2815,2815,2815,0
20250314,155200,907456574,2815,2815,2815,2815,0
20250314,155100,907456574,2815,2815,2815,2815,0
20250314,155000,907456574,2815,2815,2815,2815,0
20250314,154900,907456574,2815,2815,2815,2815,0
20250314,154800,907456574,2815,2815,2815,2815,0
20250314,154700,907456574,2815,2815,2815,2815,0
20250314,154600,907456574,2815,2815,2815,2815,0
20250314,154500,907456574,2815,2815,2815,2815,4866
20250314,154400,907456574,2815,2815,2815,2815,0
20250314,154300,907456574,2815,2815,2815,2815,0
20250314,154200,907456574,2815,2815,2815,2815,0
20250314,154100,907456574,2815,2815,2815,2815,0
20250314,154000,907456574,2815,2815,2815,2815,0
20250314,153900,907456574,2815,2815,2815,2815,0
20250314,153800,907456574,2815,2815,2815,2815,0
20250314,153700,907456574,2815,2815,2815,2815,0
20250314,153600,907456574,2815,2815,2815,2815,0
20250314,153500,907456574,2815,2815,2815,2815,0
20250314,153400,907456574,2815,2815,2815,2815,0
20250314,153300,907456574,2815,2815,2815,2815,0
20250314,153200,907456574,2815,2815,2815,2815,0
20250314,153100,907456574,2815,2815,2815,2815,0
20250314,153000,907456574,2815,2815,2815,2815,4866
20250314,152900,893758784,2820,2820,2820,2820,0
20250314,152800,893758784,2820,2820,2820,2820,0
20250314,152700,893758784,2820,2820,2820,2820,0
20250314,152600,893758784,2820,2820,2820,2820,0
20250314,152500,893758784,2820,2820,2820,2820,0
20250314,152400,893758784,2820,2820,2820,2820,0
20250314,152300,893758784,2820,2820,2820,2820,0
20250314,152200,893758784,2820,2820,2820,2820,0
20250314,152100,893758784,2820,2820,2820,2820,0
20250314,152000,893758784,2820,2820,2820,2820,0
20250314,151900,893758784,2820,2820,2820,2815,499
20250314,151800,892352150,2820,2820,2820,2820,100
20250314,151700,892070150,2820,2820,2820,2820,590
20250314,151600,890406350,2815,2815,2815,2815,0
20250314,151500,890406350,2815,2815,2815,2815,3002
20250314,151400,881955720,2815,2815,2815,2815,3000
20250314,151300,873510720,2820,2815,2820,2815,713
20250314,151200,871503615,2815,2815,2815,2815,5000
20250314,151100,857428615,2820,2820,2820,2820,0
20250314,151000,857428615,2820,2820,2820,2815,5620
20250314,150900,841605216,2815,2820,2820,2815,666
20250314,150800,839727101,2815,2820,2820,2815,3120
20250314,150700,830928951,2820,2820,2820,2820,0
20250314,150600,830928951,2820,2820,2820,2820,0
20250314,150500,830928951,2820,2820,2820,2820,278
20250314,150400,830144991,2820,2820,2820,2820,77
20250314,150300,829927851,2820,2820,2820,2820,1131
20250314,150200,826738431,2820,2820,2820,2820,0
20250314,150100,826738431,2820,2820,2820,2820,2
20250314,150000,826732791,2820,2825,2825,2820,47
20250314,145900,826600066,2820,2820,2820,2820,1053
20250314,145800,823630606,2820,2820,2820,2820,0
20250314,145700,823630606,2820,2825,2825,2820,5030
20250314,145600,809437531,2830,2825,2830,2825,8
20250314,145500,809414916,2830,2830,2830,2830,0
20250314,145400,809414916,2830,2830,2830,2830,0
20250314,145300,809414916,2830,2830,2830,2830,1
20250314,145200,809412086,2830,2830,2830,2830,36
20250314,145100,809310206,2830,2830,2830,2830,2000
20250314,145000,803650206,2830,2830,2830,2830,255
20250314,144900,802928556,2830,2830,2830,2825,310
20250314,144800,802051821,2830,2835,2835,2830,1547
20250314,144700,797671971,2835,2835,2835,2835,293
20250314,144600,796841316,2835,2835,2835,2835,272
20250314,144500,796070196,2835,2830,2835,2830,228
20250314,144400,795423991,2835,2835,2835,2835,178
20250314,144300,794919361,2830,2825,2830,2825,14957
20250314,144200,752591206,2825,2830,2830,2825,648
20250314,144100,750759872,2830,2830,2830,2830,220
20250314,144000,750137272,2830,2827,2830,2827,362
20250314,143900,749112818,2825,2825,2825,2825,0
20250314,143800,749112818,2825,2830,2830,2825,374
20250314,143700,748054513,2830,2825,2830,2825,50
20250314,143600,747913023,2830,2830,2830,2825,1390
20250314,143500,743981928,2825,2830,2830,2825,1155
20250314,143400,740718578,2830,2830,2830,2825,2393
20250314,143300,733955718,2825,2830,2830,2825,848
20250314,143200,731559878,2830,2830,2830,2825,285
20250314,143100,730753973,2830,2830,2830,2830,194
20250314,143000,730204953,2830,2830,2830,2825,222
20250314,142900,729576698,2830,2830,2835,2830,14017
20250314,142800,689907928,2830,2830,2830,2830,48
20250314,142700,689772088,2830,2830,2830,2830,897
20250314,142600,687233578,2830,2830,2830,2830,818
20250314,142500,684918638,2830,2830,2830,2830,178
20250314,142400,684414898,2830,2830,2830,2830,244
20250314,142300,683724378,2830,2830,2830,2830,451
20250314,142200,682448048,2830,2830,2830,2830,196
20250314,142100,681893368,2830,2830,2830,2830,188
20250314,142000,681361328,2830,2830,2830,2830,193
20250314,141900,680815138,2830,2830,2830,2830,657
20250314,141800,678955828,2830,2830,2830,2830,296
20250314,141700,678118148,2830,2830,2835,2830,1259
20250314,141600,674555078,2830,2830,2830,2830,334
20250314,141500,673609858,2830,2830,2830,2830,368
20250314,141400,672568418,2830,2830,2830,2830,47
20250314,141300,672435408,2830,2825,2830,2820,569
20250314,141200,670826448,2825,2830,2830,2825,1631
20250314,141100,666218638,2830,2830,2835,2830,2721
20250314,141000,658517233,2830,2830,2830,2830,185
20250314,140900,657993683,2830,2830,2830,2830,48
20250314,140800,657857843,2830,2835,2835,2830,445
20250314,140700,656597778,2830,2835,2835,2830,479
20250314,140600,655241968,2835,2835,2835,2830,1196
20250314,140500,651855743,2835,2835,2835,2835,103
20250314,140400,651563738,2835,2835,2835,2835,368
20250314,140300,650520458,2835,2835,2835,2835,88
20250314,140200,650270978,2835,2830,2835,2830,625
20250314,140100,648499868,2830,2830,2830,2830,50
20250314,140000,648358368,2830,2835,2835,2830,1626
20250314,135900,643755893,2835,2835,2835,2835,242
20250314,135800,643069823,2835,2835,2835,2835,159
20250314,135700,642619058,2835,2835,2835,2835,194
20250314,135600,642069068,2835,2835,2835,2835,201
20250314,135500,641499233,2835,2835,2835,2835,243
20250314,135400,640810328,2835,2835,2835,2835,150
20250314,135300,640385078,2835,2835,2835,2830,95
20250314,135200,640115758,2835,2830,2835,2830,590
20250314,135100,638444873,2835,2835,2835,2835,222
20250314,135000,637815503,2835,2835,2835,2835,194
20250314,134900,637265513,2830,2835,2835,2830,145
20250314,134800,636854443,2835,2835,2840,2835,314
20250314,134700,635964248,2835,2835,2835,2835,233
20250314,134600,635303693,2835,2835,2835,2835,194
20250314,134500,634753703,2835,2835,2835,2835,165
20250314,134400,634285928,2835,2835,2835,2835,105
20250314,134300,633988253,2835,2840,2840,2835,2380
20250314,134200,627240143,2840,2835,2840,2835,539
20250314,134100,625709558,2835,2840,2840,2835,1139
20250314,134000,622478388,2840,2840,2840,2840,48
20250314,133900,622342068,2840,2835,2840,2835,175
20250314,133800,621845448,2840,2840,2840,2835,176
20250314,133700,621345758,2840,2840,2840,2840,275
20250314,133600,620564758,2840,2835,2840,2835,187
20250314,133500,620033883,2840,2840,2840,2840,156
20250314,133400,619590843,2840,2840,2840,2835,572
20250314,133300,617967768,2835,2835,2835,2830,513
20250314,133200,616515188,2835,2835,2835,2830,344
20250314,133100,615540348,2835,2835,2835,2835,143
20250314,133000,615134943,2835,2835,2840,2835,554
20250314,132900,613563288,2835,2832,2835,2832,48
20250314,132800,613427316,2832,2832,2832,2832,97
20250314,132700,613152612,2832,2837,2837,2832,584
20250314,132600,611496701,2837,2837,2837,2837,166
20250314,132500,611025759,2837,2835,2840,2835,198
20250314,132400,610463598,2835,2835,2835,2835,147
20250314,132300,610046853,2835,2835,2835,2835,922
20250314,132200,607432983,2835,2840,2840,2835,1077
20250314,132100,604378063,2840,2840,2840,2840,109
20250314,132000,604068503,2840,2835,2840,2835,545
20250314,131900,602521783,2835,2840,2840,2835,2312
20250314,131800,595962118,2840,2840,2840,2840,363
20250314,131700,594931198,2840,2835,2840,2835,400
20250314,131600,593796708,2835,2840,2840,2835,318
20250314,131500,592893593,2835,2840,2840,2835,78
20250314,131400,592672228,2840,2840,2840,2840,325
20250314,131300,591749228,2840,2840,2840,2840,266
20250314,131200,590993788,2840,2840,2840,2840,48
20250314,131100,590857468,2840,2840,2840,2840,317
20250314,131000,589957188,2840,2840,2840,2840,47
20250314,130900,589823708,2840,2840,2840,2840,374
20250314,130800,588761548,2840,2840,2840,2840,283
20250314,130700,587957828,2840,2840,2840,2840,317
20250314,130600,587057548,2835,2840,2840,2835,548
20250314,130500,585503728,2840,2840,2840,2840,170
20250314,130400,585020928,2840,2840,2840,2840,240
20250314,130300,584339328,2840,2840,2840,2840,270
20250314,130200,583572528,2835,2840,2840,2835,208
20250314,130100,582982113,2835,2835,2835,2835,1
20250314,130000,582979278,2840,2835,2840,2830,330
20250314,125900,582043418,2835,2835,2840,2830,530
20250314,125800,580540298,2835,2835,2835,2835,242
20250314,125700,579854228,2835,2835,2835,2835,159
20250314,125600,579403463,2830,2835,2835,2830,1173
20250314,125500,576078903,2840,2840,2840,2840,257
20250314,125400,575349023,2835,2840,2840,2835,104
20250314,125300,575053703,2840,2840,2840,2835,820
20250314,125200,572727403,2840,2840,2840,2840,147
20250314,125100,572309923,2840,2840,2840,2840,240
20250314,125000,571628323,2840,2840,2840,2840,202
20250314,124900,571054643,2840,2840,2840,2840,47
20250314,124800,570921163,2840,2840,2840,2835,1383
20250314,124700,566998548,2840,2835,2840,2835,97
20250314,124600,566723318,2840,2835,2840,2835,669
20250314,124500,564824783,2835,2835,2835,2835,0
20250314,124400,564824783,2835,2840,2840,2835,388
20250314,124300,563722938,2840,2840,2840,2840,1872
20250314,124200,558406458,2840,2845,2845,2840,384
20250314,124100,557314023,2845,2845,2845,2840,145
20250314,124000,556901748,2840,2840,2845,2840,276
20250314,123900,556117278,2845,2845,2845,2845,146
20250314,123800,555701908,2840,2840,2840,2840,6891
20250314,123700,536131468,2840,2840,2840,2840,6652
20250314,123600,517239788,2840,2840,2840,2840,148
20250314,123500,516819468,2840,2840,2840,2840,240
20250314,123400,516137868,2835,2840,2840,2830,514
20250314,123300,514680878,2840,2840,2840,2840,182
20250314,123200,514163998,2840,2840,2840,2830,385
20250314,123100,513071453,2840,2835,2840,2835,1985
20250314,123000,507434308,2835,2835,2835,2830,1507
20250314,122900,503168623,2840,2835,2840,2835,610
20250314,122800,501438703,2835,2835,2840,2835,246
20250314,122700,500740083,2840,2835,2840,2835,263
20250314,122600,499993418,2835,2840,2840,2835,195
20250314,122500,499439623,2835,2835,2835,2835,384
20250314,122400,498350983,2835,2835,2835,2835,88
20250314,122300,498101503,2835,2840,2840,2835,4530
20250314,122200,485257753,2835,2835,2835,2835,26018
20250314,122100,411496723,2835,2830,2835,2830,119
20250314,122000,411159363,2830,2830,2830,2830,462
20250314,121900,409851903,2830,2830,2830,2830,351
20250314,121800,408858573,2830,2830,2830,2830,48
20250314,121700,408722733,2830,2830,2830,2830,272
20250314,121600,407952973,2830,2830,2830,2830,147
20250314,121500,407536963,2825,2825,2825,2825,182
20250314,121400,407022813,2825,2825,2825,2825,356
20250314,121300,406017113,2825,2822,2825,2822,82
20250314,121200,405785475,2820,2825,2825,2815,3821
20250314,121100,395025735,2825,2825,2825,2825,2195
20250314,121000,388824860,2830,2830,2830,2830,569
20250314,120900,387214590,2830,2830,2830,2830,0
20250314,120800,387214590,2830,2830,2835,2830,501
20250314,120700,385796115,2835,2835,2835,2835,288
20250314,120600,384979635,2835,2835,2835,2835,111
20250314,120500,384664950,2830,2835,2835,2830,204
20250314,120400,384086660,2835,2835,2835,2835,234
20250314,120300,383423270,2835,2835,2835,2835,193
20250314,120200,382876115,2835,2830,2835,2830,203
20250314,120100,382300860,2835,2835,2835,2835,95
20250314,120000,382031535,2835,2830,2835,2825,1237
20250314,115900,378530095,2830,2830,2830,2830,12
20250314,115800,378496135,2835,2835,2835,2835,705
20250314,115700,376497460,2835,2830,2835,2830,65
20250314,115600,376313235,2835,2830,2835,2830,342
20250314,115500,375343710,2830,2835,2835,2830,741
20250314,115400,373245500,2835,2835,2835,2835,193
20250314,115300,372698345,2830,2830,2830,2830,63
20250314,115200,372520055,2830,2835,2835,2830,159
20250314,115100,372069850,2835,2830,2835,2830,340
20250314,115000,371106050,2835,2835,2835,2835,47
20250314,114900,370972805,2835,2835,2835,2835,365
20250314,114800,369938030,2835,2835,2835,2835,94
20250314,114700,369671540,2835,2830,2835,2830,439
20250314,114600,368427550,2830,2830,2830,2830,80
20250314,114500,368201150,2830,2830,2835,2830,588
20250314,114400,366536435,2835,2835,2835,2835,204
20250314,114300,365958095,2835,2830,2835,2830,625
20250314,114200,364189340,2830,2830,2830,2830,244
20250314,114100,363498820,2830,2830,2830,2830,238
20250314,114000,362825280,2830,2830,2830,2830,204
20250314,113900,362247960,2825,2830,2830,2820,621
20250314,113800,360494960,2825,2825,2830,2825,447
20250314,113700,359230110,2825,2825,2830,2825,635
20250314,113600,357435740,2820,2830,2830,2820,398
20250314,113500,356310265,2830,2830,2830,2830,195
20250314,113400,355758415,2830,2830,2830,2830,203
20250314,113300,355183925,2830,2825,2830,2825,302
20250314,113200,354329565,2830,2825,2830,2825,31
20250314,113100,354241985,2825,2835,2835,2825,5292
20250314,113000,339288900,2835,2835,2835,2835,187
20250314,112900,338758755,2830,2832,2835,2830,448
20250314,112800,337490681,2835,2830,2835,2830,285
20250314,112700,336683156,2830,2830,2830,2825,151
20250314,112600,336256326,2825,2830,2835,2825,850
20250314,112500,333851716,2835,2835,2835,2835,48
20250314,112400,333715636,2835,2835,2835,2835,424
20250314,112300,332513596,2835,2835,2835,2830,5161
20250314,112200,317882711,2835,2835,2835,2835,1233
20250314,112100,314387156,2835,2830,2835,2830,10314
20250314,112000,285171101,2830,2830,2830,2830,478
20250314,111900,283818361,2830,2830,2835,2830,2010
20250314,111800,278128636,2830,2830,2830,2830,1147
20250314,111700,274882626,2825,2830,2830,2825,679
20250314,111600,272961196,2830,2830,2830,2830,47
20250314,111500,272828186,2830,2830,2835,2830,1521
20250314,111400,268521391,2830,2825,2830,2825,4220
20250314,111300,256580766,2830,2830,2830,2830,180
20250314,111200,256071366,2830,2825,2830,2825,1095
20250314,111100,252977261,2825,2820,2825,2815,1251
20250314,111000,249451141,2825,2830,2830,2825,288
20250314,110900,248636341,2830,2825,2830,2825,159
20250314,110800,248187146,2830,2820,2830,2815,10690
20250314,110700,218025826,2815,2815,2815,2815,233
20250314,110600,217369931,2820,2805,2820,2805,7396
20250314,110500,196559066,2805,2805,2805,2805,231
20250314,110400,195911111,2800,2800,2800,2800,5
20250314,110300,195897111,2805,2805,2805,2805,5951
20250314,110200,179204556,2805,2805,2805,2805,0
20250314,110100,179204556,2805,2805,2805,2805,401
20250314,110000,178079751,2800,2805,2805,2800,16
20250314,105900,178034886,2805,2800,2805,2800,25
20250314,105800,177964821,2800,2800,2800,2795,91
20250314,105700,177710066,2805,2800,2805,2800,41
20250314,105600,177595261,2800,2800,2800,2800,702
20250314,105500,175629661,2800,2800,2800,2800,0
20250314,105400,175629661,2800,2800,2800,2800,400
20250314,105300,174509661,2800,2800,2800,2800,200
20250314,105200,173949661,2800,2800,2800,2800,200
20250314,105100,173389661,2795,2805,2805,2795,12029
20250314,105000,139741596,2805,2805,2805,2805,107
20250314,104900,139441461,2810,2810,2810,2810,200
20250314,104800,138879461,2810,2810,2810,2810,180
20250314,104700,138373661,2810,2807,2810,2807,320
20250314,104600,137474605,2810,2805,2810,2805,6
20250314,104500,137457765,2805,2805,2805,2805,4
20250314,104400,137446545,2815,2815,2815,2815,0
20250314,104300,137446545,2815,2815,2815,2815,0
20250314,104200,137446545,2815,2815,2815,2815,1
20250314,104100,137443730,2810,2810,2810,2810,0
20250314,104000,137443730,2810,2810,2810,2810,120
20250314,103900,137106530,2810,2810,2810,2810,463
20250314,103800,135805500,2810,2810,2810,2810,2
20250314,103700,135799880,2810,2810,2810,2810,6
20250314,103600,135783020,2800,2800,2800,2800,0
20250314,103500,135783020,2800,2800,2800,2800,0
20250314,103400,135783020,2800,2805,2805,2800,966
20250314,103300,133076465,2815,2815,2815,2815,5
20250314,103200,133062390,2815,2815,2815,2815,0
20250314,103100,133062390,2815,2815,2815,2815,0
20250314,103000,133062390,2815,2815,2815,2815,0
20250314,102900,133062390,2815,2805,2815,2805,80
20250314,102800,132837980,2805,2805,2805,2805,101
20250314,102700,132554675,2805,2810,2812,2805,747
20250314,102600,130457105,2810,2802,2815,2802,616
20250314,102500,128730465,2805,2810,2810,2805,581
20250314,102400,127098010,2815,2815,2815,2815,0
20250314,102300,127098010,2815,2815,2815,2815,0
20250314,102200,127098010,2815,2815,2815,2815,0
20250314,102100,127098010,2815,2795,2815,2795,2012
20250314,102000,121464515,2797,2797,2797,2797,66
20250314,101900,121279913,2797,2800,2800,2795,6205
20250314,101800,103909915,2815,2815,2815,2815,0
20250314,101700,103909915,2815,2815,2815,2815,0
20250314,101600,103909915,2815,2815,2815,2815,0
20250314,101500,103909915,2815,2815,2815,2815,10
20250314,101400,103881765,2800,2815,2815,2800,2012
20250314,101300,98247985,2800,2805,2815,2800,1741
20250314,101200,93368020,2815,2815,2815,2815,71
20250314,101100,93168155,2815,2817,2817,2805,2002
20250314,101000,87546085,2820,2820,2820,2820,153
20250314,100900,87114625,2820,2815,2820,2815,45
20250314,100800,86987900,2815,2815,2815,2815,37
20250314,100700,86883745,2815,2815,2815,2815,409
20250314,100600,85732410,2815,2815,2820,2815,32
20250314,100500,85642280,2815,2815,2815,2815,993
20250314,100400,82846985,2810,2810,2810,2810,9
20250314,100300,82821695,2805,2805,2805,2805,50
20250314,100200,82681445,2810,2810,2810,2810,253
20250314,100100,81970515,2815,2815,2815,2810,62
20250314,100000,81796215,2815,2815,2815,2815,127
20250314,095900,81438710,2815,2815,2815,2815,77
20250314,095800,81221955,2815,2815,2815,2815,77
20250314,095700,81005200,2815,2815,2815,2815,77
20250314,095600,80788445,2815,2815,2815,2810,64
20250314,095500,80608390,2815,2810,2815,2810,4693
20250314,095400,67421010,2810,2805,2810,2805,78
20250314,095300,67201835,2810,2805,2810,2805,1542
20250314,095200,62876140,2800,2820,2820,2800,7187
20250314,095100,42727865,2820,2820,2820,2820,77
20250314,095000,42510725,2820,2820,2820,2820,0
20250314,094900,42510725,2820,2815,2820,2810,1118
20250314,094800,39367590,2820,2820,2820,2820,77
20250314,094700,39150450,2820,2820,2820,2820,170
20250314,094600,38671050,2820,2820,2820,2820,82
20250314,094500,38439810,2820,2820,2820,2820,251
20250314,094400,37731990,2820,2820,2820,2820,77
20250314,094300,37514850,2820,2820,2820,2820,77
20250314,094200,37297710,2820,2820,2820,2820,77
20250314,094100,37080570,2820,2820,2820,2820,77
20250314,094000,36863430,2820,2820,2820,2815,1215
20250314,093900,33437430,2820,2815,2820,2815,82
20250314,093800,33206215,2820,2820,2820,2820,77
20250314,093700,32989075,2820,2820,2820,2820,77
20250314,093600,32771935,2820,2820,2820,2820,77
20250314,093500,32554795,2820,2820,2820,2815,252
20250314,093400,31844655,2820,2820,2820,2815,194
20250314,093300,31297620,2820,2820,2820,2820,77
20250314,093200,31080480,2820,2820,2820,2820,177
20250314,093100,30581340,2820,2820,2820,2815,1296
20250314,093000,26926625,2815,2815,2820,2815,895
20250314,092900,24406980,2815,2810,2815,2810,128
20250314,092800,24046915,2815,2815,2815,2815,77
20250314,092700,23830160,2815,2815,2815,2815,175
20250314,092600,23337535,2810,2815,2815,2810,127
20250314,092500,22980280,2815,2815,2815,2815,77
20250314,092400,22763525,2815,2815,2815,2815,77
20250314,092300,22546770,2815,2810,2815,2810,103
20250314,092200,22257335,2810,2810,2810,2805,426
20250314,092100,21060295,2810,2815,2815,2805,555
20250314,092000,19502335,2815,2810,2815,2810,98
20250314,091900,19226565,2810,2815,2815,2810,577
20250314,091800,17604810,2815,2815,2815,2815,301
20250314,091700,16757495,2820,2815,2820,2815,82
20250314,091600,16526265,2815,2815,2815,2815,52
20250314,091500,16379885,2815,2815,2815,2815,154
20250314,091400,15946375,2820,2815,2820,2815,79
20250314,091300,15723600,2810,2820,2820,2810,89
20250314,091200,15473090,2820,2810,2820,2810,344
20250314,091100,14505765,2815,2815,2815,2815,77
20250314,091000,14289010,2815,2815,2815,2815,87
20250314,090900,14044105,2815,2815,2815,2815,77
20250314,090800,13827350,2815,2820,2820,2815,460
20250314,090700,12532045,2815,2815,2815,2810,819
20250314,090600,10226620,2815,2810,2815,2810,139
20250314,090500,9836005,2810,2812,2815,2810,237
20250314,090400,9169360,2815,2810,2815,2810,188
20250314,090300,8640645,2815,2810,2815,2810,195
20250314,090200,8092310,2805,2800,2805,2800,363
20250314,090100,7074150,2800,2800,2800,2800,87
20250314,090000,6830550,2800,2790,2800,2790,1445
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191500 907456574 2815 2815 2815 2815 4866
3 20250314 191400 907456574 2815 2815 2815 2815 0
4 20250314 191300 907456574 2815 2815 2815 2815 0
5 20250314 191200 907456574 2815 2815 2815 2815 0
6 20250314 191100 907456574 2815 2815 2815 2815 0
7 20250314 191000 907456574 2815 2815 2815 2815 0
8 20250314 190900 907456574 2815 2815 2815 2815 0
9 20250314 190800 907456574 2815 2815 2815 2815 0
10 20250314 190700 907456574 2815 2815 2815 2815 0
11 20250314 190600 907456574 2815 2815 2815 2815 0
12 20250314 190500 907456574 2815 2815 2815 2815 0
13 20250314 190400 907456574 2815 2815 2815 2815 0
14 20250314 190300 907456574 2815 2815 2815 2815 0
15 20250314 190200 907456574 2815 2815 2815 2815 0
16 20250314 190100 907456574 2815 2815 2815 2815 0
17 20250314 190000 907456574 2815 2815 2815 2815 0
18 20250314 185900 907456574 2815 2815 2815 2815 0
19 20250314 185800 907456574 2815 2815 2815 2815 0
20 20250314 185700 907456574 2815 2815 2815 2815 0
21 20250314 185600 907456574 2815 2815 2815 2815 0
22 20250314 185500 907456574 2815 2815 2815 2815 0
23 20250314 185400 907456574 2815 2815 2815 2815 0
24 20250314 185300 907456574 2815 2815 2815 2815 0
25 20250314 185200 907456574 2815 2815 2815 2815 0
26 20250314 185100 907456574 2815 2815 2815 2815 0
27 20250314 185000 907456574 2815 2815 2815 2815 0
28 20250314 184900 907456574 2815 2815 2815 2815 0
29 20250314 184800 907456574 2815 2815 2815 2815 0
30 20250314 184700 907456574 2815 2815 2815 2815 0
31 20250314 184600 907456574 2815 2815 2815 2815 0
32 20250314 184500 907456574 2815 2815 2815 2815 4866
33 20250314 184400 907456574 2815 2815 2815 2815 0
34 20250314 184300 907456574 2815 2815 2815 2815 0
35 20250314 184200 907456574 2815 2815 2815 2815 0
36 20250314 184100 907456574 2815 2815 2815 2815 0
37 20250314 184000 907456574 2815 2815 2815 2815 0
38 20250314 183900 907456574 2815 2815 2815 2815 0
39 20250314 183800 907456574 2815 2815 2815 2815 0
40 20250314 183700 907456574 2815 2815 2815 2815 0
41 20250314 183600 907456574 2815 2815 2815 2815 0
42 20250314 183500 907456574 2815 2815 2815 2815 0
43 20250314 183400 907456574 2815 2815 2815 2815 0
44 20250314 183300 907456574 2815 2815 2815 2815 0
45 20250314 183200 907456574 2815 2815 2815 2815 0
46 20250314 183100 907456574 2815 2815 2815 2815 0
47 20250314 183000 907456574 2815 2815 2815 2815 0
48 20250314 182900 907456574 2815 2815 2815 2815 0
49 20250314 182800 907456574 2815 2815 2815 2815 0
50 20250314 182700 907456574 2815 2815 2815 2815 0
51 20250314 182600 907456574 2815 2815 2815 2815 0
52 20250314 182500 907456574 2815 2815 2815 2815 0
53 20250314 182400 907456574 2815 2815 2815 2815 0
54 20250314 182300 907456574 2815 2815 2815 2815 0
55 20250314 182200 907456574 2815 2815 2815 2815 0
56 20250314 182100 907456574 2815 2815 2815 2815 0
57 20250314 182000 907456574 2815 2815 2815 2815 0
58 20250314 181900 907456574 2815 2815 2815 2815 0
59 20250314 181800 907456574 2815 2815 2815 2815 0
60 20250314 181700 907456574 2815 2815 2815 2815 0
61 20250314 181600 907456574 2815 2815 2815 2815 0
62 20250314 181500 907456574 2815 2815 2815 2815 4866
63 20250314 181400 907456574 2815 2815 2815 2815 0
64 20250314 181300 907456574 2815 2815 2815 2815 0
65 20250314 181200 907456574 2815 2815 2815 2815 0
66 20250314 181100 907456574 2815 2815 2815 2815 0
67 20250314 181000 907456574 2815 2815 2815 2815 0
68 20250314 180900 907456574 2815 2815 2815 2815 0
69 20250314 180800 907456574 2815 2815 2815 2815 0
70 20250314 180700 907456574 2815 2815 2815 2815 0
71 20250314 180600 907456574 2815 2815 2815 2815 0
72 20250314 180500 907456574 2815 2815 2815 2815 0
73 20250314 180400 907456574 2815 2815 2815 2815 0
74 20250314 180300 907456574 2815 2815 2815 2815 0
75 20250314 180200 907456574 2815 2815 2815 2815 0
76 20250314 180100 907456574 2815 2815 2815 2815 0
77 20250314 180000 907456574 2815 2815 2815 2815 0
78 20250314 175900 907456574 2815 2815 2815 2815 0
79 20250314 175800 907456574 2815 2815 2815 2815 0
80 20250314 175700 907456574 2815 2815 2815 2815 0
81 20250314 175600 907456574 2815 2815 2815 2815 0
82 20250314 175500 907456574 2815 2815 2815 2815 0
83 20250314 175400 907456574 2815 2815 2815 2815 0
84 20250314 175300 907456574 2815 2815 2815 2815 0
85 20250314 175200 907456574 2815 2815 2815 2815 0
86 20250314 175100 907456574 2815 2815 2815 2815 0
87 20250314 175000 907456574 2815 2815 2815 2815 0
88 20250314 174900 907456574 2815 2815 2815 2815 0
89 20250314 174800 907456574 2815 2815 2815 2815 0
90 20250314 174700 907456574 2815 2815 2815 2815 0
91 20250314 174600 907456574 2815 2815 2815 2815 0
92 20250314 174500 907456574 2815 2815 2815 2815 4866
93 20250314 174400 907456574 2815 2815 2815 2815 0
94 20250314 174300 907456574 2815 2815 2815 2815 0
95 20250314 174200 907456574 2815 2815 2815 2815 0
96 20250314 174100 907456574 2815 2815 2815 2815 0
97 20250314 174000 907456574 2815 2815 2815 2815 0
98 20250314 173900 907456574 2815 2815 2815 2815 0
99 20250314 173800 907456574 2815 2815 2815 2815 0
100 20250314 173700 907456574 2815 2815 2815 2815 0
101 20250314 173600 907456574 2815 2815 2815 2815 0
102 20250314 173500 907456574 2815 2815 2815 2815 0
103 20250314 173400 907456574 2815 2815 2815 2815 0
104 20250314 173300 907456574 2815 2815 2815 2815 0
105 20250314 173200 907456574 2815 2815 2815 2815 0
106 20250314 173100 907456574 2815 2815 2815 2815 0
107 20250314 173000 907456574 2815 2815 2815 2815 0
108 20250314 172900 907456574 2815 2815 2815 2815 0
109 20250314 172800 907456574 2815 2815 2815 2815 0
110 20250314 172700 907456574 2815 2815 2815 2815 0
111 20250314 172600 907456574 2815 2815 2815 2815 0
112 20250314 172500 907456574 2815 2815 2815 2815 0
113 20250314 172400 907456574 2815 2815 2815 2815 0
114 20250314 172300 907456574 2815 2815 2815 2815 0
115 20250314 172200 907456574 2815 2815 2815 2815 0
116 20250314 172100 907456574 2815 2815 2815 2815 0
117 20250314 172000 907456574 2815 2815 2815 2815 0
118 20250314 171900 907456574 2815 2815 2815 2815 0
119 20250314 171800 907456574 2815 2815 2815 2815 0
120 20250314 171700 907456574 2815 2815 2815 2815 0
121 20250314 171600 907456574 2815 2815 2815 2815 0
122 20250314 171500 907456574 2815 2815 2815 2815 4866
123 20250314 171400 907456574 2815 2815 2815 2815 0
124 20250314 171300 907456574 2815 2815 2815 2815 0
125 20250314 171200 907456574 2815 2815 2815 2815 0
126 20250314 171100 907456574 2815 2815 2815 2815 0
127 20250314 171000 907456574 2815 2815 2815 2815 0
128 20250314 170900 907456574 2815 2815 2815 2815 0
129 20250314 170800 907456574 2815 2815 2815 2815 0
130 20250314 170700 907456574 2815 2815 2815 2815 0
131 20250314 170600 907456574 2815 2815 2815 2815 0
132 20250314 170500 907456574 2815 2815 2815 2815 0
133 20250314 170400 907456574 2815 2815 2815 2815 0
134 20250314 170300 907456574 2815 2815 2815 2815 0
135 20250314 170200 907456574 2815 2815 2815 2815 0
136 20250314 170100 907456574 2815 2815 2815 2815 0
137 20250314 170000 907456574 2815 2815 2815 2815 0
138 20250314 165900 907456574 2815 2815 2815 2815 0
139 20250314 165800 907456574 2815 2815 2815 2815 0
140 20250314 165700 907456574 2815 2815 2815 2815 0
141 20250314 165600 907456574 2815 2815 2815 2815 0
142 20250314 165500 907456574 2815 2815 2815 2815 0
143 20250314 165400 907456574 2815 2815 2815 2815 0
144 20250314 165300 907456574 2815 2815 2815 2815 0
145 20250314 165200 907456574 2815 2815 2815 2815 0
146 20250314 165100 907456574 2815 2815 2815 2815 0
147 20250314 165000 907456574 2815 2815 2815 2815 0
148 20250314 164900 907456574 2815 2815 2815 2815 0
149 20250314 164800 907456574 2815 2815 2815 2815 0
150 20250314 164700 907456574 2815 2815 2815 2815 0
151 20250314 164600 907456574 2815 2815 2815 2815 0
152 20250314 164500 907456574 2815 2815 2815 2815 4866
153 20250314 164400 907456574 2815 2815 2815 2815 0
154 20250314 164300 907456574 2815 2815 2815 2815 0
155 20250314 164200 907456574 2815 2815 2815 2815 0
156 20250314 164100 907456574 2815 2815 2815 2815 0
157 20250314 164000 907456574 2815 2815 2815 2815 0
158 20250314 163900 907456574 2815 2815 2815 2815 0
159 20250314 163800 907456574 2815 2815 2815 2815 0
160 20250314 163700 907456574 2815 2815 2815 2815 0
161 20250314 163600 907456574 2815 2815 2815 2815 0
162 20250314 163500 907456574 2815 2815 2815 2815 0
163 20250314 163400 907456574 2815 2815 2815 2815 0
164 20250314 163300 907456574 2815 2815 2815 2815 0
165 20250314 163200 907456574 2815 2815 2815 2815 0
166 20250314 163100 907456574 2815 2815 2815 2815 0
167 20250314 163000 907456574 2815 2815 2815 2815 0
168 20250314 162900 907456574 2815 2815 2815 2815 0
169 20250314 162800 907456574 2815 2815 2815 2815 0
170 20250314 162700 907456574 2815 2815 2815 2815 0
171 20250314 162600 907456574 2815 2815 2815 2815 0
172 20250314 162500 907456574 2815 2815 2815 2815 0
173 20250314 162400 907456574 2815 2815 2815 2815 0
174 20250314 162300 907456574 2815 2815 2815 2815 0
175 20250314 162200 907456574 2815 2815 2815 2815 0
176 20250314 162100 907456574 2815 2815 2815 2815 0
177 20250314 162000 907456574 2815 2815 2815 2815 0
178 20250314 161900 907456574 2815 2815 2815 2815 0
179 20250314 161800 907456574 2815 2815 2815 2815 0
180 20250314 161700 907456574 2815 2815 2815 2815 0
181 20250314 161600 907456574 2815 2815 2815 2815 0
182 20250314 161500 907456574 2815 2815 2815 2815 4866
183 20250314 161400 907456574 2815 2815 2815 2815 0
184 20250314 161300 907456574 2815 2815 2815 2815 0
185 20250314 161200 907456574 2815 2815 2815 2815 0
186 20250314 161100 907456574 2815 2815 2815 2815 0
187 20250314 161000 907456574 2815 2815 2815 2815 0
188 20250314 160900 907456574 2815 2815 2815 2815 0
189 20250314 160800 907456574 2815 2815 2815 2815 0
190 20250314 160700 907456574 2815 2815 2815 2815 0
191 20250314 160600 907456574 2815 2815 2815 2815 0
192 20250314 160500 907456574 2815 2815 2815 2815 0
193 20250314 160400 907456574 2815 2815 2815 2815 0
194 20250314 160300 907456574 2815 2815 2815 2815 0
195 20250314 160200 907456574 2815 2815 2815 2815 0
196 20250314 160100 907456574 2815 2815 2815 2815 0
197 20250314 160000 907456574 2815 2815 2815 2815 0
198 20250314 155900 907456574 2815 2815 2815 2815 0
199 20250314 155800 907456574 2815 2815 2815 2815 0
200 20250314 155700 907456574 2815 2815 2815 2815 0
201 20250314 155600 907456574 2815 2815 2815 2815 0
202 20250314 155500 907456574 2815 2815 2815 2815 0
203 20250314 155400 907456574 2815 2815 2815 2815 0
204 20250314 155300 907456574 2815 2815 2815 2815 0
205 20250314 155200 907456574 2815 2815 2815 2815 0
206 20250314 155100 907456574 2815 2815 2815 2815 0
207 20250314 155000 907456574 2815 2815 2815 2815 0
208 20250314 154900 907456574 2815 2815 2815 2815 0
209 20250314 154800 907456574 2815 2815 2815 2815 0
210 20250314 154700 907456574 2815 2815 2815 2815 0
211 20250314 154600 907456574 2815 2815 2815 2815 0
212 20250314 154500 907456574 2815 2815 2815 2815 4866
213 20250314 154400 907456574 2815 2815 2815 2815 0
214 20250314 154300 907456574 2815 2815 2815 2815 0
215 20250314 154200 907456574 2815 2815 2815 2815 0
216 20250314 154100 907456574 2815 2815 2815 2815 0
217 20250314 154000 907456574 2815 2815 2815 2815 0
218 20250314 153900 907456574 2815 2815 2815 2815 0
219 20250314 153800 907456574 2815 2815 2815 2815 0
220 20250314 153700 907456574 2815 2815 2815 2815 0
221 20250314 153600 907456574 2815 2815 2815 2815 0
222 20250314 153500 907456574 2815 2815 2815 2815 0
223 20250314 153400 907456574 2815 2815 2815 2815 0
224 20250314 153300 907456574 2815 2815 2815 2815 0
225 20250314 153200 907456574 2815 2815 2815 2815 0
226 20250314 153100 907456574 2815 2815 2815 2815 0
227 20250314 153000 907456574 2815 2815 2815 2815 4866
228 20250314 152900 893758784 2820 2820 2820 2820 0
229 20250314 152800 893758784 2820 2820 2820 2820 0
230 20250314 152700 893758784 2820 2820 2820 2820 0
231 20250314 152600 893758784 2820 2820 2820 2820 0
232 20250314 152500 893758784 2820 2820 2820 2820 0
233 20250314 152400 893758784 2820 2820 2820 2820 0
234 20250314 152300 893758784 2820 2820 2820 2820 0
235 20250314 152200 893758784 2820 2820 2820 2820 0
236 20250314 152100 893758784 2820 2820 2820 2820 0
237 20250314 152000 893758784 2820 2820 2820 2820 0
238 20250314 151900 893758784 2820 2820 2820 2815 499
239 20250314 151800 892352150 2820 2820 2820 2820 100
240 20250314 151700 892070150 2820 2820 2820 2820 590
241 20250314 151600 890406350 2815 2815 2815 2815 0
242 20250314 151500 890406350 2815 2815 2815 2815 3002
243 20250314 151400 881955720 2815 2815 2815 2815 3000
244 20250314 151300 873510720 2820 2815 2820 2815 713
245 20250314 151200 871503615 2815 2815 2815 2815 5000
246 20250314 151100 857428615 2820 2820 2820 2820 0
247 20250314 151000 857428615 2820 2820 2820 2815 5620
248 20250314 150900 841605216 2815 2820 2820 2815 666
249 20250314 150800 839727101 2815 2820 2820 2815 3120
250 20250314 150700 830928951 2820 2820 2820 2820 0
251 20250314 150600 830928951 2820 2820 2820 2820 0
252 20250314 150500 830928951 2820 2820 2820 2820 278
253 20250314 150400 830144991 2820 2820 2820 2820 77
254 20250314 150300 829927851 2820 2820 2820 2820 1131
255 20250314 150200 826738431 2820 2820 2820 2820 0
256 20250314 150100 826738431 2820 2820 2820 2820 2
257 20250314 150000 826732791 2820 2825 2825 2820 47
258 20250314 145900 826600066 2820 2820 2820 2820 1053
259 20250314 145800 823630606 2820 2820 2820 2820 0
260 20250314 145700 823630606 2820 2825 2825 2820 5030
261 20250314 145600 809437531 2830 2825 2830 2825 8
262 20250314 145500 809414916 2830 2830 2830 2830 0
263 20250314 145400 809414916 2830 2830 2830 2830 0
264 20250314 145300 809414916 2830 2830 2830 2830 1
265 20250314 145200 809412086 2830 2830 2830 2830 36
266 20250314 145100 809310206 2830 2830 2830 2830 2000
267 20250314 145000 803650206 2830 2830 2830 2830 255
268 20250314 144900 802928556 2830 2830 2830 2825 310
269 20250314 144800 802051821 2830 2835 2835 2830 1547
270 20250314 144700 797671971 2835 2835 2835 2835 293
271 20250314 144600 796841316 2835 2835 2835 2835 272
272 20250314 144500 796070196 2835 2830 2835 2830 228
273 20250314 144400 795423991 2835 2835 2835 2835 178
274 20250314 144300 794919361 2830 2825 2830 2825 14957
275 20250314 144200 752591206 2825 2830 2830 2825 648
276 20250314 144100 750759872 2830 2830 2830 2830 220
277 20250314 144000 750137272 2830 2827 2830 2827 362
278 20250314 143900 749112818 2825 2825 2825 2825 0
279 20250314 143800 749112818 2825 2830 2830 2825 374
280 20250314 143700 748054513 2830 2825 2830 2825 50
281 20250314 143600 747913023 2830 2830 2830 2825 1390
282 20250314 143500 743981928 2825 2830 2830 2825 1155
283 20250314 143400 740718578 2830 2830 2830 2825 2393
284 20250314 143300 733955718 2825 2830 2830 2825 848
285 20250314 143200 731559878 2830 2830 2830 2825 285
286 20250314 143100 730753973 2830 2830 2830 2830 194
287 20250314 143000 730204953 2830 2830 2830 2825 222
288 20250314 142900 729576698 2830 2830 2835 2830 14017
289 20250314 142800 689907928 2830 2830 2830 2830 48
290 20250314 142700 689772088 2830 2830 2830 2830 897
291 20250314 142600 687233578 2830 2830 2830 2830 818
292 20250314 142500 684918638 2830 2830 2830 2830 178
293 20250314 142400 684414898 2830 2830 2830 2830 244
294 20250314 142300 683724378 2830 2830 2830 2830 451
295 20250314 142200 682448048 2830 2830 2830 2830 196
296 20250314 142100 681893368 2830 2830 2830 2830 188
297 20250314 142000 681361328 2830 2830 2830 2830 193
298 20250314 141900 680815138 2830 2830 2830 2830 657
299 20250314 141800 678955828 2830 2830 2830 2830 296
300 20250314 141700 678118148 2830 2830 2835 2830 1259
301 20250314 141600 674555078 2830 2830 2830 2830 334
302 20250314 141500 673609858 2830 2830 2830 2830 368
303 20250314 141400 672568418 2830 2830 2830 2830 47
304 20250314 141300 672435408 2830 2825 2830 2820 569
305 20250314 141200 670826448 2825 2830 2830 2825 1631
306 20250314 141100 666218638 2830 2830 2835 2830 2721
307 20250314 141000 658517233 2830 2830 2830 2830 185
308 20250314 140900 657993683 2830 2830 2830 2830 48
309 20250314 140800 657857843 2830 2835 2835 2830 445
310 20250314 140700 656597778 2830 2835 2835 2830 479
311 20250314 140600 655241968 2835 2835 2835 2830 1196
312 20250314 140500 651855743 2835 2835 2835 2835 103
313 20250314 140400 651563738 2835 2835 2835 2835 368
314 20250314 140300 650520458 2835 2835 2835 2835 88
315 20250314 140200 650270978 2835 2830 2835 2830 625
316 20250314 140100 648499868 2830 2830 2830 2830 50
317 20250314 140000 648358368 2830 2835 2835 2830 1626
318 20250314 135900 643755893 2835 2835 2835 2835 242
319 20250314 135800 643069823 2835 2835 2835 2835 159
320 20250314 135700 642619058 2835 2835 2835 2835 194
321 20250314 135600 642069068 2835 2835 2835 2835 201
322 20250314 135500 641499233 2835 2835 2835 2835 243
323 20250314 135400 640810328 2835 2835 2835 2835 150
324 20250314 135300 640385078 2835 2835 2835 2830 95
325 20250314 135200 640115758 2835 2830 2835 2830 590
326 20250314 135100 638444873 2835 2835 2835 2835 222
327 20250314 135000 637815503 2835 2835 2835 2835 194
328 20250314 134900 637265513 2830 2835 2835 2830 145
329 20250314 134800 636854443 2835 2835 2840 2835 314
330 20250314 134700 635964248 2835 2835 2835 2835 233
331 20250314 134600 635303693 2835 2835 2835 2835 194
332 20250314 134500 634753703 2835 2835 2835 2835 165
333 20250314 134400 634285928 2835 2835 2835 2835 105
334 20250314 134300 633988253 2835 2840 2840 2835 2380
335 20250314 134200 627240143 2840 2835 2840 2835 539
336 20250314 134100 625709558 2835 2840 2840 2835 1139
337 20250314 134000 622478388 2840 2840 2840 2840 48
338 20250314 133900 622342068 2840 2835 2840 2835 175
339 20250314 133800 621845448 2840 2840 2840 2835 176
340 20250314 133700 621345758 2840 2840 2840 2840 275
341 20250314 133600 620564758 2840 2835 2840 2835 187
342 20250314 133500 620033883 2840 2840 2840 2840 156
343 20250314 133400 619590843 2840 2840 2840 2835 572
344 20250314 133300 617967768 2835 2835 2835 2830 513
345 20250314 133200 616515188 2835 2835 2835 2830 344
346 20250314 133100 615540348 2835 2835 2835 2835 143
347 20250314 133000 615134943 2835 2835 2840 2835 554
348 20250314 132900 613563288 2835 2832 2835 2832 48
349 20250314 132800 613427316 2832 2832 2832 2832 97
350 20250314 132700 613152612 2832 2837 2837 2832 584
351 20250314 132600 611496701 2837 2837 2837 2837 166
352 20250314 132500 611025759 2837 2835 2840 2835 198
353 20250314 132400 610463598 2835 2835 2835 2835 147
354 20250314 132300 610046853 2835 2835 2835 2835 922
355 20250314 132200 607432983 2835 2840 2840 2835 1077
356 20250314 132100 604378063 2840 2840 2840 2840 109
357 20250314 132000 604068503 2840 2835 2840 2835 545
358 20250314 131900 602521783 2835 2840 2840 2835 2312
359 20250314 131800 595962118 2840 2840 2840 2840 363
360 20250314 131700 594931198 2840 2835 2840 2835 400
361 20250314 131600 593796708 2835 2840 2840 2835 318
362 20250314 131500 592893593 2835 2840 2840 2835 78
363 20250314 131400 592672228 2840 2840 2840 2840 325
364 20250314 131300 591749228 2840 2840 2840 2840 266
365 20250314 131200 590993788 2840 2840 2840 2840 48
366 20250314 131100 590857468 2840 2840 2840 2840 317
367 20250314 131000 589957188 2840 2840 2840 2840 47
368 20250314 130900 589823708 2840 2840 2840 2840 374
369 20250314 130800 588761548 2840 2840 2840 2840 283
370 20250314 130700 587957828 2840 2840 2840 2840 317
371 20250314 130600 587057548 2835 2840 2840 2835 548
372 20250314 130500 585503728 2840 2840 2840 2840 170
373 20250314 130400 585020928 2840 2840 2840 2840 240
374 20250314 130300 584339328 2840 2840 2840 2840 270
375 20250314 130200 583572528 2835 2840 2840 2835 208
376 20250314 130100 582982113 2835 2835 2835 2835 1
377 20250314 130000 582979278 2840 2835 2840 2830 330
378 20250314 125900 582043418 2835 2835 2840 2830 530
379 20250314 125800 580540298 2835 2835 2835 2835 242
380 20250314 125700 579854228 2835 2835 2835 2835 159
381 20250314 125600 579403463 2830 2835 2835 2830 1173
382 20250314 125500 576078903 2840 2840 2840 2840 257
383 20250314 125400 575349023 2835 2840 2840 2835 104
384 20250314 125300 575053703 2840 2840 2840 2835 820
385 20250314 125200 572727403 2840 2840 2840 2840 147
386 20250314 125100 572309923 2840 2840 2840 2840 240
387 20250314 125000 571628323 2840 2840 2840 2840 202
388 20250314 124900 571054643 2840 2840 2840 2840 47
389 20250314 124800 570921163 2840 2840 2840 2835 1383
390 20250314 124700 566998548 2840 2835 2840 2835 97
391 20250314 124600 566723318 2840 2835 2840 2835 669
392 20250314 124500 564824783 2835 2835 2835 2835 0
393 20250314 124400 564824783 2835 2840 2840 2835 388
394 20250314 124300 563722938 2840 2840 2840 2840 1872
395 20250314 124200 558406458 2840 2845 2845 2840 384
396 20250314 124100 557314023 2845 2845 2845 2840 145
397 20250314 124000 556901748 2840 2840 2845 2840 276
398 20250314 123900 556117278 2845 2845 2845 2845 146
399 20250314 123800 555701908 2840 2840 2840 2840 6891
400 20250314 123700 536131468 2840 2840 2840 2840 6652
401 20250314 123600 517239788 2840 2840 2840 2840 148
402 20250314 123500 516819468 2840 2840 2840 2840 240
403 20250314 123400 516137868 2835 2840 2840 2830 514
404 20250314 123300 514680878 2840 2840 2840 2840 182
405 20250314 123200 514163998 2840 2840 2840 2830 385
406 20250314 123100 513071453 2840 2835 2840 2835 1985
407 20250314 123000 507434308 2835 2835 2835 2830 1507
408 20250314 122900 503168623 2840 2835 2840 2835 610
409 20250314 122800 501438703 2835 2835 2840 2835 246
410 20250314 122700 500740083 2840 2835 2840 2835 263
411 20250314 122600 499993418 2835 2840 2840 2835 195
412 20250314 122500 499439623 2835 2835 2835 2835 384
413 20250314 122400 498350983 2835 2835 2835 2835 88
414 20250314 122300 498101503 2835 2840 2840 2835 4530
415 20250314 122200 485257753 2835 2835 2835 2835 26018
416 20250314 122100 411496723 2835 2830 2835 2830 119
417 20250314 122000 411159363 2830 2830 2830 2830 462
418 20250314 121900 409851903 2830 2830 2830 2830 351
419 20250314 121800 408858573 2830 2830 2830 2830 48
420 20250314 121700 408722733 2830 2830 2830 2830 272
421 20250314 121600 407952973 2830 2830 2830 2830 147
422 20250314 121500 407536963 2825 2825 2825 2825 182
423 20250314 121400 407022813 2825 2825 2825 2825 356
424 20250314 121300 406017113 2825 2822 2825 2822 82
425 20250314 121200 405785475 2820 2825 2825 2815 3821
426 20250314 121100 395025735 2825 2825 2825 2825 2195
427 20250314 121000 388824860 2830 2830 2830 2830 569
428 20250314 120900 387214590 2830 2830 2830 2830 0
429 20250314 120800 387214590 2830 2830 2835 2830 501
430 20250314 120700 385796115 2835 2835 2835 2835 288
431 20250314 120600 384979635 2835 2835 2835 2835 111
432 20250314 120500 384664950 2830 2835 2835 2830 204
433 20250314 120400 384086660 2835 2835 2835 2835 234
434 20250314 120300 383423270 2835 2835 2835 2835 193
435 20250314 120200 382876115 2835 2830 2835 2830 203
436 20250314 120100 382300860 2835 2835 2835 2835 95
437 20250314 120000 382031535 2835 2830 2835 2825 1237
438 20250314 115900 378530095 2830 2830 2830 2830 12
439 20250314 115800 378496135 2835 2835 2835 2835 705
440 20250314 115700 376497460 2835 2830 2835 2830 65
441 20250314 115600 376313235 2835 2830 2835 2830 342
442 20250314 115500 375343710 2830 2835 2835 2830 741
443 20250314 115400 373245500 2835 2835 2835 2835 193
444 20250314 115300 372698345 2830 2830 2830 2830 63
445 20250314 115200 372520055 2830 2835 2835 2830 159
446 20250314 115100 372069850 2835 2830 2835 2830 340
447 20250314 115000 371106050 2835 2835 2835 2835 47
448 20250314 114900 370972805 2835 2835 2835 2835 365
449 20250314 114800 369938030 2835 2835 2835 2835 94
450 20250314 114700 369671540 2835 2830 2835 2830 439
451 20250314 114600 368427550 2830 2830 2830 2830 80
452 20250314 114500 368201150 2830 2830 2835 2830 588
453 20250314 114400 366536435 2835 2835 2835 2835 204
454 20250314 114300 365958095 2835 2830 2835 2830 625
455 20250314 114200 364189340 2830 2830 2830 2830 244
456 20250314 114100 363498820 2830 2830 2830 2830 238
457 20250314 114000 362825280 2830 2830 2830 2830 204
458 20250314 113900 362247960 2825 2830 2830 2820 621
459 20250314 113800 360494960 2825 2825 2830 2825 447
460 20250314 113700 359230110 2825 2825 2830 2825 635
461 20250314 113600 357435740 2820 2830 2830 2820 398
462 20250314 113500 356310265 2830 2830 2830 2830 195
463 20250314 113400 355758415 2830 2830 2830 2830 203
464 20250314 113300 355183925 2830 2825 2830 2825 302
465 20250314 113200 354329565 2830 2825 2830 2825 31
466 20250314 113100 354241985 2825 2835 2835 2825 5292
467 20250314 113000 339288900 2835 2835 2835 2835 187
468 20250314 112900 338758755 2830 2832 2835 2830 448
469 20250314 112800 337490681 2835 2830 2835 2830 285
470 20250314 112700 336683156 2830 2830 2830 2825 151
471 20250314 112600 336256326 2825 2830 2835 2825 850
472 20250314 112500 333851716 2835 2835 2835 2835 48
473 20250314 112400 333715636 2835 2835 2835 2835 424
474 20250314 112300 332513596 2835 2835 2835 2830 5161
475 20250314 112200 317882711 2835 2835 2835 2835 1233
476 20250314 112100 314387156 2835 2830 2835 2830 10314
477 20250314 112000 285171101 2830 2830 2830 2830 478
478 20250314 111900 283818361 2830 2830 2835 2830 2010
479 20250314 111800 278128636 2830 2830 2830 2830 1147
480 20250314 111700 274882626 2825 2830 2830 2825 679
481 20250314 111600 272961196 2830 2830 2830 2830 47
482 20250314 111500 272828186 2830 2830 2835 2830 1521
483 20250314 111400 268521391 2830 2825 2830 2825 4220
484 20250314 111300 256580766 2830 2830 2830 2830 180
485 20250314 111200 256071366 2830 2825 2830 2825 1095
486 20250314 111100 252977261 2825 2820 2825 2815 1251
487 20250314 111000 249451141 2825 2830 2830 2825 288
488 20250314 110900 248636341 2830 2825 2830 2825 159
489 20250314 110800 248187146 2830 2820 2830 2815 10690
490 20250314 110700 218025826 2815 2815 2815 2815 233
491 20250314 110600 217369931 2820 2805 2820 2805 7396
492 20250314 110500 196559066 2805 2805 2805 2805 231
493 20250314 110400 195911111 2800 2800 2800 2800 5
494 20250314 110300 195897111 2805 2805 2805 2805 5951
495 20250314 110200 179204556 2805 2805 2805 2805 0
496 20250314 110100 179204556 2805 2805 2805 2805 401
497 20250314 110000 178079751 2800 2805 2805 2800 16
498 20250314 105900 178034886 2805 2800 2805 2800 25
499 20250314 105800 177964821 2800 2800 2800 2795 91
500 20250314 105700 177710066 2805 2800 2805 2800 41
501 20250314 105600 177595261 2800 2800 2800 2800 702
502 20250314 105500 175629661 2800 2800 2800 2800 0
503 20250314 105400 175629661 2800 2800 2800 2800 400
504 20250314 105300 174509661 2800 2800 2800 2800 200
505 20250314 105200 173949661 2800 2800 2800 2800 200
506 20250314 105100 173389661 2795 2805 2805 2795 12029
507 20250314 105000 139741596 2805 2805 2805 2805 107
508 20250314 104900 139441461 2810 2810 2810 2810 200
509 20250314 104800 138879461 2810 2810 2810 2810 180
510 20250314 104700 138373661 2810 2807 2810 2807 320
511 20250314 104600 137474605 2810 2805 2810 2805 6
512 20250314 104500 137457765 2805 2805 2805 2805 4
513 20250314 104400 137446545 2815 2815 2815 2815 0
514 20250314 104300 137446545 2815 2815 2815 2815 0
515 20250314 104200 137446545 2815 2815 2815 2815 1
516 20250314 104100 137443730 2810 2810 2810 2810 0
517 20250314 104000 137443730 2810 2810 2810 2810 120
518 20250314 103900 137106530 2810 2810 2810 2810 463
519 20250314 103800 135805500 2810 2810 2810 2810 2
520 20250314 103700 135799880 2810 2810 2810 2810 6
521 20250314 103600 135783020 2800 2800 2800 2800 0
522 20250314 103500 135783020 2800 2800 2800 2800 0
523 20250314 103400 135783020 2800 2805 2805 2800 966
524 20250314 103300 133076465 2815 2815 2815 2815 5
525 20250314 103200 133062390 2815 2815 2815 2815 0
526 20250314 103100 133062390 2815 2815 2815 2815 0
527 20250314 103000 133062390 2815 2815 2815 2815 0
528 20250314 102900 133062390 2815 2805 2815 2805 80
529 20250314 102800 132837980 2805 2805 2805 2805 101
530 20250314 102700 132554675 2805 2810 2812 2805 747
531 20250314 102600 130457105 2810 2802 2815 2802 616
532 20250314 102500 128730465 2805 2810 2810 2805 581
533 20250314 102400 127098010 2815 2815 2815 2815 0
534 20250314 102300 127098010 2815 2815 2815 2815 0
535 20250314 102200 127098010 2815 2815 2815 2815 0
536 20250314 102100 127098010 2815 2795 2815 2795 2012
537 20250314 102000 121464515 2797 2797 2797 2797 66
538 20250314 101900 121279913 2797 2800 2800 2795 6205
539 20250314 101800 103909915 2815 2815 2815 2815 0
540 20250314 101700 103909915 2815 2815 2815 2815 0
541 20250314 101600 103909915 2815 2815 2815 2815 0
542 20250314 101500 103909915 2815 2815 2815 2815 10
543 20250314 101400 103881765 2800 2815 2815 2800 2012
544 20250314 101300 98247985 2800 2805 2815 2800 1741
545 20250314 101200 93368020 2815 2815 2815 2815 71
546 20250314 101100 93168155 2815 2817 2817 2805 2002
547 20250314 101000 87546085 2820 2820 2820 2820 153
548 20250314 100900 87114625 2820 2815 2820 2815 45
549 20250314 100800 86987900 2815 2815 2815 2815 37
550 20250314 100700 86883745 2815 2815 2815 2815 409
551 20250314 100600 85732410 2815 2815 2820 2815 32
552 20250314 100500 85642280 2815 2815 2815 2815 993
553 20250314 100400 82846985 2810 2810 2810 2810 9
554 20250314 100300 82821695 2805 2805 2805 2805 50
555 20250314 100200 82681445 2810 2810 2810 2810 253
556 20250314 100100 81970515 2815 2815 2815 2810 62
557 20250314 100000 81796215 2815 2815 2815 2815 127
558 20250314 095900 81438710 2815 2815 2815 2815 77
559 20250314 095800 81221955 2815 2815 2815 2815 77
560 20250314 095700 81005200 2815 2815 2815 2815 77
561 20250314 095600 80788445 2815 2815 2815 2810 64
562 20250314 095500 80608390 2815 2810 2815 2810 4693
563 20250314 095400 67421010 2810 2805 2810 2805 78
564 20250314 095300 67201835 2810 2805 2810 2805 1542
565 20250314 095200 62876140 2800 2820 2820 2800 7187
566 20250314 095100 42727865 2820 2820 2820 2820 77
567 20250314 095000 42510725 2820 2820 2820 2820 0
568 20250314 094900 42510725 2820 2815 2820 2810 1118
569 20250314 094800 39367590 2820 2820 2820 2820 77
570 20250314 094700 39150450 2820 2820 2820 2820 170
571 20250314 094600 38671050 2820 2820 2820 2820 82
572 20250314 094500 38439810 2820 2820 2820 2820 251
573 20250314 094400 37731990 2820 2820 2820 2820 77
574 20250314 094300 37514850 2820 2820 2820 2820 77
575 20250314 094200 37297710 2820 2820 2820 2820 77
576 20250314 094100 37080570 2820 2820 2820 2820 77
577 20250314 094000 36863430 2820 2820 2820 2815 1215
578 20250314 093900 33437430 2820 2815 2820 2815 82
579 20250314 093800 33206215 2820 2820 2820 2820 77
580 20250314 093700 32989075 2820 2820 2820 2820 77
581 20250314 093600 32771935 2820 2820 2820 2820 77
582 20250314 093500 32554795 2820 2820 2820 2815 252
583 20250314 093400 31844655 2820 2820 2820 2815 194
584 20250314 093300 31297620 2820 2820 2820 2820 77
585 20250314 093200 31080480 2820 2820 2820 2820 177
586 20250314 093100 30581340 2820 2820 2820 2815 1296
587 20250314 093000 26926625 2815 2815 2820 2815 895
588 20250314 092900 24406980 2815 2810 2815 2810 128
589 20250314 092800 24046915 2815 2815 2815 2815 77
590 20250314 092700 23830160 2815 2815 2815 2815 175
591 20250314 092600 23337535 2810 2815 2815 2810 127
592 20250314 092500 22980280 2815 2815 2815 2815 77
593 20250314 092400 22763525 2815 2815 2815 2815 77
594 20250314 092300 22546770 2815 2810 2815 2810 103
595 20250314 092200 22257335 2810 2810 2810 2805 426
596 20250314 092100 21060295 2810 2815 2815 2805 555
597 20250314 092000 19502335 2815 2810 2815 2810 98
598 20250314 091900 19226565 2810 2815 2815 2810 577
599 20250314 091800 17604810 2815 2815 2815 2815 301
600 20250314 091700 16757495 2820 2815 2820 2815 82
601 20250314 091600 16526265 2815 2815 2815 2815 52
602 20250314 091500 16379885 2815 2815 2815 2815 154
603 20250314 091400 15946375 2820 2815 2820 2815 79
604 20250314 091300 15723600 2810 2820 2820 2810 89
605 20250314 091200 15473090 2820 2810 2820 2810 344
606 20250314 091100 14505765 2815 2815 2815 2815 77
607 20250314 091000 14289010 2815 2815 2815 2815 87
608 20250314 090900 14044105 2815 2815 2815 2815 77
609 20250314 090800 13827350 2815 2820 2820 2815 460
610 20250314 090700 12532045 2815 2815 2815 2810 819
611 20250314 090600 10226620 2815 2810 2815 2810 139
612 20250314 090500 9836005 2810 2812 2815 2810 237
613 20250314 090400 9169360 2815 2810 2815 2810 188
614 20250314 090300 8640645 2815 2810 2815 2810 195
615 20250314 090200 8092310 2805 2800 2805 2800 363
616 20250314 090100 7074150 2800 2800 2800 2800 87
617 20250314 090000 6830550 2800 2790 2800 2790 1445

1
031330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,100549,99995067,284050925,282486064275,0.10
20250311,100549,99995067,273493280,271986582240,0.10
20250310,100549,99995067,276007005,274486458915,0.10
20250307,100549,99995067,275001515,273486508245,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 100549 99995067 284050925 282486064275 0.10
3 20250311 100549 99995067 273493280 271986582240 0.10
4 20250310 100549 99995067 276007005 274486458915 0.10
5 20250307 100549 99995067 275001515 273486508245 0.10