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

618
032280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191600,288473870,1996,1996,1996,1996,4504
20250314,191500,288473870,1996,1996,1996,1996,0
20250314,191400,288473870,1996,1996,1996,1996,0
20250314,191300,288473870,1996,1996,1996,1996,0
20250314,191200,288473870,1996,1996,1996,1996,0
20250314,191100,288473870,1996,1996,1996,1996,0
20250314,191000,288473870,1996,1996,1996,1996,0
20250314,190900,288473870,1996,1996,1996,1996,0
20250314,190800,288473870,1996,1996,1996,1996,0
20250314,190700,288473870,1996,1996,1996,1996,0
20250314,190600,288473870,1996,1996,1996,1996,0
20250314,190500,288473870,1996,1996,1996,1996,0
20250314,190400,288473870,1996,1996,1996,1996,0
20250314,190300,288473870,1996,1996,1996,1996,0
20250314,190200,288473870,1996,1996,1996,1996,0
20250314,190100,288473870,1996,1996,1996,1996,0
20250314,190000,288473870,1996,1996,1996,1996,0
20250314,185900,288473870,1996,1996,1996,1996,0
20250314,185800,288473870,1996,1996,1996,1996,0
20250314,185700,288473870,1996,1996,1996,1996,0
20250314,185600,288473870,1996,1996,1996,1996,0
20250314,185500,288473870,1996,1996,1996,1996,0
20250314,185400,288473870,1996,1996,1996,1996,0
20250314,185300,288473870,1996,1996,1996,1996,0
20250314,185200,288473870,1996,1996,1996,1996,0
20250314,185100,288473870,1996,1996,1996,1996,0
20250314,185000,288473870,1996,1996,1996,1996,0
20250314,184900,288473870,1996,1996,1996,1996,0
20250314,184800,288473870,1996,1996,1996,1996,0
20250314,184700,288473870,1996,1996,1996,1996,0
20250314,184600,288473870,1996,1996,1996,1996,4504
20250314,184500,288473870,1996,1996,1996,1996,0
20250314,184400,288473870,1996,1996,1996,1996,0
20250314,184300,288473870,1996,1996,1996,1996,0
20250314,184200,288473870,1996,1996,1996,1996,0
20250314,184100,288473870,1996,1996,1996,1996,0
20250314,184000,288473870,1996,1996,1996,1996,0
20250314,183900,288473870,1996,1996,1996,1996,0
20250314,183800,288473870,1996,1996,1996,1996,0
20250314,183700,288473870,1996,1996,1996,1996,0
20250314,183600,288473870,1996,1996,1996,1996,0
20250314,183500,288473870,1996,1996,1996,1996,0
20250314,183400,288473870,1996,1996,1996,1996,0
20250314,183300,288473870,1996,1996,1996,1996,0
20250314,183200,288473870,1996,1996,1996,1996,0
20250314,183100,288473870,1996,1996,1996,1996,0
20250314,183000,288473870,1996,1996,1996,1996,0
20250314,182900,288473870,1996,1996,1996,1996,0
20250314,182800,288473870,1996,1996,1996,1996,0
20250314,182700,288473870,1996,1996,1996,1996,0
20250314,182600,288473870,1996,1996,1996,1996,0
20250314,182500,288473870,1996,1996,1996,1996,0
20250314,182400,288473870,1996,1996,1996,1996,0
20250314,182300,288473870,1996,1996,1996,1996,0
20250314,182200,288473870,1996,1996,1996,1996,0
20250314,182100,288473870,1996,1996,1996,1996,0
20250314,182000,288473870,1996,1996,1996,1996,0
20250314,181900,288473870,1996,1996,1996,1996,0
20250314,181800,288473870,1996,1996,1996,1996,0
20250314,181700,288473870,1996,1996,1996,1996,0
20250314,181600,288473870,1996,1996,1996,1996,4504
20250314,181500,288473870,1996,1996,1996,1996,0
20250314,181400,288473870,1996,1996,1996,1996,0
20250314,181300,288473870,1996,1996,1996,1996,0
20250314,181200,288473870,1996,1996,1996,1996,0
20250314,181100,288473870,1996,1996,1996,1996,0
20250314,181000,288473870,1996,1996,1996,1996,0
20250314,180900,288473870,1996,1996,1996,1996,0
20250314,180800,288473870,1996,1996,1996,1996,0
20250314,180700,288473870,1996,1996,1996,1996,0
20250314,180600,288473870,1996,1996,1996,1996,0
20250314,180500,288473870,1996,1996,1996,1996,0
20250314,180400,288473870,1996,1996,1996,1996,0
20250314,180300,288473870,1996,1996,1996,1996,0
20250314,180200,288473870,1996,1996,1996,1996,0
20250314,180100,288473870,1996,1996,1996,1996,0
20250314,180000,288473870,1996,1996,1996,1996,0
20250314,175900,288473870,1996,1996,1996,1996,0
20250314,175800,288473870,1996,1996,1996,1996,0
20250314,175700,288473870,1996,1996,1996,1996,0
20250314,175600,288473870,1996,1996,1996,1996,0
20250314,175500,288473870,1996,1996,1996,1996,0
20250314,175400,288473870,1996,1996,1996,1996,0
20250314,175300,288473870,1996,1996,1996,1996,0
20250314,175200,288473870,1996,1996,1996,1996,0
20250314,175100,288473870,1996,1996,1996,1996,0
20250314,175000,288473870,1996,1996,1996,1996,0
20250314,174900,288473870,1996,1996,1996,1996,0
20250314,174800,288473870,1996,1996,1996,1996,0
20250314,174700,288473870,1996,1996,1996,1996,0
20250314,174600,288473870,1996,1996,1996,1996,4504
20250314,174500,288473870,1996,1996,1996,1996,0
20250314,174400,288473870,1996,1996,1996,1996,0
20250314,174300,288473870,1996,1996,1996,1996,0
20250314,174200,288473870,1996,1996,1996,1996,0
20250314,174100,288473870,1996,1996,1996,1996,0
20250314,174000,288473870,1996,1996,1996,1996,0
20250314,173900,288473870,1996,1996,1996,1996,0
20250314,173800,288473870,1996,1996,1996,1996,0
20250314,173700,288473870,1996,1996,1996,1996,0
20250314,173600,288473870,1996,1996,1996,1996,0
20250314,173500,288473870,1996,1996,1996,1996,0
20250314,173400,288473870,1996,1996,1996,1996,0
20250314,173300,288473870,1996,1996,1996,1996,0
20250314,173200,288473870,1996,1996,1996,1996,0
20250314,173100,288473870,1996,1996,1996,1996,0
20250314,173000,288473870,1996,1996,1996,1996,0
20250314,172900,288473870,1996,1996,1996,1996,0
20250314,172800,288473870,1996,1996,1996,1996,0
20250314,172700,288473870,1996,1996,1996,1996,0
20250314,172600,288473870,1996,1996,1996,1996,0
20250314,172500,288473870,1996,1996,1996,1996,0
20250314,172400,288473870,1996,1996,1996,1996,0
20250314,172300,288473870,1996,1996,1996,1996,0
20250314,172200,288473870,1996,1996,1996,1996,0
20250314,172100,288473870,1996,1996,1996,1996,0
20250314,172000,288473870,1996,1996,1996,1996,0
20250314,171900,288473870,1996,1996,1996,1996,0
20250314,171800,288473870,1996,1996,1996,1996,0
20250314,171700,288473870,1996,1996,1996,1996,0
20250314,171600,288473870,1996,1996,1996,1996,4504
20250314,171500,288473870,1996,1996,1996,1996,0
20250314,171400,288473870,1996,1996,1996,1996,0
20250314,171300,288473870,1996,1996,1996,1996,0
20250314,171200,288473870,1996,1996,1996,1996,0
20250314,171100,288473870,1996,1996,1996,1996,0
20250314,171000,288473870,1996,1996,1996,1996,0
20250314,170900,288473870,1996,1996,1996,1996,0
20250314,170800,288473870,1996,1996,1996,1996,0
20250314,170700,288473870,1996,1996,1996,1996,0
20250314,170600,288473870,1996,1996,1996,1996,0
20250314,170500,288473870,1996,1996,1996,1996,0
20250314,170400,288473870,1996,1996,1996,1996,0
20250314,170300,288473870,1996,1996,1996,1996,0
20250314,170200,288473870,1996,1996,1996,1996,0
20250314,170100,288473870,1996,1996,1996,1996,0
20250314,170000,288473870,1996,1996,1996,1996,0
20250314,165900,288473870,1996,1996,1996,1996,0
20250314,165800,288473870,1996,1996,1996,1996,0
20250314,165700,288473870,1996,1996,1996,1996,0
20250314,165600,288473870,1996,1996,1996,1996,0
20250314,165500,288473870,1996,1996,1996,1996,0
20250314,165400,288473870,1996,1996,1996,1996,0
20250314,165300,288473870,1996,1996,1996,1996,0
20250314,165200,288473870,1996,1996,1996,1996,0
20250314,165100,288473870,1996,1996,1996,1996,0
20250314,165000,288473870,1996,1996,1996,1996,0
20250314,164900,288473870,1996,1996,1996,1996,0
20250314,164800,288473870,1996,1996,1996,1996,0
20250314,164700,288473870,1996,1996,1996,1996,0
20250314,164600,288473870,1996,1996,1996,1996,4504
20250314,164500,288473870,1996,1996,1996,1996,0
20250314,164400,288473870,1996,1996,1996,1996,0
20250314,164300,288473870,1996,1996,1996,1996,0
20250314,164200,288473870,1996,1996,1996,1996,0
20250314,164100,288473870,1996,1996,1996,1996,0
20250314,164000,288473870,1996,1996,1996,1996,0
20250314,163900,288473870,1996,1996,1996,1996,0
20250314,163800,288473870,1996,1996,1996,1996,0
20250314,163700,288473870,1996,1996,1996,1996,0
20250314,163600,288473870,1996,1996,1996,1996,0
20250314,163500,288473870,1996,1996,1996,1996,0
20250314,163400,288473870,1996,1996,1996,1996,0
20250314,163300,288473870,1996,1996,1996,1996,0
20250314,163200,288473870,1996,1996,1996,1996,0
20250314,163100,288473870,1996,1996,1996,1996,0
20250314,163000,288473870,1996,1996,1996,1996,0
20250314,162900,288473870,1996,1996,1996,1996,0
20250314,162800,288473870,1996,1996,1996,1996,0
20250314,162700,288473870,1996,1996,1996,1996,0
20250314,162600,288473870,1996,1996,1996,1996,0
20250314,162500,288473870,1996,1996,1996,1996,0
20250314,162400,288473870,1996,1996,1996,1996,0
20250314,162300,288473870,1996,1996,1996,1996,0
20250314,162200,288473870,1996,1996,1996,1996,0
20250314,162100,288473870,1996,1996,1996,1996,0
20250314,162000,288473870,1996,1996,1996,1996,0
20250314,161900,288473870,1996,1996,1996,1996,0
20250314,161800,288473870,1996,1996,1996,1996,0
20250314,161700,288473870,1996,1996,1996,1996,0
20250314,161600,288473870,1996,1996,1996,1996,4504
20250314,161500,288473870,1996,1996,1996,1996,0
20250314,161400,288473870,1996,1996,1996,1996,0
20250314,161300,288473870,1996,1996,1996,1996,0
20250314,161200,288473870,1996,1996,1996,1996,0
20250314,161100,288473870,1996,1996,1996,1996,0
20250314,161000,288473870,1996,1996,1996,1996,0
20250314,160900,288473870,1996,1996,1996,1996,0
20250314,160800,288473870,1996,1996,1996,1996,0
20250314,160700,288473870,1996,1996,1996,1996,0
20250314,160600,288473870,1996,1996,1996,1996,0
20250314,160500,288473870,1996,1996,1996,1996,0
20250314,160400,288473870,1996,1996,1996,1996,0
20250314,160300,288473870,1996,1996,1996,1996,0
20250314,160200,288473870,1996,1996,1996,1996,0
20250314,160100,288473870,1996,1996,1996,1996,0
20250314,160000,288473870,1996,1996,1996,1996,0
20250314,155900,288473870,1996,1996,1996,1996,0
20250314,155800,288473870,1996,1996,1996,1996,0
20250314,155700,288473870,1996,1996,1996,1996,0
20250314,155600,288473870,1996,1996,1996,1996,0
20250314,155500,288473870,1996,1996,1996,1996,0
20250314,155400,288473870,1996,1996,1996,1996,0
20250314,155300,288473870,1996,1996,1996,1996,0
20250314,155200,288473870,1996,1996,1996,1996,0
20250314,155100,288473870,1996,1996,1996,1996,0
20250314,155000,288473870,1996,1996,1996,1996,0
20250314,154900,288473870,1996,1996,1996,1996,0
20250314,154800,288473870,1996,1996,1996,1996,0
20250314,154700,288473870,1996,1996,1996,1996,0
20250314,154600,288473870,1996,1996,1996,1996,4504
20250314,154500,288473870,1996,1996,1996,1996,0
20250314,154400,288473870,1996,1996,1996,1996,0
20250314,154300,288473870,1996,1996,1996,1996,0
20250314,154200,288473870,1996,1996,1996,1996,0
20250314,154100,288473870,1996,1996,1996,1996,0
20250314,154000,288473870,1996,1996,1996,1996,0
20250314,153900,288473870,1996,1996,1996,1996,0
20250314,153800,288473870,1996,1996,1996,1996,0
20250314,153700,288473870,1996,1996,1996,1996,0
20250314,153600,288473870,1996,1996,1996,1996,0
20250314,153500,288473870,1996,1996,1996,1996,0
20250314,153400,288473870,1996,1996,1996,1996,0
20250314,153300,288473870,1996,1996,1996,1996,0
20250314,153200,288473870,1996,1996,1996,1996,0
20250314,153100,288473870,1996,1996,1996,1996,0
20250314,153000,288473870,1996,1996,1996,1996,4504
20250314,152900,279483886,2025,2025,2025,2025,0
20250314,152800,279483886,2025,2025,2025,2025,0
20250314,152700,279483886,2025,2025,2025,2025,0
20250314,152600,279483886,2025,2025,2025,2025,0
20250314,152500,279483886,2025,2025,2025,2025,0
20250314,152400,279483886,2025,2025,2025,2025,0
20250314,152300,279483886,2025,2025,2025,2025,0
20250314,152200,279483886,2025,2025,2025,2025,0
20250314,152100,279483886,2025,2025,2025,2025,0
20250314,152000,279483886,2025,2025,2025,2025,0
20250314,151900,279483886,2025,2015,2025,2015,2243
20250314,151800,274958021,2015,2010,2015,2010,1596
20250314,151700,271750056,2010,2010,2010,2010,115
20250314,151600,271518906,1997,1997,2010,1997,118
20250314,151500,271281778,2010,2000,2010,1997,1691
20250314,151400,267902648,2010,2015,2015,2005,2881
20250314,151300,262114063,2015,2015,2015,2015,61
20250314,151200,261991148,2015,2015,2015,2015,114
20250314,151100,261761438,2015,2015,2015,2015,114
20250314,151000,261531728,2015,1999,2015,1998,978
20250314,150900,259571483,2010,2010,2010,2010,0
20250314,150800,259571483,2010,2010,2010,2010,40
20250314,150700,259491083,2010,2010,2010,2010,10
20250314,150600,259470983,2015,2015,2015,2015,0
20250314,150500,259470983,2015,2015,2015,1997,2201
20250314,150400,255058767,2020,2020,2020,2020,0
20250314,150300,255058767,2020,2015,2020,2015,281
20250314,150200,254492297,2020,2020,2020,2020,2
20250314,150100,254488257,2020,2020,2020,2020,650
20250314,150000,253175257,2005,2000,2020,2000,34
20250314,145900,253106647,2020,2020,2020,2020,101
20250314,145800,252902627,2005,2005,2005,2005,92
20250314,145700,252718167,2020,2020,2020,2020,1
20250314,145600,252716147,2005,2005,2005,2005,1
20250314,145500,252714142,2020,2020,2020,2020,0
20250314,145400,252714142,2020,2020,2020,2020,1
20250314,145300,252712122,2005,2005,2005,2005,0
20250314,145200,252712122,2005,2005,2005,2005,482
20250314,145100,251745712,2020,2020,2020,2020,1
20250314,145000,251743692,2015,2015,2015,2015,0
20250314,144900,251743692,2015,2015,2015,2015,0
20250314,144800,251743692,2015,2015,2015,2015,99
20250314,144700,251544207,2010,2005,2010,2005,79
20250314,144600,251385737,2020,2020,2020,2020,0
20250314,144500,251385737,2020,2000,2020,2000,2201
20250314,144400,246983717,2000,2000,2000,1999,252
20250314,144300,246479822,2000,2000,2000,2000,982
20250314,144200,244515822,2000,2000,2000,2000,457
20250314,144100,243601822,2000,2000,2000,2000,135
20250314,144000,243331822,2000,2000,2000,2000,3104
20250314,143900,237123822,2000,2000,2000,1997,2270
20250314,143800,232586822,2000,2000,2000,2000,17
20250314,143700,232552822,2000,2000,2000,2000,122
20250314,143600,232308822,2000,2000,2000,1996,177
20250314,143500,231954826,2000,2000,2000,2000,222
20250314,143400,231510826,2000,2020,2020,1997,1907
20250314,143300,227690286,2015,2015,2015,2015,83
20250314,143200,227523041,2020,2020,2020,2020,1
20250314,143100,227521021,1999,2000,2025,1999,20233
20250314,143000,187052777,2025,2025,2025,2005,632
20250314,142900,185785577,2000,2040,2040,2000,30710
20250314,142800,124282577,2060,2060,2060,2060,0
20250314,142700,124282577,2060,2060,2060,2060,289
20250314,142600,123687237,2060,2060,2060,2060,0
20250314,142500,123687237,2060,2060,2060,2060,0
20250314,142400,123687237,2060,2060,2060,2060,0
20250314,142300,123687237,2060,2060,2060,2060,0
20250314,142200,123687237,2060,2060,2060,2060,2
20250314,142100,123683117,2060,2060,2060,2060,0
20250314,142000,123683117,2060,2060,2060,2060,0
20250314,141900,123683117,2060,2060,2060,2060,0
20250314,141800,123683117,2060,2060,2060,2060,0
20250314,141700,123683117,2060,2060,2060,2060,251
20250314,141600,123166057,2055,2055,2055,2055,0
20250314,141500,123166057,2055,2055,2055,2055,614
20250314,141400,121904287,2047,2047,2047,2047,0
20250314,141300,121904287,2047,2047,2047,2047,6
20250314,141200,121892005,2055,2055,2055,2055,0
20250314,141100,121892005,2055,2055,2055,2055,0
20250314,141000,121892005,2055,2055,2055,2055,0
20250314,140900,121892005,2055,2055,2055,2055,0
20250314,140800,121892005,2055,2055,2055,2055,0
20250314,140700,121892005,2055,2055,2055,2055,0
20250314,140600,121892005,2055,2055,2055,2055,0
20250314,140500,121892005,2055,2055,2055,2055,1
20250314,140400,121889950,2060,2060,2060,2060,0
20250314,140300,121889950,2060,2060,2060,2060,0
20250314,140200,121889950,2060,2060,2060,2060,251
20250314,140100,121372890,2055,2055,2055,2055,0
20250314,140000,121372890,2055,2055,2055,2055,0
20250314,135900,121372890,2055,2055,2055,2055,0
20250314,135800,121372890,2055,2055,2055,2055,307
20250314,135700,120742005,2055,2055,2055,2055,0
20250314,135600,120742005,2055,2055,2055,2055,0
20250314,135500,120742005,2055,2055,2055,2055,0
20250314,135400,120742005,2055,2055,2055,2055,0
20250314,135300,120742005,2055,2055,2055,2055,0
20250314,135200,120742005,2055,2055,2055,2055,0
20250314,135100,120742005,2055,2050,2055,2050,1240
20250314,135000,118198220,2050,2050,2050,2050,0
20250314,134900,118198220,2050,2050,2050,2050,1
20250314,134800,118196170,2035,2035,2035,2035,0
20250314,134700,118196170,2035,2035,2035,2035,0
20250314,134600,118196170,2035,2035,2035,2035,0
20250314,134500,118196170,2035,2035,2035,2035,200
20250314,134400,117789170,2050,2050,2050,2050,0
20250314,134300,117789170,2050,2050,2050,2050,0
20250314,134200,117789170,2050,2045,2050,2045,937
20250314,134100,115873000,2045,2045,2045,2045,0
20250314,134000,115873000,2045,2045,2045,2045,0
20250314,133900,115873000,2045,2045,2045,2045,1
20250314,133800,115870955,2030,2030,2030,2030,7
20250314,133700,115856745,2045,2045,2045,2045,0
20250314,133600,115856745,2045,2045,2045,2045,1
20250314,133500,115854700,2030,2030,2030,2030,714
20250314,133400,114405280,2050,2045,2050,2045,4
20250314,133300,114397095,2050,2050,2050,2050,0
20250314,133200,114397095,2050,2050,2050,2050,0
20250314,133100,114397095,2050,2050,2050,2050,0
20250314,133000,114397095,2050,2050,2050,2050,0
20250314,132900,114397095,2050,2050,2050,2050,37
20250314,132800,114321245,2030,2030,2030,2030,75
20250314,132700,114168995,2030,2030,2030,2030,11
20250314,132600,114146665,2035,2035,2035,2035,1
20250314,132500,114144630,2050,2050,2050,2050,0
20250314,132400,114144630,2050,2045,2050,2045,8
20250314,132300,114128265,2045,2045,2045,2045,0
20250314,132200,114128265,2045,2045,2045,2045,0
20250314,132100,114128265,2045,2045,2045,2045,0
20250314,132000,114128265,2045,2030,2045,2030,277
20250314,131900,113565940,2025,2025,2025,2025,0
20250314,131800,113565940,2025,2025,2025,2025,49
20250314,131700,113466715,2030,2030,2030,2030,18
20250314,131600,113430175,2045,2045,2045,2045,0
20250314,131500,113430175,2045,2045,2045,2045,0
20250314,131400,113430175,2045,2045,2045,2045,0
20250314,131300,113430175,2045,2045,2045,2045,0
20250314,131200,113430175,2045,2045,2045,2045,0
20250314,131100,113430175,2045,2045,2045,2045,0
20250314,131000,113430175,2045,2045,2045,2045,0
20250314,130900,113430175,2045,2045,2045,2045,0
20250314,130800,113430175,2045,2045,2045,2045,1
20250314,130700,113428130,2050,2050,2050,2050,0
20250314,130600,113428130,2050,2050,2050,2050,0
20250314,130500,113428130,2050,2035,2050,2035,977
20250314,130400,111439920,2055,2055,2055,2055,0
20250314,130300,111439920,2055,2055,2055,2055,0
20250314,130200,111439920,2055,2055,2055,2055,0
20250314,130100,111439920,2055,2055,2055,2055,1
20250314,130000,111437865,2040,2050,2055,2040,1836
20250314,125900,107680795,2075,2075,2075,2075,0
20250314,125800,107680795,2075,2075,2075,2075,0
20250314,125700,107680795,2075,2050,2075,2050,108
20250314,125600,107459345,2075,2075,2075,2075,0
20250314,125500,107459345,2075,2075,2075,2075,0
20250314,125400,107459345,2075,2075,2075,2075,0
20250314,125300,107459345,2075,2075,2075,2075,1
20250314,125200,107457270,2035,2065,2075,2035,6124
20250314,125100,94791370,2065,2055,2065,2055,120
20250314,125000,94544760,2055,2065,2065,2055,162
20250314,124900,94211840,2055,2050,2055,2050,1303
20250314,124800,91535690,2045,2035,2045,2035,1486
20250314,124700,88505410,2025,2025,2025,2025,0
20250314,124600,88505410,2025,2025,2025,2025,0
20250314,124500,88505410,2025,2025,2025,2025,11
20250314,124400,88483135,2025,2025,2025,2025,4
20250314,124300,88475035,2035,2035,2035,2035,0
20250314,124200,88475035,2035,2035,2035,2035,0
20250314,124100,88475035,2035,2035,2035,2035,1
20250314,124000,88473000,2010,2010,2010,2010,0
20250314,123900,88473000,2010,2010,2010,2010,0
20250314,123800,88473000,2010,2010,2010,2010,0
20250314,123700,88473000,2010,2010,2010,2010,0
20250314,123600,88473000,2010,2010,2010,2010,604
20250314,123500,87258960,2010,2010,2010,2010,0
20250314,123400,87258960,2010,2010,2010,2010,0
20250314,123300,87258960,2010,2010,2010,2010,0
20250314,123200,87258960,2010,2010,2010,2010,0
20250314,123100,87258960,2010,2010,2010,2010,1
20250314,123000,87256950,2005,2005,2005,2005,0
20250314,122900,87256950,2005,2005,2005,2005,0
20250314,122800,87256950,2005,2005,2005,2005,0
20250314,122700,87256950,2005,2005,2005,2005,0
20250314,122600,87256950,2005,2005,2005,2005,0
20250314,122500,87256950,2005,2005,2005,2005,0
20250314,122400,87256950,2005,2005,2005,2005,0
20250314,122300,87256950,2005,2005,2005,2005,1
20250314,122200,87254945,2035,2035,2035,2035,0
20250314,122100,87254945,2035,2035,2035,2035,0
20250314,122000,87254945,2035,2035,2035,2035,1
20250314,121900,87252910,2005,2005,2005,2005,0
20250314,121800,87252910,2005,2005,2005,2005,0
20250314,121700,87252910,2005,2005,2005,2005,0
20250314,121600,87252910,2005,2005,2005,2005,0
20250314,121500,87252910,2005,2005,2005,2005,0
20250314,121400,87252910,2005,2005,2005,2005,0
20250314,121300,87252910,2005,2005,2005,2005,0
20250314,121200,87252910,2005,2005,2005,2005,0
20250314,121100,87252910,2005,2005,2005,2005,0
20250314,121000,87252910,2005,2005,2005,2005,1
20250314,120900,87250905,2035,2035,2035,2035,0
20250314,120800,87250905,2035,2035,2035,2035,0
20250314,120700,87250905,2035,2005,2035,2005,229
20250314,120600,86791730,2010,2010,2010,2010,382
20250314,120500,86023910,2035,2035,2035,2035,0
20250314,120400,86023910,2035,2035,2035,2035,0
20250314,120300,86023910,2035,2035,2035,2035,0
20250314,120200,86023910,2035,2035,2035,2035,0
20250314,120100,86023910,2035,2035,2035,2035,31
20250314,120000,85960825,2035,2035,2035,2035,0
20250314,115900,85960825,2035,2035,2035,2035,0
20250314,115800,85960825,2035,2035,2035,2035,0
20250314,115700,85960825,2035,2035,2035,2035,0
20250314,115600,85960825,2035,2035,2035,2035,0
20250314,115500,85960825,2035,2035,2035,2035,0
20250314,115400,85960825,2035,2035,2035,2035,0
20250314,115300,85960825,2035,2035,2035,2035,0
20250314,115200,85960825,2035,2035,2035,2035,0
20250314,115100,85960825,2035,2035,2035,2035,100
20250314,115000,85757325,2035,2010,2035,2010,3
20250314,114900,85751250,2035,2025,2035,2025,501
20250314,114800,84733275,2020,2020,2020,2020,51
20250314,114700,84630255,2005,2005,2005,2005,1
20250314,114600,84628250,2025,2025,2025,2025,0
20250314,114500,84628250,2025,2025,2025,2025,196
20250314,114400,84231350,2005,2005,2005,2005,397
20250314,114300,83435365,2035,2035,2035,2035,0
20250314,114200,83435365,2035,2035,2035,2035,0
20250314,114100,83435365,2035,2005,2035,2005,110
20250314,114000,83211655,2035,2000,2035,2000,78
20250314,113900,83053095,2030,2005,2035,2005,1032
20250314,113800,80982605,2035,2030,2035,2030,314
20250314,113700,80343685,2030,2005,2030,2000,5733
20250314,113600,68871945,2025,2035,2035,2005,2866
20250314,113500,63075855,2050,2050,2050,2050,0
20250314,113400,63075855,2050,2050,2050,2050,0
20250314,113300,63075855,2050,2050,2050,2050,12
20250314,113200,63051255,2050,2050,2050,2050,0
20250314,113100,63051255,2050,2050,2050,2050,0
20250314,113000,63051255,2050,2050,2050,2050,6
20250314,112900,63038955,2050,2050,2050,2050,0
20250314,112800,63038955,2050,2050,2050,2050,0
20250314,112700,63038955,2050,2050,2050,2050,0
20250314,112600,63038955,2050,2050,2050,2050,0
20250314,112500,63038955,2050,2050,2050,2050,0
20250314,112400,63038955,2050,2050,2050,2050,87
20250314,112300,62860605,2050,2050,2050,2050,1
20250314,112200,62858555,2035,2035,2035,2035,0
20250314,112100,62858555,2035,2035,2035,2035,254
20250314,112000,62341665,2035,2050,2050,2035,516
20250314,111900,61284105,2050,2050,2050,2050,0
20250314,111800,61284105,2050,2050,2050,2050,0
20250314,111700,61284105,2050,2050,2050,2050,0
20250314,111600,61284105,2050,2050,2050,2050,1
20250314,111500,61282055,2035,2035,2035,2035,4
20250314,111400,61273915,2055,2045,2055,2045,103
20250314,111300,61062570,2050,2050,2050,2050,0
20250314,111200,61062570,2050,2050,2050,2050,0
20250314,111100,61062570,2050,2050,2050,2050,0
20250314,111000,61062570,2050,2050,2050,2050,0
20250314,110900,61062570,2050,2050,2050,2050,0
20250314,110800,61062570,2050,2050,2050,2050,0
20250314,110700,61062570,2050,2050,2050,2050,0
20250314,110600,61062570,2050,2050,2050,2050,0
20250314,110500,61062570,2050,2050,2050,2050,0
20250314,110400,61062570,2050,2050,2050,2050,0
20250314,110300,61062570,2050,2050,2050,2050,0
20250314,110200,61062570,2050,2050,2050,2050,0
20250314,110100,61062570,2050,2050,2050,2050,0
20250314,110000,61062570,2050,2050,2050,2050,0
20250314,105900,61062570,2050,2050,2050,2050,0
20250314,105800,61062570,2050,2050,2050,2050,2
20250314,105700,61058470,2055,2055,2055,2055,0
20250314,105600,61058470,2055,2055,2055,2055,0
20250314,105500,61058470,2055,2055,2055,2055,0
20250314,105400,61058470,2055,2055,2055,2055,0
20250314,105300,61058470,2055,2055,2055,2055,5
20250314,105200,61048195,2055,2055,2055,2055,4
20250314,105100,61039975,2035,2030,2040,2030,1897
20250314,105000,57179620,2030,2025,2030,2010,5
20250314,104900,57169505,2010,2015,2025,2010,1162
20250314,104800,54823025,2020,2020,2020,2020,200
20250314,104700,54419025,2010,2010,2010,2010,0
20250314,104600,54419025,2010,2025,2025,2010,6
20250314,104500,54406890,2025,2025,2025,2025,1
20250314,104400,54404865,2005,2010,2015,2000,464
20250314,104300,53476440,2030,2030,2030,2030,0
20250314,104200,53476440,2030,2030,2030,2030,0
20250314,104100,53476440,2030,2030,2030,2005,457
20250314,104000,52548755,2030,2005,2030,2005,2
20250314,103900,52544720,2010,2015,2015,2010,686
20250314,103800,51162435,2030,2030,2030,2030,1
20250314,103700,51160405,2015,2015,2015,2015,1
20250314,103600,51158390,2030,2030,2030,2030,0
20250314,103500,51158390,2030,2030,2030,2030,1
20250314,103400,51156360,2020,2020,2020,2020,0
20250314,103300,51156360,2020,2030,2030,2020,149
20250314,103200,50855110,2020,2020,2020,2020,1
20250314,103100,50853090,2025,2025,2025,2025,0
20250314,103000,50853090,2025,2025,2025,2025,0
20250314,102900,50853090,2025,2025,2025,2025,0
20250314,102800,50853090,2025,2025,2025,2025,337
20250314,102700,50170665,2045,2045,2045,2045,1
20250314,102600,50168620,2025,2045,2045,2025,2
20250314,102500,50164550,2025,2025,2045,2025,4
20250314,102400,50156430,2030,2030,2030,2030,0
20250314,102300,50156430,2030,2030,2030,2030,503
20250314,102200,49135340,2045,2045,2045,2045,250
20250314,102100,48624090,2045,2040,2045,2025,205
20250314,102000,48204910,2025,2045,2045,2025,181
20250314,101900,47835555,2065,2065,2065,2065,0
20250314,101800,47835555,2065,2065,2065,2065,1
20250314,101700,47833490,2050,2050,2050,2050,0
20250314,101600,47833490,2050,2050,2050,2050,1
20250314,101500,47831440,2070,2070,2070,2070,0
20250314,101400,47831440,2070,2070,2075,2070,6690
20250314,101300,33982200,2075,2075,2075,2075,5
20250314,101200,33971825,2080,2080,2080,2080,100
20250314,101100,33763825,2085,2055,2085,2055,2566
20250314,101000,28483585,2035,2055,2055,2035,994
20250314,100900,26450915,2055,2055,2055,2055,50
20250314,100800,26348165,2055,2055,2055,2055,100
20250314,100700,26142665,2055,2055,2055,2055,149
20250314,100600,25836470,2055,2055,2055,2055,124
20250314,100500,25581650,2055,2055,2055,2055,0
20250314,100400,25581650,2055,2055,2055,2055,7
20250314,100300,25567265,2050,2050,2050,2050,87
20250314,100200,25388915,2050,2050,2050,2050,5
20250314,100100,25378665,2050,2050,2050,2050,0
20250314,100000,25378665,2050,2040,2050,2040,9
20250314,095900,25360295,2040,2040,2040,2040,10
20250314,095800,25339895,2040,2040,2040,2040,100
20250314,095700,25135895,2035,2040,2040,2035,233
20250314,095600,24661440,2035,2035,2035,2035,126
20250314,095500,24405030,2035,2035,2035,2035,0
20250314,095400,24405030,2035,2035,2035,2035,0
20250314,095300,24405030,2035,2035,2035,2035,2001
20250314,095200,20332995,2050,2050,2050,2050,0
20250314,095100,20332995,2050,2050,2050,2050,8
20250314,095000,20316595,2045,2030,2045,2030,4
20250314,094900,20308445,2050,2025,2050,2025,549
20250314,094800,19193845,2025,2025,2025,2025,2
20250314,094700,19189795,2050,2050,2050,2050,0
20250314,094600,19189795,2050,2050,2050,2050,0
20250314,094500,19189795,2050,2050,2050,2050,0
20250314,094400,19189795,2050,2050,2050,2050,1
20250314,094300,19187745,2040,2060,2060,2035,3342
20250314,094200,12369390,2060,2060,2060,2060,0
20250314,094100,12369390,2060,2060,2060,2060,0
20250314,094000,12369390,2060,2060,2060,2060,16
20250314,093900,12336430,2060,2060,2060,2060,90
20250314,093800,12151030,2060,2060,2060,2060,180
20250314,093700,11780230,2060,2060,2060,2060,90
20250314,093600,11594830,2060,2060,2060,2060,0
20250314,093500,11594830,2060,2060,2060,2060,351
20250314,093400,10871770,2060,2060,2060,2060,0
20250314,093300,10871770,2060,2060,2060,2060,1
20250314,093200,10869710,2050,2050,2050,2050,20
20250314,093100,10828710,2060,2060,2060,2060,1
20250314,093000,10826650,2055,2055,2055,2055,100
20250314,092900,10621150,2060,2060,2060,2060,983
20250314,092800,8596170,2060,2065,2065,2060,234
20250314,092700,8113080,2095,2075,2095,2060,1058
20250314,092600,5905445,2070,2070,2070,2070,42
20250314,092500,5818505,2060,2060,2060,2060,0
20250314,092400,5818505,2060,2060,2060,2060,68
20250314,092300,5678425,2060,2060,2060,2060,1
20250314,092200,5676365,2055,2055,2055,2055,0
20250314,092100,5676365,2055,2055,2055,2055,0
20250314,092000,5676365,2055,2055,2055,2055,0
20250314,091900,5676365,2055,2055,2055,2055,0
20250314,091800,5676365,2055,2055,2055,2055,0
20250314,091700,5676365,2055,2060,2060,2055,560
20250314,091600,4523815,2060,2060,2060,2060,0
20250314,091500,4523815,2060,2060,2060,2060,14
20250314,091400,4494975,2070,2070,2070,2070,16
20250314,091300,4461855,2065,2065,2065,2065,50
20250314,091200,4358605,2070,2070,2070,2070,439
20250314,091100,3449875,2070,2070,2070,2070,0
20250314,091000,3449875,2070,2055,2070,2055,823
20250314,090900,1753765,2070,2070,2070,2070,0
20250314,090800,1753765,2070,2065,2070,2065,265
20250314,090700,1206480,2060,2060,2060,2060,115
20250314,090600,969580,2050,2050,2050,2050,0
20250314,090500,969580,2050,2050,2050,2050,0
20250314,090400,969580,2050,2050,2050,2050,0
20250314,090300,969580,2050,2050,2050,2050,303
20250314,090200,348430,2055,2055,2055,2055,0
20250314,090100,348430,2055,2055,2055,2055,0
20250314,090000,348430,2055,2030,2055,2030,171
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191600 288473870 1996 1996 1996 1996 4504
3 20250314 191500 288473870 1996 1996 1996 1996 0
4 20250314 191400 288473870 1996 1996 1996 1996 0
5 20250314 191300 288473870 1996 1996 1996 1996 0
6 20250314 191200 288473870 1996 1996 1996 1996 0
7 20250314 191100 288473870 1996 1996 1996 1996 0
8 20250314 191000 288473870 1996 1996 1996 1996 0
9 20250314 190900 288473870 1996 1996 1996 1996 0
10 20250314 190800 288473870 1996 1996 1996 1996 0
11 20250314 190700 288473870 1996 1996 1996 1996 0
12 20250314 190600 288473870 1996 1996 1996 1996 0
13 20250314 190500 288473870 1996 1996 1996 1996 0
14 20250314 190400 288473870 1996 1996 1996 1996 0
15 20250314 190300 288473870 1996 1996 1996 1996 0
16 20250314 190200 288473870 1996 1996 1996 1996 0
17 20250314 190100 288473870 1996 1996 1996 1996 0
18 20250314 190000 288473870 1996 1996 1996 1996 0
19 20250314 185900 288473870 1996 1996 1996 1996 0
20 20250314 185800 288473870 1996 1996 1996 1996 0
21 20250314 185700 288473870 1996 1996 1996 1996 0
22 20250314 185600 288473870 1996 1996 1996 1996 0
23 20250314 185500 288473870 1996 1996 1996 1996 0
24 20250314 185400 288473870 1996 1996 1996 1996 0
25 20250314 185300 288473870 1996 1996 1996 1996 0
26 20250314 185200 288473870 1996 1996 1996 1996 0
27 20250314 185100 288473870 1996 1996 1996 1996 0
28 20250314 185000 288473870 1996 1996 1996 1996 0
29 20250314 184900 288473870 1996 1996 1996 1996 0
30 20250314 184800 288473870 1996 1996 1996 1996 0
31 20250314 184700 288473870 1996 1996 1996 1996 0
32 20250314 184600 288473870 1996 1996 1996 1996 4504
33 20250314 184500 288473870 1996 1996 1996 1996 0
34 20250314 184400 288473870 1996 1996 1996 1996 0
35 20250314 184300 288473870 1996 1996 1996 1996 0
36 20250314 184200 288473870 1996 1996 1996 1996 0
37 20250314 184100 288473870 1996 1996 1996 1996 0
38 20250314 184000 288473870 1996 1996 1996 1996 0
39 20250314 183900 288473870 1996 1996 1996 1996 0
40 20250314 183800 288473870 1996 1996 1996 1996 0
41 20250314 183700 288473870 1996 1996 1996 1996 0
42 20250314 183600 288473870 1996 1996 1996 1996 0
43 20250314 183500 288473870 1996 1996 1996 1996 0
44 20250314 183400 288473870 1996 1996 1996 1996 0
45 20250314 183300 288473870 1996 1996 1996 1996 0
46 20250314 183200 288473870 1996 1996 1996 1996 0
47 20250314 183100 288473870 1996 1996 1996 1996 0
48 20250314 183000 288473870 1996 1996 1996 1996 0
49 20250314 182900 288473870 1996 1996 1996 1996 0
50 20250314 182800 288473870 1996 1996 1996 1996 0
51 20250314 182700 288473870 1996 1996 1996 1996 0
52 20250314 182600 288473870 1996 1996 1996 1996 0
53 20250314 182500 288473870 1996 1996 1996 1996 0
54 20250314 182400 288473870 1996 1996 1996 1996 0
55 20250314 182300 288473870 1996 1996 1996 1996 0
56 20250314 182200 288473870 1996 1996 1996 1996 0
57 20250314 182100 288473870 1996 1996 1996 1996 0
58 20250314 182000 288473870 1996 1996 1996 1996 0
59 20250314 181900 288473870 1996 1996 1996 1996 0
60 20250314 181800 288473870 1996 1996 1996 1996 0
61 20250314 181700 288473870 1996 1996 1996 1996 0
62 20250314 181600 288473870 1996 1996 1996 1996 4504
63 20250314 181500 288473870 1996 1996 1996 1996 0
64 20250314 181400 288473870 1996 1996 1996 1996 0
65 20250314 181300 288473870 1996 1996 1996 1996 0
66 20250314 181200 288473870 1996 1996 1996 1996 0
67 20250314 181100 288473870 1996 1996 1996 1996 0
68 20250314 181000 288473870 1996 1996 1996 1996 0
69 20250314 180900 288473870 1996 1996 1996 1996 0
70 20250314 180800 288473870 1996 1996 1996 1996 0
71 20250314 180700 288473870 1996 1996 1996 1996 0
72 20250314 180600 288473870 1996 1996 1996 1996 0
73 20250314 180500 288473870 1996 1996 1996 1996 0
74 20250314 180400 288473870 1996 1996 1996 1996 0
75 20250314 180300 288473870 1996 1996 1996 1996 0
76 20250314 180200 288473870 1996 1996 1996 1996 0
77 20250314 180100 288473870 1996 1996 1996 1996 0
78 20250314 180000 288473870 1996 1996 1996 1996 0
79 20250314 175900 288473870 1996 1996 1996 1996 0
80 20250314 175800 288473870 1996 1996 1996 1996 0
81 20250314 175700 288473870 1996 1996 1996 1996 0
82 20250314 175600 288473870 1996 1996 1996 1996 0
83 20250314 175500 288473870 1996 1996 1996 1996 0
84 20250314 175400 288473870 1996 1996 1996 1996 0
85 20250314 175300 288473870 1996 1996 1996 1996 0
86 20250314 175200 288473870 1996 1996 1996 1996 0
87 20250314 175100 288473870 1996 1996 1996 1996 0
88 20250314 175000 288473870 1996 1996 1996 1996 0
89 20250314 174900 288473870 1996 1996 1996 1996 0
90 20250314 174800 288473870 1996 1996 1996 1996 0
91 20250314 174700 288473870 1996 1996 1996 1996 0
92 20250314 174600 288473870 1996 1996 1996 1996 4504
93 20250314 174500 288473870 1996 1996 1996 1996 0
94 20250314 174400 288473870 1996 1996 1996 1996 0
95 20250314 174300 288473870 1996 1996 1996 1996 0
96 20250314 174200 288473870 1996 1996 1996 1996 0
97 20250314 174100 288473870 1996 1996 1996 1996 0
98 20250314 174000 288473870 1996 1996 1996 1996 0
99 20250314 173900 288473870 1996 1996 1996 1996 0
100 20250314 173800 288473870 1996 1996 1996 1996 0
101 20250314 173700 288473870 1996 1996 1996 1996 0
102 20250314 173600 288473870 1996 1996 1996 1996 0
103 20250314 173500 288473870 1996 1996 1996 1996 0
104 20250314 173400 288473870 1996 1996 1996 1996 0
105 20250314 173300 288473870 1996 1996 1996 1996 0
106 20250314 173200 288473870 1996 1996 1996 1996 0
107 20250314 173100 288473870 1996 1996 1996 1996 0
108 20250314 173000 288473870 1996 1996 1996 1996 0
109 20250314 172900 288473870 1996 1996 1996 1996 0
110 20250314 172800 288473870 1996 1996 1996 1996 0
111 20250314 172700 288473870 1996 1996 1996 1996 0
112 20250314 172600 288473870 1996 1996 1996 1996 0
113 20250314 172500 288473870 1996 1996 1996 1996 0
114 20250314 172400 288473870 1996 1996 1996 1996 0
115 20250314 172300 288473870 1996 1996 1996 1996 0
116 20250314 172200 288473870 1996 1996 1996 1996 0
117 20250314 172100 288473870 1996 1996 1996 1996 0
118 20250314 172000 288473870 1996 1996 1996 1996 0
119 20250314 171900 288473870 1996 1996 1996 1996 0
120 20250314 171800 288473870 1996 1996 1996 1996 0
121 20250314 171700 288473870 1996 1996 1996 1996 0
122 20250314 171600 288473870 1996 1996 1996 1996 4504
123 20250314 171500 288473870 1996 1996 1996 1996 0
124 20250314 171400 288473870 1996 1996 1996 1996 0
125 20250314 171300 288473870 1996 1996 1996 1996 0
126 20250314 171200 288473870 1996 1996 1996 1996 0
127 20250314 171100 288473870 1996 1996 1996 1996 0
128 20250314 171000 288473870 1996 1996 1996 1996 0
129 20250314 170900 288473870 1996 1996 1996 1996 0
130 20250314 170800 288473870 1996 1996 1996 1996 0
131 20250314 170700 288473870 1996 1996 1996 1996 0
132 20250314 170600 288473870 1996 1996 1996 1996 0
133 20250314 170500 288473870 1996 1996 1996 1996 0
134 20250314 170400 288473870 1996 1996 1996 1996 0
135 20250314 170300 288473870 1996 1996 1996 1996 0
136 20250314 170200 288473870 1996 1996 1996 1996 0
137 20250314 170100 288473870 1996 1996 1996 1996 0
138 20250314 170000 288473870 1996 1996 1996 1996 0
139 20250314 165900 288473870 1996 1996 1996 1996 0
140 20250314 165800 288473870 1996 1996 1996 1996 0
141 20250314 165700 288473870 1996 1996 1996 1996 0
142 20250314 165600 288473870 1996 1996 1996 1996 0
143 20250314 165500 288473870 1996 1996 1996 1996 0
144 20250314 165400 288473870 1996 1996 1996 1996 0
145 20250314 165300 288473870 1996 1996 1996 1996 0
146 20250314 165200 288473870 1996 1996 1996 1996 0
147 20250314 165100 288473870 1996 1996 1996 1996 0
148 20250314 165000 288473870 1996 1996 1996 1996 0
149 20250314 164900 288473870 1996 1996 1996 1996 0
150 20250314 164800 288473870 1996 1996 1996 1996 0
151 20250314 164700 288473870 1996 1996 1996 1996 0
152 20250314 164600 288473870 1996 1996 1996 1996 4504
153 20250314 164500 288473870 1996 1996 1996 1996 0
154 20250314 164400 288473870 1996 1996 1996 1996 0
155 20250314 164300 288473870 1996 1996 1996 1996 0
156 20250314 164200 288473870 1996 1996 1996 1996 0
157 20250314 164100 288473870 1996 1996 1996 1996 0
158 20250314 164000 288473870 1996 1996 1996 1996 0
159 20250314 163900 288473870 1996 1996 1996 1996 0
160 20250314 163800 288473870 1996 1996 1996 1996 0
161 20250314 163700 288473870 1996 1996 1996 1996 0
162 20250314 163600 288473870 1996 1996 1996 1996 0
163 20250314 163500 288473870 1996 1996 1996 1996 0
164 20250314 163400 288473870 1996 1996 1996 1996 0
165 20250314 163300 288473870 1996 1996 1996 1996 0
166 20250314 163200 288473870 1996 1996 1996 1996 0
167 20250314 163100 288473870 1996 1996 1996 1996 0
168 20250314 163000 288473870 1996 1996 1996 1996 0
169 20250314 162900 288473870 1996 1996 1996 1996 0
170 20250314 162800 288473870 1996 1996 1996 1996 0
171 20250314 162700 288473870 1996 1996 1996 1996 0
172 20250314 162600 288473870 1996 1996 1996 1996 0
173 20250314 162500 288473870 1996 1996 1996 1996 0
174 20250314 162400 288473870 1996 1996 1996 1996 0
175 20250314 162300 288473870 1996 1996 1996 1996 0
176 20250314 162200 288473870 1996 1996 1996 1996 0
177 20250314 162100 288473870 1996 1996 1996 1996 0
178 20250314 162000 288473870 1996 1996 1996 1996 0
179 20250314 161900 288473870 1996 1996 1996 1996 0
180 20250314 161800 288473870 1996 1996 1996 1996 0
181 20250314 161700 288473870 1996 1996 1996 1996 0
182 20250314 161600 288473870 1996 1996 1996 1996 4504
183 20250314 161500 288473870 1996 1996 1996 1996 0
184 20250314 161400 288473870 1996 1996 1996 1996 0
185 20250314 161300 288473870 1996 1996 1996 1996 0
186 20250314 161200 288473870 1996 1996 1996 1996 0
187 20250314 161100 288473870 1996 1996 1996 1996 0
188 20250314 161000 288473870 1996 1996 1996 1996 0
189 20250314 160900 288473870 1996 1996 1996 1996 0
190 20250314 160800 288473870 1996 1996 1996 1996 0
191 20250314 160700 288473870 1996 1996 1996 1996 0
192 20250314 160600 288473870 1996 1996 1996 1996 0
193 20250314 160500 288473870 1996 1996 1996 1996 0
194 20250314 160400 288473870 1996 1996 1996 1996 0
195 20250314 160300 288473870 1996 1996 1996 1996 0
196 20250314 160200 288473870 1996 1996 1996 1996 0
197 20250314 160100 288473870 1996 1996 1996 1996 0
198 20250314 160000 288473870 1996 1996 1996 1996 0
199 20250314 155900 288473870 1996 1996 1996 1996 0
200 20250314 155800 288473870 1996 1996 1996 1996 0
201 20250314 155700 288473870 1996 1996 1996 1996 0
202 20250314 155600 288473870 1996 1996 1996 1996 0
203 20250314 155500 288473870 1996 1996 1996 1996 0
204 20250314 155400 288473870 1996 1996 1996 1996 0
205 20250314 155300 288473870 1996 1996 1996 1996 0
206 20250314 155200 288473870 1996 1996 1996 1996 0
207 20250314 155100 288473870 1996 1996 1996 1996 0
208 20250314 155000 288473870 1996 1996 1996 1996 0
209 20250314 154900 288473870 1996 1996 1996 1996 0
210 20250314 154800 288473870 1996 1996 1996 1996 0
211 20250314 154700 288473870 1996 1996 1996 1996 0
212 20250314 154600 288473870 1996 1996 1996 1996 4504
213 20250314 154500 288473870 1996 1996 1996 1996 0
214 20250314 154400 288473870 1996 1996 1996 1996 0
215 20250314 154300 288473870 1996 1996 1996 1996 0
216 20250314 154200 288473870 1996 1996 1996 1996 0
217 20250314 154100 288473870 1996 1996 1996 1996 0
218 20250314 154000 288473870 1996 1996 1996 1996 0
219 20250314 153900 288473870 1996 1996 1996 1996 0
220 20250314 153800 288473870 1996 1996 1996 1996 0
221 20250314 153700 288473870 1996 1996 1996 1996 0
222 20250314 153600 288473870 1996 1996 1996 1996 0
223 20250314 153500 288473870 1996 1996 1996 1996 0
224 20250314 153400 288473870 1996 1996 1996 1996 0
225 20250314 153300 288473870 1996 1996 1996 1996 0
226 20250314 153200 288473870 1996 1996 1996 1996 0
227 20250314 153100 288473870 1996 1996 1996 1996 0
228 20250314 153000 288473870 1996 1996 1996 1996 4504
229 20250314 152900 279483886 2025 2025 2025 2025 0
230 20250314 152800 279483886 2025 2025 2025 2025 0
231 20250314 152700 279483886 2025 2025 2025 2025 0
232 20250314 152600 279483886 2025 2025 2025 2025 0
233 20250314 152500 279483886 2025 2025 2025 2025 0
234 20250314 152400 279483886 2025 2025 2025 2025 0
235 20250314 152300 279483886 2025 2025 2025 2025 0
236 20250314 152200 279483886 2025 2025 2025 2025 0
237 20250314 152100 279483886 2025 2025 2025 2025 0
238 20250314 152000 279483886 2025 2025 2025 2025 0
239 20250314 151900 279483886 2025 2015 2025 2015 2243
240 20250314 151800 274958021 2015 2010 2015 2010 1596
241 20250314 151700 271750056 2010 2010 2010 2010 115
242 20250314 151600 271518906 1997 1997 2010 1997 118
243 20250314 151500 271281778 2010 2000 2010 1997 1691
244 20250314 151400 267902648 2010 2015 2015 2005 2881
245 20250314 151300 262114063 2015 2015 2015 2015 61
246 20250314 151200 261991148 2015 2015 2015 2015 114
247 20250314 151100 261761438 2015 2015 2015 2015 114
248 20250314 151000 261531728 2015 1999 2015 1998 978
249 20250314 150900 259571483 2010 2010 2010 2010 0
250 20250314 150800 259571483 2010 2010 2010 2010 40
251 20250314 150700 259491083 2010 2010 2010 2010 10
252 20250314 150600 259470983 2015 2015 2015 2015 0
253 20250314 150500 259470983 2015 2015 2015 1997 2201
254 20250314 150400 255058767 2020 2020 2020 2020 0
255 20250314 150300 255058767 2020 2015 2020 2015 281
256 20250314 150200 254492297 2020 2020 2020 2020 2
257 20250314 150100 254488257 2020 2020 2020 2020 650
258 20250314 150000 253175257 2005 2000 2020 2000 34
259 20250314 145900 253106647 2020 2020 2020 2020 101
260 20250314 145800 252902627 2005 2005 2005 2005 92
261 20250314 145700 252718167 2020 2020 2020 2020 1
262 20250314 145600 252716147 2005 2005 2005 2005 1
263 20250314 145500 252714142 2020 2020 2020 2020 0
264 20250314 145400 252714142 2020 2020 2020 2020 1
265 20250314 145300 252712122 2005 2005 2005 2005 0
266 20250314 145200 252712122 2005 2005 2005 2005 482
267 20250314 145100 251745712 2020 2020 2020 2020 1
268 20250314 145000 251743692 2015 2015 2015 2015 0
269 20250314 144900 251743692 2015 2015 2015 2015 0
270 20250314 144800 251743692 2015 2015 2015 2015 99
271 20250314 144700 251544207 2010 2005 2010 2005 79
272 20250314 144600 251385737 2020 2020 2020 2020 0
273 20250314 144500 251385737 2020 2000 2020 2000 2201
274 20250314 144400 246983717 2000 2000 2000 1999 252
275 20250314 144300 246479822 2000 2000 2000 2000 982
276 20250314 144200 244515822 2000 2000 2000 2000 457
277 20250314 144100 243601822 2000 2000 2000 2000 135
278 20250314 144000 243331822 2000 2000 2000 2000 3104
279 20250314 143900 237123822 2000 2000 2000 1997 2270
280 20250314 143800 232586822 2000 2000 2000 2000 17
281 20250314 143700 232552822 2000 2000 2000 2000 122
282 20250314 143600 232308822 2000 2000 2000 1996 177
283 20250314 143500 231954826 2000 2000 2000 2000 222
284 20250314 143400 231510826 2000 2020 2020 1997 1907
285 20250314 143300 227690286 2015 2015 2015 2015 83
286 20250314 143200 227523041 2020 2020 2020 2020 1
287 20250314 143100 227521021 1999 2000 2025 1999 20233
288 20250314 143000 187052777 2025 2025 2025 2005 632
289 20250314 142900 185785577 2000 2040 2040 2000 30710
290 20250314 142800 124282577 2060 2060 2060 2060 0
291 20250314 142700 124282577 2060 2060 2060 2060 289
292 20250314 142600 123687237 2060 2060 2060 2060 0
293 20250314 142500 123687237 2060 2060 2060 2060 0
294 20250314 142400 123687237 2060 2060 2060 2060 0
295 20250314 142300 123687237 2060 2060 2060 2060 0
296 20250314 142200 123687237 2060 2060 2060 2060 2
297 20250314 142100 123683117 2060 2060 2060 2060 0
298 20250314 142000 123683117 2060 2060 2060 2060 0
299 20250314 141900 123683117 2060 2060 2060 2060 0
300 20250314 141800 123683117 2060 2060 2060 2060 0
301 20250314 141700 123683117 2060 2060 2060 2060 251
302 20250314 141600 123166057 2055 2055 2055 2055 0
303 20250314 141500 123166057 2055 2055 2055 2055 614
304 20250314 141400 121904287 2047 2047 2047 2047 0
305 20250314 141300 121904287 2047 2047 2047 2047 6
306 20250314 141200 121892005 2055 2055 2055 2055 0
307 20250314 141100 121892005 2055 2055 2055 2055 0
308 20250314 141000 121892005 2055 2055 2055 2055 0
309 20250314 140900 121892005 2055 2055 2055 2055 0
310 20250314 140800 121892005 2055 2055 2055 2055 0
311 20250314 140700 121892005 2055 2055 2055 2055 0
312 20250314 140600 121892005 2055 2055 2055 2055 0
313 20250314 140500 121892005 2055 2055 2055 2055 1
314 20250314 140400 121889950 2060 2060 2060 2060 0
315 20250314 140300 121889950 2060 2060 2060 2060 0
316 20250314 140200 121889950 2060 2060 2060 2060 251
317 20250314 140100 121372890 2055 2055 2055 2055 0
318 20250314 140000 121372890 2055 2055 2055 2055 0
319 20250314 135900 121372890 2055 2055 2055 2055 0
320 20250314 135800 121372890 2055 2055 2055 2055 307
321 20250314 135700 120742005 2055 2055 2055 2055 0
322 20250314 135600 120742005 2055 2055 2055 2055 0
323 20250314 135500 120742005 2055 2055 2055 2055 0
324 20250314 135400 120742005 2055 2055 2055 2055 0
325 20250314 135300 120742005 2055 2055 2055 2055 0
326 20250314 135200 120742005 2055 2055 2055 2055 0
327 20250314 135100 120742005 2055 2050 2055 2050 1240
328 20250314 135000 118198220 2050 2050 2050 2050 0
329 20250314 134900 118198220 2050 2050 2050 2050 1
330 20250314 134800 118196170 2035 2035 2035 2035 0
331 20250314 134700 118196170 2035 2035 2035 2035 0
332 20250314 134600 118196170 2035 2035 2035 2035 0
333 20250314 134500 118196170 2035 2035 2035 2035 200
334 20250314 134400 117789170 2050 2050 2050 2050 0
335 20250314 134300 117789170 2050 2050 2050 2050 0
336 20250314 134200 117789170 2050 2045 2050 2045 937
337 20250314 134100 115873000 2045 2045 2045 2045 0
338 20250314 134000 115873000 2045 2045 2045 2045 0
339 20250314 133900 115873000 2045 2045 2045 2045 1
340 20250314 133800 115870955 2030 2030 2030 2030 7
341 20250314 133700 115856745 2045 2045 2045 2045 0
342 20250314 133600 115856745 2045 2045 2045 2045 1
343 20250314 133500 115854700 2030 2030 2030 2030 714
344 20250314 133400 114405280 2050 2045 2050 2045 4
345 20250314 133300 114397095 2050 2050 2050 2050 0
346 20250314 133200 114397095 2050 2050 2050 2050 0
347 20250314 133100 114397095 2050 2050 2050 2050 0
348 20250314 133000 114397095 2050 2050 2050 2050 0
349 20250314 132900 114397095 2050 2050 2050 2050 37
350 20250314 132800 114321245 2030 2030 2030 2030 75
351 20250314 132700 114168995 2030 2030 2030 2030 11
352 20250314 132600 114146665 2035 2035 2035 2035 1
353 20250314 132500 114144630 2050 2050 2050 2050 0
354 20250314 132400 114144630 2050 2045 2050 2045 8
355 20250314 132300 114128265 2045 2045 2045 2045 0
356 20250314 132200 114128265 2045 2045 2045 2045 0
357 20250314 132100 114128265 2045 2045 2045 2045 0
358 20250314 132000 114128265 2045 2030 2045 2030 277
359 20250314 131900 113565940 2025 2025 2025 2025 0
360 20250314 131800 113565940 2025 2025 2025 2025 49
361 20250314 131700 113466715 2030 2030 2030 2030 18
362 20250314 131600 113430175 2045 2045 2045 2045 0
363 20250314 131500 113430175 2045 2045 2045 2045 0
364 20250314 131400 113430175 2045 2045 2045 2045 0
365 20250314 131300 113430175 2045 2045 2045 2045 0
366 20250314 131200 113430175 2045 2045 2045 2045 0
367 20250314 131100 113430175 2045 2045 2045 2045 0
368 20250314 131000 113430175 2045 2045 2045 2045 0
369 20250314 130900 113430175 2045 2045 2045 2045 0
370 20250314 130800 113430175 2045 2045 2045 2045 1
371 20250314 130700 113428130 2050 2050 2050 2050 0
372 20250314 130600 113428130 2050 2050 2050 2050 0
373 20250314 130500 113428130 2050 2035 2050 2035 977
374 20250314 130400 111439920 2055 2055 2055 2055 0
375 20250314 130300 111439920 2055 2055 2055 2055 0
376 20250314 130200 111439920 2055 2055 2055 2055 0
377 20250314 130100 111439920 2055 2055 2055 2055 1
378 20250314 130000 111437865 2040 2050 2055 2040 1836
379 20250314 125900 107680795 2075 2075 2075 2075 0
380 20250314 125800 107680795 2075 2075 2075 2075 0
381 20250314 125700 107680795 2075 2050 2075 2050 108
382 20250314 125600 107459345 2075 2075 2075 2075 0
383 20250314 125500 107459345 2075 2075 2075 2075 0
384 20250314 125400 107459345 2075 2075 2075 2075 0
385 20250314 125300 107459345 2075 2075 2075 2075 1
386 20250314 125200 107457270 2035 2065 2075 2035 6124
387 20250314 125100 94791370 2065 2055 2065 2055 120
388 20250314 125000 94544760 2055 2065 2065 2055 162
389 20250314 124900 94211840 2055 2050 2055 2050 1303
390 20250314 124800 91535690 2045 2035 2045 2035 1486
391 20250314 124700 88505410 2025 2025 2025 2025 0
392 20250314 124600 88505410 2025 2025 2025 2025 0
393 20250314 124500 88505410 2025 2025 2025 2025 11
394 20250314 124400 88483135 2025 2025 2025 2025 4
395 20250314 124300 88475035 2035 2035 2035 2035 0
396 20250314 124200 88475035 2035 2035 2035 2035 0
397 20250314 124100 88475035 2035 2035 2035 2035 1
398 20250314 124000 88473000 2010 2010 2010 2010 0
399 20250314 123900 88473000 2010 2010 2010 2010 0
400 20250314 123800 88473000 2010 2010 2010 2010 0
401 20250314 123700 88473000 2010 2010 2010 2010 0
402 20250314 123600 88473000 2010 2010 2010 2010 604
403 20250314 123500 87258960 2010 2010 2010 2010 0
404 20250314 123400 87258960 2010 2010 2010 2010 0
405 20250314 123300 87258960 2010 2010 2010 2010 0
406 20250314 123200 87258960 2010 2010 2010 2010 0
407 20250314 123100 87258960 2010 2010 2010 2010 1
408 20250314 123000 87256950 2005 2005 2005 2005 0
409 20250314 122900 87256950 2005 2005 2005 2005 0
410 20250314 122800 87256950 2005 2005 2005 2005 0
411 20250314 122700 87256950 2005 2005 2005 2005 0
412 20250314 122600 87256950 2005 2005 2005 2005 0
413 20250314 122500 87256950 2005 2005 2005 2005 0
414 20250314 122400 87256950 2005 2005 2005 2005 0
415 20250314 122300 87256950 2005 2005 2005 2005 1
416 20250314 122200 87254945 2035 2035 2035 2035 0
417 20250314 122100 87254945 2035 2035 2035 2035 0
418 20250314 122000 87254945 2035 2035 2035 2035 1
419 20250314 121900 87252910 2005 2005 2005 2005 0
420 20250314 121800 87252910 2005 2005 2005 2005 0
421 20250314 121700 87252910 2005 2005 2005 2005 0
422 20250314 121600 87252910 2005 2005 2005 2005 0
423 20250314 121500 87252910 2005 2005 2005 2005 0
424 20250314 121400 87252910 2005 2005 2005 2005 0
425 20250314 121300 87252910 2005 2005 2005 2005 0
426 20250314 121200 87252910 2005 2005 2005 2005 0
427 20250314 121100 87252910 2005 2005 2005 2005 0
428 20250314 121000 87252910 2005 2005 2005 2005 1
429 20250314 120900 87250905 2035 2035 2035 2035 0
430 20250314 120800 87250905 2035 2035 2035 2035 0
431 20250314 120700 87250905 2035 2005 2035 2005 229
432 20250314 120600 86791730 2010 2010 2010 2010 382
433 20250314 120500 86023910 2035 2035 2035 2035 0
434 20250314 120400 86023910 2035 2035 2035 2035 0
435 20250314 120300 86023910 2035 2035 2035 2035 0
436 20250314 120200 86023910 2035 2035 2035 2035 0
437 20250314 120100 86023910 2035 2035 2035 2035 31
438 20250314 120000 85960825 2035 2035 2035 2035 0
439 20250314 115900 85960825 2035 2035 2035 2035 0
440 20250314 115800 85960825 2035 2035 2035 2035 0
441 20250314 115700 85960825 2035 2035 2035 2035 0
442 20250314 115600 85960825 2035 2035 2035 2035 0
443 20250314 115500 85960825 2035 2035 2035 2035 0
444 20250314 115400 85960825 2035 2035 2035 2035 0
445 20250314 115300 85960825 2035 2035 2035 2035 0
446 20250314 115200 85960825 2035 2035 2035 2035 0
447 20250314 115100 85960825 2035 2035 2035 2035 100
448 20250314 115000 85757325 2035 2010 2035 2010 3
449 20250314 114900 85751250 2035 2025 2035 2025 501
450 20250314 114800 84733275 2020 2020 2020 2020 51
451 20250314 114700 84630255 2005 2005 2005 2005 1
452 20250314 114600 84628250 2025 2025 2025 2025 0
453 20250314 114500 84628250 2025 2025 2025 2025 196
454 20250314 114400 84231350 2005 2005 2005 2005 397
455 20250314 114300 83435365 2035 2035 2035 2035 0
456 20250314 114200 83435365 2035 2035 2035 2035 0
457 20250314 114100 83435365 2035 2005 2035 2005 110
458 20250314 114000 83211655 2035 2000 2035 2000 78
459 20250314 113900 83053095 2030 2005 2035 2005 1032
460 20250314 113800 80982605 2035 2030 2035 2030 314
461 20250314 113700 80343685 2030 2005 2030 2000 5733
462 20250314 113600 68871945 2025 2035 2035 2005 2866
463 20250314 113500 63075855 2050 2050 2050 2050 0
464 20250314 113400 63075855 2050 2050 2050 2050 0
465 20250314 113300 63075855 2050 2050 2050 2050 12
466 20250314 113200 63051255 2050 2050 2050 2050 0
467 20250314 113100 63051255 2050 2050 2050 2050 0
468 20250314 113000 63051255 2050 2050 2050 2050 6
469 20250314 112900 63038955 2050 2050 2050 2050 0
470 20250314 112800 63038955 2050 2050 2050 2050 0
471 20250314 112700 63038955 2050 2050 2050 2050 0
472 20250314 112600 63038955 2050 2050 2050 2050 0
473 20250314 112500 63038955 2050 2050 2050 2050 0
474 20250314 112400 63038955 2050 2050 2050 2050 87
475 20250314 112300 62860605 2050 2050 2050 2050 1
476 20250314 112200 62858555 2035 2035 2035 2035 0
477 20250314 112100 62858555 2035 2035 2035 2035 254
478 20250314 112000 62341665 2035 2050 2050 2035 516
479 20250314 111900 61284105 2050 2050 2050 2050 0
480 20250314 111800 61284105 2050 2050 2050 2050 0
481 20250314 111700 61284105 2050 2050 2050 2050 0
482 20250314 111600 61284105 2050 2050 2050 2050 1
483 20250314 111500 61282055 2035 2035 2035 2035 4
484 20250314 111400 61273915 2055 2045 2055 2045 103
485 20250314 111300 61062570 2050 2050 2050 2050 0
486 20250314 111200 61062570 2050 2050 2050 2050 0
487 20250314 111100 61062570 2050 2050 2050 2050 0
488 20250314 111000 61062570 2050 2050 2050 2050 0
489 20250314 110900 61062570 2050 2050 2050 2050 0
490 20250314 110800 61062570 2050 2050 2050 2050 0
491 20250314 110700 61062570 2050 2050 2050 2050 0
492 20250314 110600 61062570 2050 2050 2050 2050 0
493 20250314 110500 61062570 2050 2050 2050 2050 0
494 20250314 110400 61062570 2050 2050 2050 2050 0
495 20250314 110300 61062570 2050 2050 2050 2050 0
496 20250314 110200 61062570 2050 2050 2050 2050 0
497 20250314 110100 61062570 2050 2050 2050 2050 0
498 20250314 110000 61062570 2050 2050 2050 2050 0
499 20250314 105900 61062570 2050 2050 2050 2050 0
500 20250314 105800 61062570 2050 2050 2050 2050 2
501 20250314 105700 61058470 2055 2055 2055 2055 0
502 20250314 105600 61058470 2055 2055 2055 2055 0
503 20250314 105500 61058470 2055 2055 2055 2055 0
504 20250314 105400 61058470 2055 2055 2055 2055 0
505 20250314 105300 61058470 2055 2055 2055 2055 5
506 20250314 105200 61048195 2055 2055 2055 2055 4
507 20250314 105100 61039975 2035 2030 2040 2030 1897
508 20250314 105000 57179620 2030 2025 2030 2010 5
509 20250314 104900 57169505 2010 2015 2025 2010 1162
510 20250314 104800 54823025 2020 2020 2020 2020 200
511 20250314 104700 54419025 2010 2010 2010 2010 0
512 20250314 104600 54419025 2010 2025 2025 2010 6
513 20250314 104500 54406890 2025 2025 2025 2025 1
514 20250314 104400 54404865 2005 2010 2015 2000 464
515 20250314 104300 53476440 2030 2030 2030 2030 0
516 20250314 104200 53476440 2030 2030 2030 2030 0
517 20250314 104100 53476440 2030 2030 2030 2005 457
518 20250314 104000 52548755 2030 2005 2030 2005 2
519 20250314 103900 52544720 2010 2015 2015 2010 686
520 20250314 103800 51162435 2030 2030 2030 2030 1
521 20250314 103700 51160405 2015 2015 2015 2015 1
522 20250314 103600 51158390 2030 2030 2030 2030 0
523 20250314 103500 51158390 2030 2030 2030 2030 1
524 20250314 103400 51156360 2020 2020 2020 2020 0
525 20250314 103300 51156360 2020 2030 2030 2020 149
526 20250314 103200 50855110 2020 2020 2020 2020 1
527 20250314 103100 50853090 2025 2025 2025 2025 0
528 20250314 103000 50853090 2025 2025 2025 2025 0
529 20250314 102900 50853090 2025 2025 2025 2025 0
530 20250314 102800 50853090 2025 2025 2025 2025 337
531 20250314 102700 50170665 2045 2045 2045 2045 1
532 20250314 102600 50168620 2025 2045 2045 2025 2
533 20250314 102500 50164550 2025 2025 2045 2025 4
534 20250314 102400 50156430 2030 2030 2030 2030 0
535 20250314 102300 50156430 2030 2030 2030 2030 503
536 20250314 102200 49135340 2045 2045 2045 2045 250
537 20250314 102100 48624090 2045 2040 2045 2025 205
538 20250314 102000 48204910 2025 2045 2045 2025 181
539 20250314 101900 47835555 2065 2065 2065 2065 0
540 20250314 101800 47835555 2065 2065 2065 2065 1
541 20250314 101700 47833490 2050 2050 2050 2050 0
542 20250314 101600 47833490 2050 2050 2050 2050 1
543 20250314 101500 47831440 2070 2070 2070 2070 0
544 20250314 101400 47831440 2070 2070 2075 2070 6690
545 20250314 101300 33982200 2075 2075 2075 2075 5
546 20250314 101200 33971825 2080 2080 2080 2080 100
547 20250314 101100 33763825 2085 2055 2085 2055 2566
548 20250314 101000 28483585 2035 2055 2055 2035 994
549 20250314 100900 26450915 2055 2055 2055 2055 50
550 20250314 100800 26348165 2055 2055 2055 2055 100
551 20250314 100700 26142665 2055 2055 2055 2055 149
552 20250314 100600 25836470 2055 2055 2055 2055 124
553 20250314 100500 25581650 2055 2055 2055 2055 0
554 20250314 100400 25581650 2055 2055 2055 2055 7
555 20250314 100300 25567265 2050 2050 2050 2050 87
556 20250314 100200 25388915 2050 2050 2050 2050 5
557 20250314 100100 25378665 2050 2050 2050 2050 0
558 20250314 100000 25378665 2050 2040 2050 2040 9
559 20250314 095900 25360295 2040 2040 2040 2040 10
560 20250314 095800 25339895 2040 2040 2040 2040 100
561 20250314 095700 25135895 2035 2040 2040 2035 233
562 20250314 095600 24661440 2035 2035 2035 2035 126
563 20250314 095500 24405030 2035 2035 2035 2035 0
564 20250314 095400 24405030 2035 2035 2035 2035 0
565 20250314 095300 24405030 2035 2035 2035 2035 2001
566 20250314 095200 20332995 2050 2050 2050 2050 0
567 20250314 095100 20332995 2050 2050 2050 2050 8
568 20250314 095000 20316595 2045 2030 2045 2030 4
569 20250314 094900 20308445 2050 2025 2050 2025 549
570 20250314 094800 19193845 2025 2025 2025 2025 2
571 20250314 094700 19189795 2050 2050 2050 2050 0
572 20250314 094600 19189795 2050 2050 2050 2050 0
573 20250314 094500 19189795 2050 2050 2050 2050 0
574 20250314 094400 19189795 2050 2050 2050 2050 1
575 20250314 094300 19187745 2040 2060 2060 2035 3342
576 20250314 094200 12369390 2060 2060 2060 2060 0
577 20250314 094100 12369390 2060 2060 2060 2060 0
578 20250314 094000 12369390 2060 2060 2060 2060 16
579 20250314 093900 12336430 2060 2060 2060 2060 90
580 20250314 093800 12151030 2060 2060 2060 2060 180
581 20250314 093700 11780230 2060 2060 2060 2060 90
582 20250314 093600 11594830 2060 2060 2060 2060 0
583 20250314 093500 11594830 2060 2060 2060 2060 351
584 20250314 093400 10871770 2060 2060 2060 2060 0
585 20250314 093300 10871770 2060 2060 2060 2060 1
586 20250314 093200 10869710 2050 2050 2050 2050 20
587 20250314 093100 10828710 2060 2060 2060 2060 1
588 20250314 093000 10826650 2055 2055 2055 2055 100
589 20250314 092900 10621150 2060 2060 2060 2060 983
590 20250314 092800 8596170 2060 2065 2065 2060 234
591 20250314 092700 8113080 2095 2075 2095 2060 1058
592 20250314 092600 5905445 2070 2070 2070 2070 42
593 20250314 092500 5818505 2060 2060 2060 2060 0
594 20250314 092400 5818505 2060 2060 2060 2060 68
595 20250314 092300 5678425 2060 2060 2060 2060 1
596 20250314 092200 5676365 2055 2055 2055 2055 0
597 20250314 092100 5676365 2055 2055 2055 2055 0
598 20250314 092000 5676365 2055 2055 2055 2055 0
599 20250314 091900 5676365 2055 2055 2055 2055 0
600 20250314 091800 5676365 2055 2055 2055 2055 0
601 20250314 091700 5676365 2055 2060 2060 2055 560
602 20250314 091600 4523815 2060 2060 2060 2060 0
603 20250314 091500 4523815 2060 2060 2060 2060 14
604 20250314 091400 4494975 2070 2070 2070 2070 16
605 20250314 091300 4461855 2065 2065 2065 2065 50
606 20250314 091200 4358605 2070 2070 2070 2070 439
607 20250314 091100 3449875 2070 2070 2070 2070 0
608 20250314 091000 3449875 2070 2055 2070 2055 823
609 20250314 090900 1753765 2070 2070 2070 2070 0
610 20250314 090800 1753765 2070 2065 2070 2065 265
611 20250314 090700 1206480 2060 2060 2060 2060 115
612 20250314 090600 969580 2050 2050 2050 2050 0
613 20250314 090500 969580 2050 2050 2050 2050 0
614 20250314 090400 969580 2050 2050 2050 2050 0
615 20250314 090300 969580 2050 2050 2050 2050 303
616 20250314 090200 348430 2055 2055 2055 2055 0
617 20250314 090100 348430 2055 2055 2055 2055 0
618 20250314 090000 348430 2055 2030 2055 2030 171

1
032280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,16213590,0,32508247950,0.00
20250311,0,16213590,0,32670383850,0.00
20250310,0,16213590,0,33886403100,0.00
20250307,0,16213590,0,32670383850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 16213590 0 32508247950 0.00
3 20250311 0 16213590 0 32670383850 0.00
4 20250310 0 16213590 0 33886403100 0.00
5 20250307 0 16213590 0 32670383850 0.00