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

619
032820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,4050078058,2010,2010,2010,2010,42678
20250314,191600,4050078058,2010,2010,2010,2010,0
20250314,191500,4050078058,2010,2010,2010,2010,0
20250314,191400,4050078058,2010,2010,2010,2010,0
20250314,191300,4050078058,2010,2010,2010,2010,0
20250314,191200,4050078058,2010,2010,2010,2010,0
20250314,191100,4050078058,2010,2010,2010,2010,0
20250314,191000,4050078058,2010,2010,2010,2010,0
20250314,190900,4050078058,2010,2010,2010,2010,0
20250314,190800,4050078058,2010,2010,2010,2010,0
20250314,190700,4050078058,2010,2010,2010,2010,0
20250314,190600,4050078058,2010,2010,2010,2010,0
20250314,190500,4050078058,2010,2010,2010,2010,0
20250314,190400,4050078058,2010,2010,2010,2010,0
20250314,190300,4050078058,2010,2010,2010,2010,0
20250314,190200,4050078058,2010,2010,2010,2010,0
20250314,190100,4050078058,2010,2010,2010,2010,0
20250314,190000,4050078058,2010,2010,2010,2010,0
20250314,185900,4050078058,2010,2010,2010,2010,0
20250314,185800,4050078058,2010,2010,2010,2010,0
20250314,185700,4050078058,2010,2010,2010,2010,0
20250314,185600,4050078058,2010,2010,2010,2010,0
20250314,185500,4050078058,2010,2010,2010,2010,0
20250314,185400,4050078058,2010,2010,2010,2010,0
20250314,185300,4050078058,2010,2010,2010,2010,0
20250314,185200,4050078058,2010,2010,2010,2010,0
20250314,185100,4050078058,2010,2010,2010,2010,0
20250314,185000,4050078058,2010,2010,2010,2010,0
20250314,184900,4050078058,2010,2010,2010,2010,0
20250314,184800,4050078058,2010,2010,2010,2010,0
20250314,184700,4050078058,2010,2010,2010,2010,42678
20250314,184600,4050078058,2010,2010,2010,2010,0
20250314,184500,4050078058,2010,2010,2010,2010,0
20250314,184400,4050078058,2010,2010,2010,2010,0
20250314,184300,4050078058,2010,2010,2010,2010,0
20250314,184200,4050078058,2010,2010,2010,2010,0
20250314,184100,4050078058,2010,2010,2010,2010,0
20250314,184000,4050078058,2010,2010,2010,2010,0
20250314,183900,4050078058,2010,2010,2010,2010,0
20250314,183800,4050078058,2010,2010,2010,2010,0
20250314,183700,4050078058,2010,2010,2010,2010,0
20250314,183600,4050078058,2010,2010,2010,2010,0
20250314,183500,4050078058,2010,2010,2010,2010,0
20250314,183400,4050078058,2010,2010,2010,2010,0
20250314,183300,4050078058,2010,2010,2010,2010,0
20250314,183200,4050078058,2010,2010,2010,2010,0
20250314,183100,4050078058,2010,2010,2010,2010,0
20250314,183000,4050078058,2010,2010,2010,2010,0
20250314,182900,4050078058,2010,2010,2010,2010,0
20250314,182800,4050078058,2010,2010,2010,2010,0
20250314,182700,4050078058,2010,2010,2010,2010,0
20250314,182600,4050078058,2010,2010,2010,2010,0
20250314,182500,4050078058,2010,2010,2010,2010,0
20250314,182400,4050078058,2010,2010,2010,2010,0
20250314,182300,4050078058,2010,2010,2010,2010,0
20250314,182200,4050078058,2010,2010,2010,2010,0
20250314,182100,4050078058,2010,2010,2010,2010,0
20250314,182000,4050078058,2010,2010,2010,2010,0
20250314,181900,4050078058,2010,2010,2010,2010,0
20250314,181800,4050078058,2010,2010,2010,2010,0
20250314,181700,4050078058,2010,2010,2010,2010,42678
20250314,181600,4050078058,2010,2010,2010,2010,0
20250314,181500,4050078058,2010,2010,2010,2010,0
20250314,181400,4050078058,2010,2010,2010,2010,0
20250314,181300,4050078058,2010,2010,2010,2010,0
20250314,181200,4050078058,2010,2010,2010,2010,0
20250314,181100,4050078058,2010,2010,2010,2010,0
20250314,181000,4050078058,2010,2010,2010,2010,0
20250314,180900,4050078058,2010,2010,2010,2010,0
20250314,180800,4050078058,2010,2010,2010,2010,0
20250314,180700,4050078058,2010,2010,2010,2010,0
20250314,180600,4050078058,2010,2010,2010,2010,0
20250314,180500,4050078058,2010,2010,2010,2010,0
20250314,180400,4050078058,2010,2010,2010,2010,0
20250314,180300,4050078058,2010,2010,2010,2010,0
20250314,180200,4050078058,2010,2010,2010,2010,0
20250314,180100,4050078058,2010,2010,2010,2010,0
20250314,180000,4050078058,2010,2010,2010,2010,0
20250314,175900,4050078058,2010,2010,2010,2010,0
20250314,175800,4050078058,2010,2010,2010,2010,0
20250314,175700,4050078058,2010,2010,2010,2010,0
20250314,175600,4050078058,2010,2010,2010,2010,0
20250314,175500,4050078058,2010,2010,2010,2010,0
20250314,175400,4050078058,2010,2010,2010,2010,0
20250314,175300,4050078058,2010,2010,2010,2010,0
20250314,175200,4050078058,2010,2010,2010,2010,0
20250314,175100,4050078058,2010,2010,2010,2010,0
20250314,175000,4050078058,2010,2010,2010,2010,0
20250314,174900,4050078058,2010,2010,2010,2010,0
20250314,174800,4050078058,2010,2010,2010,2010,0
20250314,174700,4050078058,2010,2010,2010,2010,42678
20250314,174600,4050078058,2010,2010,2010,2010,0
20250314,174500,4050078058,2010,2010,2010,2010,0
20250314,174400,4050078058,2010,2010,2010,2010,0
20250314,174300,4050078058,2010,2010,2010,2010,0
20250314,174200,4050078058,2010,2010,2010,2010,0
20250314,174100,4050078058,2010,2010,2010,2010,0
20250314,174000,4050078058,2010,2010,2010,2010,0
20250314,173900,4050078058,2010,2010,2010,2010,0
20250314,173800,4050078058,2010,2010,2010,2010,0
20250314,173700,4050078058,2010,2010,2010,2010,0
20250314,173600,4050078058,2010,2010,2010,2010,0
20250314,173500,4050078058,2010,2010,2010,2010,0
20250314,173400,4050078058,2010,2010,2010,2010,0
20250314,173300,4050078058,2010,2010,2010,2010,0
20250314,173200,4050078058,2010,2010,2010,2010,0
20250314,173100,4050078058,2010,2010,2010,2010,0
20250314,173000,4050078058,2010,2010,2010,2010,0
20250314,172900,4050078058,2010,2010,2010,2010,0
20250314,172800,4050078058,2010,2010,2010,2010,0
20250314,172700,4050078058,2010,2010,2010,2010,0
20250314,172600,4050078058,2010,2010,2010,2010,0
20250314,172500,4050078058,2010,2010,2010,2010,0
20250314,172400,4050078058,2010,2010,2010,2010,0
20250314,172300,4050078058,2010,2010,2010,2010,0
20250314,172200,4050078058,2010,2010,2010,2010,0
20250314,172100,4050078058,2010,2010,2010,2010,0
20250314,172000,4050078058,2010,2010,2010,2010,0
20250314,171900,4050078058,2010,2010,2010,2010,0
20250314,171800,4050078058,2010,2010,2010,2010,0
20250314,171700,4050078058,2010,2010,2010,2010,42678
20250314,171600,4050078058,2010,2010,2010,2010,0
20250314,171500,4050078058,2010,2010,2010,2010,0
20250314,171400,4050078058,2010,2010,2010,2010,0
20250314,171300,4050078058,2010,2010,2010,2010,0
20250314,171200,4050078058,2010,2010,2010,2010,0
20250314,171100,4050078058,2010,2010,2010,2010,0
20250314,171000,4050078058,2010,2010,2010,2010,0
20250314,170900,4050078058,2010,2010,2010,2010,0
20250314,170800,4050078058,2010,2010,2010,2010,0
20250314,170700,4050078058,2010,2010,2010,2010,0
20250314,170600,4050078058,2010,2010,2010,2010,0
20250314,170500,4050078058,2010,2010,2010,2010,0
20250314,170400,4050078058,2010,2010,2010,2010,0
20250314,170300,4050078058,2010,2010,2010,2010,0
20250314,170200,4050078058,2010,2010,2010,2010,0
20250314,170100,4050078058,2010,2010,2010,2010,0
20250314,170000,4050078058,2010,2010,2010,2010,0
20250314,165900,4050078058,2010,2010,2010,2010,0
20250314,165800,4050078058,2010,2010,2010,2010,0
20250314,165700,4050078058,2010,2010,2010,2010,0
20250314,165600,4050078058,2010,2010,2010,2010,0
20250314,165500,4050078058,2010,2010,2010,2010,0
20250314,165400,4050078058,2010,2010,2010,2010,0
20250314,165300,4050078058,2010,2010,2010,2010,0
20250314,165200,4050078058,2010,2010,2010,2010,0
20250314,165100,4050078058,2010,2010,2010,2010,0
20250314,165000,4050078058,2010,2010,2010,2010,0
20250314,164900,4050078058,2010,2010,2010,2010,0
20250314,164800,4050078058,2010,2010,2010,2010,0
20250314,164700,4050078058,2010,2010,2010,2010,42678
20250314,164600,4050078058,2010,2010,2010,2010,0
20250314,164500,4050078058,2010,2010,2010,2010,0
20250314,164400,4050078058,2010,2010,2010,2010,0
20250314,164300,4050078058,2010,2010,2010,2010,0
20250314,164200,4050078058,2010,2010,2010,2010,0
20250314,164100,4050078058,2010,2010,2010,2010,0
20250314,164000,4050078058,2010,2010,2010,2010,0
20250314,163900,4050078058,2010,2010,2010,2010,0
20250314,163800,4050078058,2010,2010,2010,2010,0
20250314,163700,4050078058,2010,2010,2010,2010,0
20250314,163600,4050078058,2010,2010,2010,2010,0
20250314,163500,4050078058,2010,2010,2010,2010,0
20250314,163400,4050078058,2010,2010,2010,2010,0
20250314,163300,4050078058,2010,2010,2010,2010,0
20250314,163200,4050078058,2010,2010,2010,2010,0
20250314,163100,4050078058,2010,2010,2010,2010,0
20250314,163000,4050078058,2010,2010,2010,2010,0
20250314,162900,4050078058,2010,2010,2010,2010,0
20250314,162800,4050078058,2010,2010,2010,2010,0
20250314,162700,4050078058,2010,2010,2010,2010,0
20250314,162600,4050078058,2010,2010,2010,2010,0
20250314,162500,4050078058,2010,2010,2010,2010,0
20250314,162400,4050078058,2010,2010,2010,2010,0
20250314,162300,4050078058,2010,2010,2010,2010,0
20250314,162200,4050078058,2010,2010,2010,2010,0
20250314,162100,4050078058,2010,2010,2010,2010,0
20250314,162000,4050078058,2010,2010,2010,2010,0
20250314,161900,4050078058,2010,2010,2010,2010,0
20250314,161800,4050078058,2010,2010,2010,2010,0
20250314,161700,4050078058,2010,2010,2010,2010,42678
20250314,161600,4050078058,2010,2010,2010,2010,0
20250314,161500,4050078058,2010,2010,2010,2010,0
20250314,161400,4050078058,2010,2010,2010,2010,0
20250314,161300,4050078058,2010,2010,2010,2010,0
20250314,161200,4050078058,2010,2010,2010,2010,0
20250314,161100,4050078058,2010,2010,2010,2010,0
20250314,161000,4050078058,2010,2010,2010,2010,0
20250314,160900,4050078058,2010,2010,2010,2010,0
20250314,160800,4050078058,2010,2010,2010,2010,0
20250314,160700,4050078058,2010,2010,2010,2010,0
20250314,160600,4050078058,2010,2010,2010,2010,0
20250314,160500,4050078058,2010,2010,2010,2010,0
20250314,160400,4050078058,2010,2010,2010,2010,0
20250314,160300,4050078058,2010,2010,2010,2010,0
20250314,160200,4050078058,2010,2010,2010,2010,0
20250314,160100,4050078058,2010,2010,2010,2010,0
20250314,160000,4050078058,2010,2010,2010,2010,0
20250314,155900,4050078058,2010,2010,2010,2010,0
20250314,155800,4050078058,2010,2010,2010,2010,0
20250314,155700,4050078058,2010,2010,2010,2010,0
20250314,155600,4050078058,2010,2010,2010,2010,0
20250314,155500,4050078058,2010,2010,2010,2010,0
20250314,155400,4050078058,2010,2010,2010,2010,0
20250314,155300,4050078058,2010,2010,2010,2010,0
20250314,155200,4050078058,2010,2010,2010,2010,0
20250314,155100,4050078058,2010,2010,2010,2010,0
20250314,155000,4050078058,2010,2010,2010,2010,0
20250314,154900,4050078058,2010,2010,2010,2010,0
20250314,154800,4050078058,2010,2010,2010,2010,0
20250314,154700,4050078058,2010,2010,2010,2010,42678
20250314,154600,4050078058,2010,2010,2010,2010,0
20250314,154500,4050078058,2010,2010,2010,2010,0
20250314,154400,4050078058,2010,2010,2010,2010,0
20250314,154300,4050078058,2010,2010,2010,2010,0
20250314,154200,4050078058,2010,2010,2010,2010,0
20250314,154100,4050078058,2010,2010,2010,2010,0
20250314,154000,4050078058,2010,2010,2010,2010,0
20250314,153900,4050078058,2010,2010,2010,2010,0
20250314,153800,4050078058,2010,2010,2010,2010,0
20250314,153700,4050078058,2010,2010,2010,2010,0
20250314,153600,4050078058,2010,2010,2010,2010,0
20250314,153500,4050078058,2010,2010,2010,2010,0
20250314,153400,4050078058,2010,2010,2010,2010,0
20250314,153300,4050078058,2010,2010,2010,2010,0
20250314,153200,4050078058,2010,2010,2010,2010,0
20250314,153100,4050078058,2010,2010,2010,2010,0
20250314,153000,4050078058,2010,2010,2010,2010,42678
20250314,152900,3964295278,2015,2015,2015,2015,0
20250314,152800,3964295278,2015,2015,2015,2015,0
20250314,152700,3964295278,2015,2015,2015,2015,0
20250314,152600,3964295278,2015,2015,2015,2015,0
20250314,152500,3964295278,2015,2015,2015,2015,0
20250314,152400,3964295278,2015,2015,2015,2015,0
20250314,152300,3964295278,2015,2015,2015,2015,0
20250314,152200,3964295278,2015,2015,2015,2015,0
20250314,152100,3964295278,2015,2015,2015,2015,0
20250314,152000,3964295278,2015,2015,2015,2015,0
20250314,151900,3964295278,2015,2015,2020,2010,2446
20250314,151800,3959366368,2015,2015,2020,2015,493
20250314,151700,3958372673,2015,2015,2020,2015,9019
20250314,151600,3940197523,2015,2015,2020,2015,542
20250314,151500,3939105348,2015,2015,2020,2015,1555
20250314,151400,3935964443,2020,2015,2020,2015,714
20250314,151300,3934523468,2015,2015,2015,2015,1529
20250314,151200,3931442533,2015,2015,2020,2015,378
20250314,151100,3930680363,2015,2015,2020,2015,1805
20250314,151000,3927040628,2015,2020,2020,2015,663
20250314,150900,3925704653,2015,2015,2015,2015,5109
20250314,150800,3915410018,2020,2015,2020,2010,14700
20250314,150700,3885796174,2015,2015,2015,2015,1514
20250314,150600,3882745464,2015,2015,2015,2015,4779
20250314,150500,3873115779,2015,2015,2015,2015,1166
20250314,150400,3870766289,2010,2015,2015,2010,6534
20250314,150300,3857631939,2010,2010,2015,2010,3103
20250314,150200,3851394894,2015,2015,2015,2015,2413
20250314,150100,3846532699,2015,2015,2015,2015,5471
20250314,150000,3835508634,2015,2015,2015,2015,524
20250314,145900,3834452774,2015,2015,2015,2015,3389
20250314,145800,3827623939,2020,2020,2020,2020,30
20250314,145700,3827563339,2020,2015,2020,2010,5671
20250314,145600,3816137579,2015,2010,2020,2010,3125
20250314,145500,3809843294,2010,2015,2015,2010,1160
20250314,145400,3807511444,2015,2015,2020,2015,1038
20250314,145300,3805417199,2015,2015,2015,2015,1054
20250314,145200,3803293389,2015,2015,2015,2015,1186
20250314,145100,3800903599,2015,2015,2015,2015,1743
20250314,145000,3797391454,2015,2020,2020,2015,345
20250314,144900,3796696264,2020,2020,2020,2015,2777
20250314,144800,3791099124,2020,2020,2020,2015,1208
20250314,144700,3788663964,2020,2020,2020,2015,10592
20250314,144600,3767320974,2015,2020,2020,2015,53
20250314,144500,3767214069,2020,2020,2020,2020,167
20250314,144400,3766876729,2020,2020,2020,2020,29
20250314,144300,3766818149,2020,2015,2020,2015,2201
20250314,144200,3762382129,2020,2020,2020,2015,5140
20250314,144100,3751999479,2020,2020,2020,2015,2715
20250314,144000,3746515184,2020,2020,2020,2015,9002
20250314,143900,3728331149,2020,2015,2020,2015,3481
20250314,143800,3721315919,2015,2015,2015,2015,7508
20250314,143700,3706187299,2015,2010,2015,2010,2781
20250314,143600,3700584084,2010,2010,2010,2010,182
20250314,143500,3700218264,2015,2015,2015,2015,221
20250314,143400,3699772949,2015,2015,2015,2010,988
20250314,143300,3697785386,2015,2012,2015,2012,111
20250314,143200,3697561727,2015,2015,2015,2012,370
20250314,143100,3696816276,2015,2015,2015,2012,695
20250314,143000,3695416979,2015,2010,2015,2010,2648
20250314,142900,3690093144,2010,2015,2015,2010,14110
20250314,142800,3661674481,2017,2017,2017,2017,0
20250314,142700,3661674481,2017,2017,2017,2017,17
20250314,142600,3661640192,2017,2020,2020,2017,9781
20250314,142500,3641885350,2020,2020,2020,2020,100
20250314,142400,3641683350,2020,2022,2022,2020,4462
20250314,142300,3632669964,2020,2020,2020,2020,0
20250314,142200,3632669964,2020,2020,2020,2020,0
20250314,142100,3632669964,2020,2020,2025,2020,1203
20250314,142000,3630239894,2025,2025,2025,2025,500
20250314,141900,3629227394,2025,2020,2025,2020,5083
20250314,141800,3618934719,2025,2025,2025,2025,2
20250314,141700,3618930669,2025,2025,2025,2025,75
20250314,141600,3618778794,2020,2025,2025,2020,47
20250314,141500,3618683799,2025,2025,2025,2025,1635
20250314,141400,3615372924,2020,2025,2025,2020,6965
20250314,141300,3601268809,2020,2025,2025,2020,1611
20250314,141200,3598012044,2025,2025,2025,2025,10134
20250314,141100,3577490694,2025,2025,2025,2025,51
20250314,141000,3577387419,2025,2020,2025,2020,11474
20250314,140900,3554157574,2025,2020,2025,2020,401
20250314,140800,3553345559,2025,2020,2025,2020,4059
20250314,140700,3545146364,2020,2020,2020,2020,250
20250314,140600,3544641364,2020,2020,2020,2020,7706
20250314,140500,3529075244,2020,2025,2025,2020,42
20250314,140400,3528990199,2025,2025,2025,2020,1740
20250314,140300,3525466704,2025,2025,2025,2025,1140
20250314,140200,3523158204,2025,2025,2025,2025,980
20250314,140100,3521173704,2025,2030,2030,2025,6000
20250314,140000,3509008704,2025,2025,2025,2025,320
20250314,135900,3508360704,2025,2025,2025,2025,1074
20250314,135800,3506185854,2025,2025,2025,2025,1508
20250314,135700,3503132154,2025,2025,2030,2025,368
20250314,135600,3502385654,2025,2025,2025,2025,2001
20250314,135500,3498333629,2025,2025,2025,2025,319
20250314,135400,3497687654,2025,2025,2025,2025,3508
20250314,135300,3490583954,2025,2030,2030,2025,1303
20250314,135200,3487945351,2030,2030,2030,2030,65
20250314,135100,3487813401,2025,2030,2030,2025,702
20250314,135000,3486391346,2030,2025,2030,2020,33275
20250314,134900,3419009306,2020,2020,2020,2020,493
20250314,134800,3418013446,2020,2020,2020,2020,2426
20250314,134700,3413112926,2020,2020,2020,2020,570
20250314,134600,3411961526,2020,2025,2025,2020,297
20250314,134500,3411361436,2025,2025,2025,2025,1
20250314,134400,3411359411,2025,2020,2025,2020,325
20250314,134300,3410702901,2020,2020,2020,2020,2880
20250314,134200,3404885301,2020,2022,2025,2020,9744
20250314,134100,3385202216,2020,2020,2020,2020,6350
20250314,134000,3372375216,2020,2020,2020,2015,6458
20250314,133900,3359332071,2020,2020,2020,2020,6
20250314,133800,3359319951,2020,2025,2025,2020,1105
20250314,133700,3357087826,2020,2020,2020,2020,0
20250314,133600,3357087826,2020,2020,2020,2020,2810
20250314,133500,3351411626,2020,2020,2020,2020,911
20250314,133400,3349571406,2020,2020,2020,2020,2432
20250314,133300,3344658766,2020,2020,2020,2020,4651
20250314,133200,3335263746,2020,2020,2020,2020,106
20250314,133100,3335049626,2025,2025,2025,2025,0
20250314,133000,3335049626,2025,2025,2025,2020,1951
20250314,132900,3331107876,2020,2015,2020,2015,501
20250314,132800,3330095861,2015,2020,2020,2015,25241
20250314,132700,3279214231,2020,2020,2020,2020,1000
20250314,132600,3277194231,2020,2025,2025,2020,117
20250314,132500,3276957811,2025,2025,2025,2025,11
20250314,132400,3276935536,2020,2020,2025,2020,400
20250314,132300,3276127531,2020,2025,2025,2020,9403
20250314,132200,3257111006,2020,2020,2025,2020,2902
20250314,132100,3251248881,2020,2015,2020,2015,736
20250314,132000,3249765316,2015,2020,2020,2015,13843
20250314,131900,3221812456,2020,2020,2020,2020,500
20250314,131800,3220802456,2020,2025,2025,2020,12789
20250314,131700,3194966176,2020,2020,2020,2020,7056
20250314,131600,3180713056,2020,2025,2025,2020,1146
20250314,131500,3178397936,2025,2025,2025,2025,500
20250314,131400,3177385436,2025,2025,2025,2025,12
20250314,131300,3177361136,2025,2025,2025,2025,2619
20250314,131200,3172057661,2025,2025,2025,2025,304
20250314,131100,3171442061,2025,2025,2025,2025,274
20250314,131000,3170887211,2025,2025,2025,2025,153
20250314,130900,3170577386,2025,2025,2025,2025,1816
20250314,130800,3166899986,2025,2020,2025,2020,1540
20250314,130700,3163788431,2020,2020,2020,2020,0
20250314,130600,3163788431,2020,2020,2020,2020,71
20250314,130500,3163645011,2020,2020,2020,2020,252
20250314,130400,3163135971,2025,2025,2025,2025,183
20250314,130300,3162765396,2020,2020,2020,2020,2872
20250314,130200,3156963956,2020,2020,2020,2020,2555
20250314,130100,3151802856,2020,2020,2020,2020,0
20250314,130000,3151802856,2020,2020,2020,2020,0
20250314,125900,3151802856,2020,2022,2022,2020,95
20250314,125800,3151610942,2020,2020,2020,2020,5452
20250314,125700,3140597902,2020,2020,2020,2020,6626
20250314,125600,3127213382,2025,2020,2025,2020,4058
20250314,125500,3119008517,2020,2025,2025,2020,79
20250314,125400,3118848702,2025,2020,2025,2020,6616
20250314,125300,3105484377,2020,2015,2020,2015,4449
20250314,125200,3096504342,2015,2020,2020,2015,321
20250314,125100,3095857422,2020,2020,2020,2020,109
20250314,125000,3095637242,2020,2020,2020,2015,260
20250314,124900,3095112092,2020,2015,2020,2015,4583
20250314,124800,3085855592,2020,2015,2020,2015,1474
20250314,124700,3082885052,2015,2020,2020,2015,91
20250314,124600,3082701237,2020,2020,2020,2020,270
20250314,124500,3082155837,2020,2020,2020,2020,5
20250314,124400,3082145737,2020,2020,2020,2020,742
20250314,124300,3080646897,2015,2025,2025,2015,2244
20250314,124200,3076115292,2025,2020,2025,2020,12
20250314,124100,3076090997,2025,2025,2025,2025,10
20250314,124000,3076070747,2025,2020,2025,2020,434
20250314,123900,3075192962,2020,2020,2020,2020,101
20250314,123800,3074988942,2020,2020,2020,2020,1733
20250314,123700,3071488282,2020,2020,2022,2020,2269
20250314,123600,3066904842,2025,2025,2025,2025,1
20250314,123500,3066902817,2020,2020,2020,2020,1
20250314,123400,3066900797,2025,2017,2025,2017,157
20250314,123300,3066583628,2017,2020,2020,2015,1510
20250314,123200,3063538452,2020,2020,2020,2020,3466
20250314,123100,3056537132,2020,2025,2025,2020,35
20250314,123000,3056466332,2020,2020,2020,2020,1300
20250314,122900,3053840332,2020,2020,2020,2020,0
20250314,122800,3053840332,2020,2020,2025,2020,4142
20250314,122700,3045470992,2020,2020,2020,2020,2778
20250314,122600,3039859432,2020,2025,2025,2020,301
20250314,122500,3039251407,2025,2025,2025,2025,2
20250314,122400,3039247357,2025,2020,2025,2020,2001
20250314,122300,3035205332,2020,2022,2022,2020,3389
20250314,122200,3028358792,2022,2022,2022,2022,302
20250314,122100,3027748148,2025,2025,2025,2025,101
20250314,122000,3027543623,2020,2020,2020,2020,2222
20250314,121900,3023055183,2020,2020,2020,2020,20
20250314,121800,3023014783,2025,2020,2025,2020,1881
20250314,121700,3019214978,2020,2025,2025,2020,14981
20250314,121600,2988953333,2020,2025,2025,2020,488
20250314,121500,2987967423,2020,2020,2020,2020,2
20250314,121400,2987963383,2020,2020,2020,2020,4
20250314,121300,2987955303,2020,2020,2020,2020,3706
20250314,121200,2980469183,2020,2025,2025,2020,1058
20250314,121100,2978330808,2025,2020,2025,2020,68
20250314,121000,2978193398,2020,2025,2025,2020,305
20250314,120900,2977576313,2025,2020,2025,2020,27
20250314,120800,2977521738,2020,2020,2020,2020,1
20250314,120700,2977519718,2020,2025,2025,2020,2403
20250314,120600,2972653893,2025,2030,2030,2025,51
20250314,120500,2972550613,2030,2025,2030,2025,654
20250314,120400,2971226258,2025,2025,2025,2025,834
20250314,120300,2969537408,2025,2025,2030,2020,3150
20250314,120200,2963156648,2020,2025,2025,2020,1690
20250314,120100,2959734948,2025,2025,2025,2025,1
20250314,120000,2959732923,2025,2025,2025,2025,4945
20250314,115900,2949719298,2020,2025,2025,2020,2562
20250314,115800,2944543998,2025,2025,2025,2025,2492
20250314,115700,2939497698,2025,2025,2030,2025,1974
20250314,115600,2935500343,2030,2030,2030,2030,4729
20250314,115500,2925900473,2030,2025,2030,2025,369
20250314,115400,2925153233,2030,2025,2030,2025,1023
20250314,115300,2923081543,2025,2025,2030,2025,469
20250314,115200,2922131813,2030,2030,2030,2030,0
20250314,115100,2922131813,2030,2025,2030,2025,2226
20250314,115000,2917624153,2025,2025,2025,2025,2180
20250314,114900,2913209653,2025,2025,2025,2025,2013
20250314,114800,2909133328,2025,2025,2025,2025,7300
20250314,114700,2894350828,2025,2025,2025,2025,3783
20250314,114600,2886690253,2025,2025,2025,2025,0
20250314,114500,2886690253,2025,2030,2030,2025,1001
20250314,114400,2884663223,2025,2025,2030,2025,5501
20250314,114300,2873523693,2025,2030,2030,2025,7723
20250314,114200,2857846078,2030,2030,2030,2030,20493
20250314,114100,2816245288,2030,2030,2030,2020,7894
20250314,114000,2800268848,2030,2025,2030,2025,13579
20250314,113900,2772704478,2025,2020,2025,2020,34185
20250314,113800,2703485003,2025,2020,2025,2020,2600
20250314,113700,2698232253,2025,2025,2025,2025,0
20250314,113600,2698232253,2025,2020,2025,2020,3034
20250314,113500,2692100973,2020,2020,2020,2020,0
20250314,113400,2692100973,2020,2020,2020,2020,2803
20250314,113300,2686438913,2020,2020,2020,2020,0
20250314,113200,2686438913,2020,2020,2025,2020,1545
20250314,113100,2683318008,2020,2020,2020,2020,0
20250314,113000,2683318008,2020,2020,2020,2020,1
20250314,112900,2683315988,2020,2020,2020,2020,26
20250314,112800,2683263468,2020,2025,2025,2020,1428
20250314,112700,2680377868,2020,2020,2020,2020,100
20250314,112600,2680175868,2020,2020,2025,2020,1727
20250314,112500,2676687263,2020,2017,2020,2017,2631
20250314,112400,2671373777,2015,2015,2015,2015,3688
20250314,112300,2663942457,2015,2015,2015,2015,933
20250314,112200,2662062462,2017,2017,2017,2017,109
20250314,112100,2661842609,2020,2020,2020,2020,1339
20250314,112000,2659137829,2020,2020,2020,2020,100
20250314,111900,2658935829,2020,2020,2020,2020,238
20250314,111800,2658455069,2020,2020,2020,2020,3014
20250314,111700,2652366789,2020,2022,2022,2020,262
20250314,111600,2651837527,2022,2020,2022,2020,1913
20250314,111500,2647973265,2020,2020,2025,2020,13370
20250314,111400,2620899065,2025,2020,2025,2020,381
20250314,111300,2620128105,2025,2020,2025,2015,10857
20250314,111200,2598196960,2015,2020,2020,2015,965
20250314,111100,2596252120,2020,2025,2025,2020,134
20250314,111000,2595981340,2025,2025,2025,2020,22137
20250314,110900,2551255415,2025,2025,2025,2020,1530
20250314,110800,2548162165,2025,2025,2025,2025,106
20250314,110700,2547947515,2030,2022,2030,2020,1848
20250314,110600,2544203752,2025,2025,2025,2025,14186
20250314,110500,2515477102,2025,2025,2025,2025,4379
20250314,110400,2506609627,2020,2025,2025,2020,1144
20250314,110300,2504295692,2025,2025,2030,2025,7288
20250314,110200,2489536792,2030,2030,2030,2025,17316
20250314,110100,2454385347,2025,2030,2030,2025,924
20250314,110000,2452509687,2020,2030,2030,2020,675
20250314,105900,2451143812,2020,2025,2025,2020,2525
20250314,105800,2446036307,2030,2025,2030,2025,2567
20250314,105700,2440836937,2025,2025,2025,2025,6025
20250314,105600,2428636312,2025,2030,2030,2025,6160
20250314,105500,2416161705,2030,2025,2030,2020,252
20250314,105400,2415650708,2030,2030,2035,2020,9504
20250314,105300,2396418413,2035,2025,2035,2025,37131
20250314,105200,2321046978,2025,2025,2025,2020,23247
20250314,105100,2273971843,2020,2020,2020,2020,11143
20250314,105000,2251462983,2020,2020,2020,2020,9493
20250314,104900,2232287123,2020,2020,2020,2020,2172
20250314,104800,2227899683,2020,2020,2020,2015,1843
20250314,104700,2224177678,2020,2015,2025,2015,1498
20250314,104600,2221151718,2020,2020,2020,2020,2007
20250314,104500,2217097578,2020,2020,2025,2015,14710
20250314,104400,2187383053,2025,2025,2025,2025,2323
20250314,104300,2182678978,2025,2020,2025,2020,14057
20250314,104200,2154255463,2020,2020,2020,2020,667
20250314,104100,2152908123,2020,2020,2020,2015,1838
20250314,104000,2149196798,2020,2025,2025,2020,13170
20250314,103900,2122591450,2025,2020,2025,2020,31617
20250314,103800,2058592035,2020,2025,2025,2020,12334
20250314,103700,2033653955,2025,2025,2025,2020,28806
20250314,103600,1975370300,2025,2020,2025,2015,10994
20250314,103500,1953150340,2025,2015,2025,2010,46406
20250314,103400,1859511880,2005,2010,2015,2005,18282
20250314,103300,1822799270,2005,2005,2010,2005,2212
20250314,103200,1818364150,2005,2010,2010,2005,21
20250314,103100,1818322040,2010,2010,2010,2005,170
20250314,103000,1817981010,2005,2010,2010,2005,875
20250314,102900,1816222265,2010,2010,2010,2010,276
20250314,102800,1815667505,2010,2010,2010,2007,1269
20250314,102700,1813116842,2010,2010,2012,2010,1048
20250314,102600,1811010360,2010,2010,2015,2005,1788
20250314,102500,1807415950,2015,2010,2015,2005,14122
20250314,102400,1779035875,2007,2005,2010,2005,9780
20250314,102300,1759426942,2005,2000,2005,2000,5495
20250314,102200,1748436087,2005,2000,2005,2000,1546
20250314,102100,1745339857,2000,2000,2000,2000,7464
20250314,102000,1730411857,2000,1999,2000,1999,2394
20250314,101900,1725625378,2000,1999,2000,1998,5434
20250314,101800,1714763104,2000,1999,2000,1999,1286
20250314,101700,1712192166,1998,2005,2005,1998,102932
20250314,101600,1506378237,2005,2000,2005,2000,594
20250314,101500,1505190227,2000,2005,2005,2000,6493
20250314,101400,1492203707,2005,2005,2005,2000,772
20250314,101300,1490657347,2005,2005,2005,2000,3108
20250314,101200,1484436972,2005,2005,2005,2005,2331
20250314,101100,1479763317,2005,2005,2005,2002,976
20250314,101000,1477806503,2005,2005,2005,2005,3044
20250314,100900,1471703283,2005,2005,2005,2005,646
20250314,100800,1470408053,2005,2005,2005,2002,453
20250314,100700,1469499917,2005,2000,2005,2000,2289
20250314,100600,1464916582,2002,2002,2002,2000,410
20250314,100500,1464095792,2002,2005,2005,2002,1745
20250314,100400,1460600475,2005,2005,2005,2005,7213
20250314,100300,1446138410,2005,2005,2007,2005,4278
20250314,100200,1437561018,2005,2005,2005,2005,500
20250314,100100,1436558518,2005,2005,2005,2005,20805
20250314,100000,1394844493,2005,2007,2007,2005,1938
20250314,095900,1390957845,2010,2005,2010,2005,2001
20250314,095800,1386945835,2010,2005,2010,2005,881
20250314,095700,1385178805,2005,2005,2005,2005,3704
20250314,095600,1377752285,2005,2005,2005,2005,2246
20250314,095500,1373249055,2005,2000,2005,2000,6611
20250314,095400,1359994005,2005,2002,2005,2000,839
20250314,095300,1358311830,2005,2005,2005,2005,199
20250314,095200,1357912835,2005,2005,2005,2005,1040
20250314,095100,1355827635,2005,2005,2005,2005,5418
20250314,095000,1344964545,2005,2005,2005,2005,9747
20250314,094900,1325421810,2005,2005,2005,2005,907
20250314,094800,1323603275,2005,2005,2005,2005,2730
20250314,094700,1318129625,2005,2005,2010,2005,2757
20250314,094600,1312601790,2010,2010,2010,2005,40
20250314,094500,1312521433,2005,2007,2010,2005,2287
20250314,094400,1307935068,2005,2005,2005,2005,6392
20250314,094300,1295119108,2010,2010,2010,2010,436
20250314,094200,1294242748,2010,2005,2010,2005,26
20250314,094100,1294190493,2005,2005,2005,2005,1351
20250314,094000,1291481738,2005,2005,2005,2000,9906
20250314,093900,1271632118,2005,2010,2010,2005,18818
20250314,093800,1233832053,2010,2010,2010,2005,1449
20250314,093700,1230919803,2010,2010,2015,2010,10808
20250314,093600,1209195178,2010,2010,2015,2005,1141
20250314,093500,1206901698,2010,2010,2015,2010,2736
20250314,093400,1201402333,2010,2015,2015,2010,3314
20250314,093300,1194739638,2010,2005,2010,2005,16605
20250314,093200,1161368948,2005,2005,2005,2005,6653
20250314,093100,1148029683,2005,2000,2005,2000,6096
20250314,093000,1135808453,2005,2005,2005,2000,12965
20250314,092900,1109875698,2000,2005,2010,2000,29279
20250314,092800,1051178598,2005,2005,2005,2005,1520
20250314,092700,1048130998,2005,2010,2010,2005,960
20250314,092600,1046203398,2010,2010,2010,2005,12138
20250314,092500,1021831083,2010,2010,2010,2010,669
20250314,092400,1020486393,2010,2010,2015,2010,3037
20250314,092300,1014381958,2010,2010,2010,2005,9792
20250314,092200,994700798,2010,2015,2015,2010,6
20250314,092100,994688733,2015,2010,2015,2010,13453
20250314,092000,967648178,2015,2015,2015,2015,435
20250314,091900,966771653,2015,2010,2015,2010,3012
20250314,091800,960703973,2015,2010,2015,2005,8862
20250314,091700,942889853,2010,2010,2010,2005,5144
20250314,091600,932555413,2005,2010,2010,2005,4295
20250314,091500,923943403,2010,2010,2010,2010,652
20250314,091400,922632883,2010,2010,2015,2005,5192
20250314,091300,912197353,2010,2010,2015,2010,6526
20250314,091200,899067788,2015,2010,2020,2010,13809
20250314,091100,871231208,2020,2017,2020,2010,10334
20250314,091000,850399241,2017,2025,2025,2017,10351
20250314,090900,829481723,2025,2025,2025,2025,6239
20250314,090800,816847748,2030,2025,2030,2020,7048
20250314,090700,802575108,2025,2015,2025,2015,11953
20250314,090600,778407653,2010,2015,2017,2010,37888
20250314,090500,702155274,2015,2015,2020,2015,9562
20250314,090400,682887529,2015,2030,2030,2015,28745
20250314,090300,624747284,2025,2040,2045,2025,48663
20250314,090200,525712019,2045,2022,2045,2022,112930
20250314,090100,296125540,2022,2010,2030,2005,95285
20250314,090000,103736759,2005,1995,2005,1995,51462
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 4050078058 2010 2010 2010 2010 42678
3 20250314 191600 4050078058 2010 2010 2010 2010 0
4 20250314 191500 4050078058 2010 2010 2010 2010 0
5 20250314 191400 4050078058 2010 2010 2010 2010 0
6 20250314 191300 4050078058 2010 2010 2010 2010 0
7 20250314 191200 4050078058 2010 2010 2010 2010 0
8 20250314 191100 4050078058 2010 2010 2010 2010 0
9 20250314 191000 4050078058 2010 2010 2010 2010 0
10 20250314 190900 4050078058 2010 2010 2010 2010 0
11 20250314 190800 4050078058 2010 2010 2010 2010 0
12 20250314 190700 4050078058 2010 2010 2010 2010 0
13 20250314 190600 4050078058 2010 2010 2010 2010 0
14 20250314 190500 4050078058 2010 2010 2010 2010 0
15 20250314 190400 4050078058 2010 2010 2010 2010 0
16 20250314 190300 4050078058 2010 2010 2010 2010 0
17 20250314 190200 4050078058 2010 2010 2010 2010 0
18 20250314 190100 4050078058 2010 2010 2010 2010 0
19 20250314 190000 4050078058 2010 2010 2010 2010 0
20 20250314 185900 4050078058 2010 2010 2010 2010 0
21 20250314 185800 4050078058 2010 2010 2010 2010 0
22 20250314 185700 4050078058 2010 2010 2010 2010 0
23 20250314 185600 4050078058 2010 2010 2010 2010 0
24 20250314 185500 4050078058 2010 2010 2010 2010 0
25 20250314 185400 4050078058 2010 2010 2010 2010 0
26 20250314 185300 4050078058 2010 2010 2010 2010 0
27 20250314 185200 4050078058 2010 2010 2010 2010 0
28 20250314 185100 4050078058 2010 2010 2010 2010 0
29 20250314 185000 4050078058 2010 2010 2010 2010 0
30 20250314 184900 4050078058 2010 2010 2010 2010 0
31 20250314 184800 4050078058 2010 2010 2010 2010 0
32 20250314 184700 4050078058 2010 2010 2010 2010 42678
33 20250314 184600 4050078058 2010 2010 2010 2010 0
34 20250314 184500 4050078058 2010 2010 2010 2010 0
35 20250314 184400 4050078058 2010 2010 2010 2010 0
36 20250314 184300 4050078058 2010 2010 2010 2010 0
37 20250314 184200 4050078058 2010 2010 2010 2010 0
38 20250314 184100 4050078058 2010 2010 2010 2010 0
39 20250314 184000 4050078058 2010 2010 2010 2010 0
40 20250314 183900 4050078058 2010 2010 2010 2010 0
41 20250314 183800 4050078058 2010 2010 2010 2010 0
42 20250314 183700 4050078058 2010 2010 2010 2010 0
43 20250314 183600 4050078058 2010 2010 2010 2010 0
44 20250314 183500 4050078058 2010 2010 2010 2010 0
45 20250314 183400 4050078058 2010 2010 2010 2010 0
46 20250314 183300 4050078058 2010 2010 2010 2010 0
47 20250314 183200 4050078058 2010 2010 2010 2010 0
48 20250314 183100 4050078058 2010 2010 2010 2010 0
49 20250314 183000 4050078058 2010 2010 2010 2010 0
50 20250314 182900 4050078058 2010 2010 2010 2010 0
51 20250314 182800 4050078058 2010 2010 2010 2010 0
52 20250314 182700 4050078058 2010 2010 2010 2010 0
53 20250314 182600 4050078058 2010 2010 2010 2010 0
54 20250314 182500 4050078058 2010 2010 2010 2010 0
55 20250314 182400 4050078058 2010 2010 2010 2010 0
56 20250314 182300 4050078058 2010 2010 2010 2010 0
57 20250314 182200 4050078058 2010 2010 2010 2010 0
58 20250314 182100 4050078058 2010 2010 2010 2010 0
59 20250314 182000 4050078058 2010 2010 2010 2010 0
60 20250314 181900 4050078058 2010 2010 2010 2010 0
61 20250314 181800 4050078058 2010 2010 2010 2010 0
62 20250314 181700 4050078058 2010 2010 2010 2010 42678
63 20250314 181600 4050078058 2010 2010 2010 2010 0
64 20250314 181500 4050078058 2010 2010 2010 2010 0
65 20250314 181400 4050078058 2010 2010 2010 2010 0
66 20250314 181300 4050078058 2010 2010 2010 2010 0
67 20250314 181200 4050078058 2010 2010 2010 2010 0
68 20250314 181100 4050078058 2010 2010 2010 2010 0
69 20250314 181000 4050078058 2010 2010 2010 2010 0
70 20250314 180900 4050078058 2010 2010 2010 2010 0
71 20250314 180800 4050078058 2010 2010 2010 2010 0
72 20250314 180700 4050078058 2010 2010 2010 2010 0
73 20250314 180600 4050078058 2010 2010 2010 2010 0
74 20250314 180500 4050078058 2010 2010 2010 2010 0
75 20250314 180400 4050078058 2010 2010 2010 2010 0
76 20250314 180300 4050078058 2010 2010 2010 2010 0
77 20250314 180200 4050078058 2010 2010 2010 2010 0
78 20250314 180100 4050078058 2010 2010 2010 2010 0
79 20250314 180000 4050078058 2010 2010 2010 2010 0
80 20250314 175900 4050078058 2010 2010 2010 2010 0
81 20250314 175800 4050078058 2010 2010 2010 2010 0
82 20250314 175700 4050078058 2010 2010 2010 2010 0
83 20250314 175600 4050078058 2010 2010 2010 2010 0
84 20250314 175500 4050078058 2010 2010 2010 2010 0
85 20250314 175400 4050078058 2010 2010 2010 2010 0
86 20250314 175300 4050078058 2010 2010 2010 2010 0
87 20250314 175200 4050078058 2010 2010 2010 2010 0
88 20250314 175100 4050078058 2010 2010 2010 2010 0
89 20250314 175000 4050078058 2010 2010 2010 2010 0
90 20250314 174900 4050078058 2010 2010 2010 2010 0
91 20250314 174800 4050078058 2010 2010 2010 2010 0
92 20250314 174700 4050078058 2010 2010 2010 2010 42678
93 20250314 174600 4050078058 2010 2010 2010 2010 0
94 20250314 174500 4050078058 2010 2010 2010 2010 0
95 20250314 174400 4050078058 2010 2010 2010 2010 0
96 20250314 174300 4050078058 2010 2010 2010 2010 0
97 20250314 174200 4050078058 2010 2010 2010 2010 0
98 20250314 174100 4050078058 2010 2010 2010 2010 0
99 20250314 174000 4050078058 2010 2010 2010 2010 0
100 20250314 173900 4050078058 2010 2010 2010 2010 0
101 20250314 173800 4050078058 2010 2010 2010 2010 0
102 20250314 173700 4050078058 2010 2010 2010 2010 0
103 20250314 173600 4050078058 2010 2010 2010 2010 0
104 20250314 173500 4050078058 2010 2010 2010 2010 0
105 20250314 173400 4050078058 2010 2010 2010 2010 0
106 20250314 173300 4050078058 2010 2010 2010 2010 0
107 20250314 173200 4050078058 2010 2010 2010 2010 0
108 20250314 173100 4050078058 2010 2010 2010 2010 0
109 20250314 173000 4050078058 2010 2010 2010 2010 0
110 20250314 172900 4050078058 2010 2010 2010 2010 0
111 20250314 172800 4050078058 2010 2010 2010 2010 0
112 20250314 172700 4050078058 2010 2010 2010 2010 0
113 20250314 172600 4050078058 2010 2010 2010 2010 0
114 20250314 172500 4050078058 2010 2010 2010 2010 0
115 20250314 172400 4050078058 2010 2010 2010 2010 0
116 20250314 172300 4050078058 2010 2010 2010 2010 0
117 20250314 172200 4050078058 2010 2010 2010 2010 0
118 20250314 172100 4050078058 2010 2010 2010 2010 0
119 20250314 172000 4050078058 2010 2010 2010 2010 0
120 20250314 171900 4050078058 2010 2010 2010 2010 0
121 20250314 171800 4050078058 2010 2010 2010 2010 0
122 20250314 171700 4050078058 2010 2010 2010 2010 42678
123 20250314 171600 4050078058 2010 2010 2010 2010 0
124 20250314 171500 4050078058 2010 2010 2010 2010 0
125 20250314 171400 4050078058 2010 2010 2010 2010 0
126 20250314 171300 4050078058 2010 2010 2010 2010 0
127 20250314 171200 4050078058 2010 2010 2010 2010 0
128 20250314 171100 4050078058 2010 2010 2010 2010 0
129 20250314 171000 4050078058 2010 2010 2010 2010 0
130 20250314 170900 4050078058 2010 2010 2010 2010 0
131 20250314 170800 4050078058 2010 2010 2010 2010 0
132 20250314 170700 4050078058 2010 2010 2010 2010 0
133 20250314 170600 4050078058 2010 2010 2010 2010 0
134 20250314 170500 4050078058 2010 2010 2010 2010 0
135 20250314 170400 4050078058 2010 2010 2010 2010 0
136 20250314 170300 4050078058 2010 2010 2010 2010 0
137 20250314 170200 4050078058 2010 2010 2010 2010 0
138 20250314 170100 4050078058 2010 2010 2010 2010 0
139 20250314 170000 4050078058 2010 2010 2010 2010 0
140 20250314 165900 4050078058 2010 2010 2010 2010 0
141 20250314 165800 4050078058 2010 2010 2010 2010 0
142 20250314 165700 4050078058 2010 2010 2010 2010 0
143 20250314 165600 4050078058 2010 2010 2010 2010 0
144 20250314 165500 4050078058 2010 2010 2010 2010 0
145 20250314 165400 4050078058 2010 2010 2010 2010 0
146 20250314 165300 4050078058 2010 2010 2010 2010 0
147 20250314 165200 4050078058 2010 2010 2010 2010 0
148 20250314 165100 4050078058 2010 2010 2010 2010 0
149 20250314 165000 4050078058 2010 2010 2010 2010 0
150 20250314 164900 4050078058 2010 2010 2010 2010 0
151 20250314 164800 4050078058 2010 2010 2010 2010 0
152 20250314 164700 4050078058 2010 2010 2010 2010 42678
153 20250314 164600 4050078058 2010 2010 2010 2010 0
154 20250314 164500 4050078058 2010 2010 2010 2010 0
155 20250314 164400 4050078058 2010 2010 2010 2010 0
156 20250314 164300 4050078058 2010 2010 2010 2010 0
157 20250314 164200 4050078058 2010 2010 2010 2010 0
158 20250314 164100 4050078058 2010 2010 2010 2010 0
159 20250314 164000 4050078058 2010 2010 2010 2010 0
160 20250314 163900 4050078058 2010 2010 2010 2010 0
161 20250314 163800 4050078058 2010 2010 2010 2010 0
162 20250314 163700 4050078058 2010 2010 2010 2010 0
163 20250314 163600 4050078058 2010 2010 2010 2010 0
164 20250314 163500 4050078058 2010 2010 2010 2010 0
165 20250314 163400 4050078058 2010 2010 2010 2010 0
166 20250314 163300 4050078058 2010 2010 2010 2010 0
167 20250314 163200 4050078058 2010 2010 2010 2010 0
168 20250314 163100 4050078058 2010 2010 2010 2010 0
169 20250314 163000 4050078058 2010 2010 2010 2010 0
170 20250314 162900 4050078058 2010 2010 2010 2010 0
171 20250314 162800 4050078058 2010 2010 2010 2010 0
172 20250314 162700 4050078058 2010 2010 2010 2010 0
173 20250314 162600 4050078058 2010 2010 2010 2010 0
174 20250314 162500 4050078058 2010 2010 2010 2010 0
175 20250314 162400 4050078058 2010 2010 2010 2010 0
176 20250314 162300 4050078058 2010 2010 2010 2010 0
177 20250314 162200 4050078058 2010 2010 2010 2010 0
178 20250314 162100 4050078058 2010 2010 2010 2010 0
179 20250314 162000 4050078058 2010 2010 2010 2010 0
180 20250314 161900 4050078058 2010 2010 2010 2010 0
181 20250314 161800 4050078058 2010 2010 2010 2010 0
182 20250314 161700 4050078058 2010 2010 2010 2010 42678
183 20250314 161600 4050078058 2010 2010 2010 2010 0
184 20250314 161500 4050078058 2010 2010 2010 2010 0
185 20250314 161400 4050078058 2010 2010 2010 2010 0
186 20250314 161300 4050078058 2010 2010 2010 2010 0
187 20250314 161200 4050078058 2010 2010 2010 2010 0
188 20250314 161100 4050078058 2010 2010 2010 2010 0
189 20250314 161000 4050078058 2010 2010 2010 2010 0
190 20250314 160900 4050078058 2010 2010 2010 2010 0
191 20250314 160800 4050078058 2010 2010 2010 2010 0
192 20250314 160700 4050078058 2010 2010 2010 2010 0
193 20250314 160600 4050078058 2010 2010 2010 2010 0
194 20250314 160500 4050078058 2010 2010 2010 2010 0
195 20250314 160400 4050078058 2010 2010 2010 2010 0
196 20250314 160300 4050078058 2010 2010 2010 2010 0
197 20250314 160200 4050078058 2010 2010 2010 2010 0
198 20250314 160100 4050078058 2010 2010 2010 2010 0
199 20250314 160000 4050078058 2010 2010 2010 2010 0
200 20250314 155900 4050078058 2010 2010 2010 2010 0
201 20250314 155800 4050078058 2010 2010 2010 2010 0
202 20250314 155700 4050078058 2010 2010 2010 2010 0
203 20250314 155600 4050078058 2010 2010 2010 2010 0
204 20250314 155500 4050078058 2010 2010 2010 2010 0
205 20250314 155400 4050078058 2010 2010 2010 2010 0
206 20250314 155300 4050078058 2010 2010 2010 2010 0
207 20250314 155200 4050078058 2010 2010 2010 2010 0
208 20250314 155100 4050078058 2010 2010 2010 2010 0
209 20250314 155000 4050078058 2010 2010 2010 2010 0
210 20250314 154900 4050078058 2010 2010 2010 2010 0
211 20250314 154800 4050078058 2010 2010 2010 2010 0
212 20250314 154700 4050078058 2010 2010 2010 2010 42678
213 20250314 154600 4050078058 2010 2010 2010 2010 0
214 20250314 154500 4050078058 2010 2010 2010 2010 0
215 20250314 154400 4050078058 2010 2010 2010 2010 0
216 20250314 154300 4050078058 2010 2010 2010 2010 0
217 20250314 154200 4050078058 2010 2010 2010 2010 0
218 20250314 154100 4050078058 2010 2010 2010 2010 0
219 20250314 154000 4050078058 2010 2010 2010 2010 0
220 20250314 153900 4050078058 2010 2010 2010 2010 0
221 20250314 153800 4050078058 2010 2010 2010 2010 0
222 20250314 153700 4050078058 2010 2010 2010 2010 0
223 20250314 153600 4050078058 2010 2010 2010 2010 0
224 20250314 153500 4050078058 2010 2010 2010 2010 0
225 20250314 153400 4050078058 2010 2010 2010 2010 0
226 20250314 153300 4050078058 2010 2010 2010 2010 0
227 20250314 153200 4050078058 2010 2010 2010 2010 0
228 20250314 153100 4050078058 2010 2010 2010 2010 0
229 20250314 153000 4050078058 2010 2010 2010 2010 42678
230 20250314 152900 3964295278 2015 2015 2015 2015 0
231 20250314 152800 3964295278 2015 2015 2015 2015 0
232 20250314 152700 3964295278 2015 2015 2015 2015 0
233 20250314 152600 3964295278 2015 2015 2015 2015 0
234 20250314 152500 3964295278 2015 2015 2015 2015 0
235 20250314 152400 3964295278 2015 2015 2015 2015 0
236 20250314 152300 3964295278 2015 2015 2015 2015 0
237 20250314 152200 3964295278 2015 2015 2015 2015 0
238 20250314 152100 3964295278 2015 2015 2015 2015 0
239 20250314 152000 3964295278 2015 2015 2015 2015 0
240 20250314 151900 3964295278 2015 2015 2020 2010 2446
241 20250314 151800 3959366368 2015 2015 2020 2015 493
242 20250314 151700 3958372673 2015 2015 2020 2015 9019
243 20250314 151600 3940197523 2015 2015 2020 2015 542
244 20250314 151500 3939105348 2015 2015 2020 2015 1555
245 20250314 151400 3935964443 2020 2015 2020 2015 714
246 20250314 151300 3934523468 2015 2015 2015 2015 1529
247 20250314 151200 3931442533 2015 2015 2020 2015 378
248 20250314 151100 3930680363 2015 2015 2020 2015 1805
249 20250314 151000 3927040628 2015 2020 2020 2015 663
250 20250314 150900 3925704653 2015 2015 2015 2015 5109
251 20250314 150800 3915410018 2020 2015 2020 2010 14700
252 20250314 150700 3885796174 2015 2015 2015 2015 1514
253 20250314 150600 3882745464 2015 2015 2015 2015 4779
254 20250314 150500 3873115779 2015 2015 2015 2015 1166
255 20250314 150400 3870766289 2010 2015 2015 2010 6534
256 20250314 150300 3857631939 2010 2010 2015 2010 3103
257 20250314 150200 3851394894 2015 2015 2015 2015 2413
258 20250314 150100 3846532699 2015 2015 2015 2015 5471
259 20250314 150000 3835508634 2015 2015 2015 2015 524
260 20250314 145900 3834452774 2015 2015 2015 2015 3389
261 20250314 145800 3827623939 2020 2020 2020 2020 30
262 20250314 145700 3827563339 2020 2015 2020 2010 5671
263 20250314 145600 3816137579 2015 2010 2020 2010 3125
264 20250314 145500 3809843294 2010 2015 2015 2010 1160
265 20250314 145400 3807511444 2015 2015 2020 2015 1038
266 20250314 145300 3805417199 2015 2015 2015 2015 1054
267 20250314 145200 3803293389 2015 2015 2015 2015 1186
268 20250314 145100 3800903599 2015 2015 2015 2015 1743
269 20250314 145000 3797391454 2015 2020 2020 2015 345
270 20250314 144900 3796696264 2020 2020 2020 2015 2777
271 20250314 144800 3791099124 2020 2020 2020 2015 1208
272 20250314 144700 3788663964 2020 2020 2020 2015 10592
273 20250314 144600 3767320974 2015 2020 2020 2015 53
274 20250314 144500 3767214069 2020 2020 2020 2020 167
275 20250314 144400 3766876729 2020 2020 2020 2020 29
276 20250314 144300 3766818149 2020 2015 2020 2015 2201
277 20250314 144200 3762382129 2020 2020 2020 2015 5140
278 20250314 144100 3751999479 2020 2020 2020 2015 2715
279 20250314 144000 3746515184 2020 2020 2020 2015 9002
280 20250314 143900 3728331149 2020 2015 2020 2015 3481
281 20250314 143800 3721315919 2015 2015 2015 2015 7508
282 20250314 143700 3706187299 2015 2010 2015 2010 2781
283 20250314 143600 3700584084 2010 2010 2010 2010 182
284 20250314 143500 3700218264 2015 2015 2015 2015 221
285 20250314 143400 3699772949 2015 2015 2015 2010 988
286 20250314 143300 3697785386 2015 2012 2015 2012 111
287 20250314 143200 3697561727 2015 2015 2015 2012 370
288 20250314 143100 3696816276 2015 2015 2015 2012 695
289 20250314 143000 3695416979 2015 2010 2015 2010 2648
290 20250314 142900 3690093144 2010 2015 2015 2010 14110
291 20250314 142800 3661674481 2017 2017 2017 2017 0
292 20250314 142700 3661674481 2017 2017 2017 2017 17
293 20250314 142600 3661640192 2017 2020 2020 2017 9781
294 20250314 142500 3641885350 2020 2020 2020 2020 100
295 20250314 142400 3641683350 2020 2022 2022 2020 4462
296 20250314 142300 3632669964 2020 2020 2020 2020 0
297 20250314 142200 3632669964 2020 2020 2020 2020 0
298 20250314 142100 3632669964 2020 2020 2025 2020 1203
299 20250314 142000 3630239894 2025 2025 2025 2025 500
300 20250314 141900 3629227394 2025 2020 2025 2020 5083
301 20250314 141800 3618934719 2025 2025 2025 2025 2
302 20250314 141700 3618930669 2025 2025 2025 2025 75
303 20250314 141600 3618778794 2020 2025 2025 2020 47
304 20250314 141500 3618683799 2025 2025 2025 2025 1635
305 20250314 141400 3615372924 2020 2025 2025 2020 6965
306 20250314 141300 3601268809 2020 2025 2025 2020 1611
307 20250314 141200 3598012044 2025 2025 2025 2025 10134
308 20250314 141100 3577490694 2025 2025 2025 2025 51
309 20250314 141000 3577387419 2025 2020 2025 2020 11474
310 20250314 140900 3554157574 2025 2020 2025 2020 401
311 20250314 140800 3553345559 2025 2020 2025 2020 4059
312 20250314 140700 3545146364 2020 2020 2020 2020 250
313 20250314 140600 3544641364 2020 2020 2020 2020 7706
314 20250314 140500 3529075244 2020 2025 2025 2020 42
315 20250314 140400 3528990199 2025 2025 2025 2020 1740
316 20250314 140300 3525466704 2025 2025 2025 2025 1140
317 20250314 140200 3523158204 2025 2025 2025 2025 980
318 20250314 140100 3521173704 2025 2030 2030 2025 6000
319 20250314 140000 3509008704 2025 2025 2025 2025 320
320 20250314 135900 3508360704 2025 2025 2025 2025 1074
321 20250314 135800 3506185854 2025 2025 2025 2025 1508
322 20250314 135700 3503132154 2025 2025 2030 2025 368
323 20250314 135600 3502385654 2025 2025 2025 2025 2001
324 20250314 135500 3498333629 2025 2025 2025 2025 319
325 20250314 135400 3497687654 2025 2025 2025 2025 3508
326 20250314 135300 3490583954 2025 2030 2030 2025 1303
327 20250314 135200 3487945351 2030 2030 2030 2030 65
328 20250314 135100 3487813401 2025 2030 2030 2025 702
329 20250314 135000 3486391346 2030 2025 2030 2020 33275
330 20250314 134900 3419009306 2020 2020 2020 2020 493
331 20250314 134800 3418013446 2020 2020 2020 2020 2426
332 20250314 134700 3413112926 2020 2020 2020 2020 570
333 20250314 134600 3411961526 2020 2025 2025 2020 297
334 20250314 134500 3411361436 2025 2025 2025 2025 1
335 20250314 134400 3411359411 2025 2020 2025 2020 325
336 20250314 134300 3410702901 2020 2020 2020 2020 2880
337 20250314 134200 3404885301 2020 2022 2025 2020 9744
338 20250314 134100 3385202216 2020 2020 2020 2020 6350
339 20250314 134000 3372375216 2020 2020 2020 2015 6458
340 20250314 133900 3359332071 2020 2020 2020 2020 6
341 20250314 133800 3359319951 2020 2025 2025 2020 1105
342 20250314 133700 3357087826 2020 2020 2020 2020 0
343 20250314 133600 3357087826 2020 2020 2020 2020 2810
344 20250314 133500 3351411626 2020 2020 2020 2020 911
345 20250314 133400 3349571406 2020 2020 2020 2020 2432
346 20250314 133300 3344658766 2020 2020 2020 2020 4651
347 20250314 133200 3335263746 2020 2020 2020 2020 106
348 20250314 133100 3335049626 2025 2025 2025 2025 0
349 20250314 133000 3335049626 2025 2025 2025 2020 1951
350 20250314 132900 3331107876 2020 2015 2020 2015 501
351 20250314 132800 3330095861 2015 2020 2020 2015 25241
352 20250314 132700 3279214231 2020 2020 2020 2020 1000
353 20250314 132600 3277194231 2020 2025 2025 2020 117
354 20250314 132500 3276957811 2025 2025 2025 2025 11
355 20250314 132400 3276935536 2020 2020 2025 2020 400
356 20250314 132300 3276127531 2020 2025 2025 2020 9403
357 20250314 132200 3257111006 2020 2020 2025 2020 2902
358 20250314 132100 3251248881 2020 2015 2020 2015 736
359 20250314 132000 3249765316 2015 2020 2020 2015 13843
360 20250314 131900 3221812456 2020 2020 2020 2020 500
361 20250314 131800 3220802456 2020 2025 2025 2020 12789
362 20250314 131700 3194966176 2020 2020 2020 2020 7056
363 20250314 131600 3180713056 2020 2025 2025 2020 1146
364 20250314 131500 3178397936 2025 2025 2025 2025 500
365 20250314 131400 3177385436 2025 2025 2025 2025 12
366 20250314 131300 3177361136 2025 2025 2025 2025 2619
367 20250314 131200 3172057661 2025 2025 2025 2025 304
368 20250314 131100 3171442061 2025 2025 2025 2025 274
369 20250314 131000 3170887211 2025 2025 2025 2025 153
370 20250314 130900 3170577386 2025 2025 2025 2025 1816
371 20250314 130800 3166899986 2025 2020 2025 2020 1540
372 20250314 130700 3163788431 2020 2020 2020 2020 0
373 20250314 130600 3163788431 2020 2020 2020 2020 71
374 20250314 130500 3163645011 2020 2020 2020 2020 252
375 20250314 130400 3163135971 2025 2025 2025 2025 183
376 20250314 130300 3162765396 2020 2020 2020 2020 2872
377 20250314 130200 3156963956 2020 2020 2020 2020 2555
378 20250314 130100 3151802856 2020 2020 2020 2020 0
379 20250314 130000 3151802856 2020 2020 2020 2020 0
380 20250314 125900 3151802856 2020 2022 2022 2020 95
381 20250314 125800 3151610942 2020 2020 2020 2020 5452
382 20250314 125700 3140597902 2020 2020 2020 2020 6626
383 20250314 125600 3127213382 2025 2020 2025 2020 4058
384 20250314 125500 3119008517 2020 2025 2025 2020 79
385 20250314 125400 3118848702 2025 2020 2025 2020 6616
386 20250314 125300 3105484377 2020 2015 2020 2015 4449
387 20250314 125200 3096504342 2015 2020 2020 2015 321
388 20250314 125100 3095857422 2020 2020 2020 2020 109
389 20250314 125000 3095637242 2020 2020 2020 2015 260
390 20250314 124900 3095112092 2020 2015 2020 2015 4583
391 20250314 124800 3085855592 2020 2015 2020 2015 1474
392 20250314 124700 3082885052 2015 2020 2020 2015 91
393 20250314 124600 3082701237 2020 2020 2020 2020 270
394 20250314 124500 3082155837 2020 2020 2020 2020 5
395 20250314 124400 3082145737 2020 2020 2020 2020 742
396 20250314 124300 3080646897 2015 2025 2025 2015 2244
397 20250314 124200 3076115292 2025 2020 2025 2020 12
398 20250314 124100 3076090997 2025 2025 2025 2025 10
399 20250314 124000 3076070747 2025 2020 2025 2020 434
400 20250314 123900 3075192962 2020 2020 2020 2020 101
401 20250314 123800 3074988942 2020 2020 2020 2020 1733
402 20250314 123700 3071488282 2020 2020 2022 2020 2269
403 20250314 123600 3066904842 2025 2025 2025 2025 1
404 20250314 123500 3066902817 2020 2020 2020 2020 1
405 20250314 123400 3066900797 2025 2017 2025 2017 157
406 20250314 123300 3066583628 2017 2020 2020 2015 1510
407 20250314 123200 3063538452 2020 2020 2020 2020 3466
408 20250314 123100 3056537132 2020 2025 2025 2020 35
409 20250314 123000 3056466332 2020 2020 2020 2020 1300
410 20250314 122900 3053840332 2020 2020 2020 2020 0
411 20250314 122800 3053840332 2020 2020 2025 2020 4142
412 20250314 122700 3045470992 2020 2020 2020 2020 2778
413 20250314 122600 3039859432 2020 2025 2025 2020 301
414 20250314 122500 3039251407 2025 2025 2025 2025 2
415 20250314 122400 3039247357 2025 2020 2025 2020 2001
416 20250314 122300 3035205332 2020 2022 2022 2020 3389
417 20250314 122200 3028358792 2022 2022 2022 2022 302
418 20250314 122100 3027748148 2025 2025 2025 2025 101
419 20250314 122000 3027543623 2020 2020 2020 2020 2222
420 20250314 121900 3023055183 2020 2020 2020 2020 20
421 20250314 121800 3023014783 2025 2020 2025 2020 1881
422 20250314 121700 3019214978 2020 2025 2025 2020 14981
423 20250314 121600 2988953333 2020 2025 2025 2020 488
424 20250314 121500 2987967423 2020 2020 2020 2020 2
425 20250314 121400 2987963383 2020 2020 2020 2020 4
426 20250314 121300 2987955303 2020 2020 2020 2020 3706
427 20250314 121200 2980469183 2020 2025 2025 2020 1058
428 20250314 121100 2978330808 2025 2020 2025 2020 68
429 20250314 121000 2978193398 2020 2025 2025 2020 305
430 20250314 120900 2977576313 2025 2020 2025 2020 27
431 20250314 120800 2977521738 2020 2020 2020 2020 1
432 20250314 120700 2977519718 2020 2025 2025 2020 2403
433 20250314 120600 2972653893 2025 2030 2030 2025 51
434 20250314 120500 2972550613 2030 2025 2030 2025 654
435 20250314 120400 2971226258 2025 2025 2025 2025 834
436 20250314 120300 2969537408 2025 2025 2030 2020 3150
437 20250314 120200 2963156648 2020 2025 2025 2020 1690
438 20250314 120100 2959734948 2025 2025 2025 2025 1
439 20250314 120000 2959732923 2025 2025 2025 2025 4945
440 20250314 115900 2949719298 2020 2025 2025 2020 2562
441 20250314 115800 2944543998 2025 2025 2025 2025 2492
442 20250314 115700 2939497698 2025 2025 2030 2025 1974
443 20250314 115600 2935500343 2030 2030 2030 2030 4729
444 20250314 115500 2925900473 2030 2025 2030 2025 369
445 20250314 115400 2925153233 2030 2025 2030 2025 1023
446 20250314 115300 2923081543 2025 2025 2030 2025 469
447 20250314 115200 2922131813 2030 2030 2030 2030 0
448 20250314 115100 2922131813 2030 2025 2030 2025 2226
449 20250314 115000 2917624153 2025 2025 2025 2025 2180
450 20250314 114900 2913209653 2025 2025 2025 2025 2013
451 20250314 114800 2909133328 2025 2025 2025 2025 7300
452 20250314 114700 2894350828 2025 2025 2025 2025 3783
453 20250314 114600 2886690253 2025 2025 2025 2025 0
454 20250314 114500 2886690253 2025 2030 2030 2025 1001
455 20250314 114400 2884663223 2025 2025 2030 2025 5501
456 20250314 114300 2873523693 2025 2030 2030 2025 7723
457 20250314 114200 2857846078 2030 2030 2030 2030 20493
458 20250314 114100 2816245288 2030 2030 2030 2020 7894
459 20250314 114000 2800268848 2030 2025 2030 2025 13579
460 20250314 113900 2772704478 2025 2020 2025 2020 34185
461 20250314 113800 2703485003 2025 2020 2025 2020 2600
462 20250314 113700 2698232253 2025 2025 2025 2025 0
463 20250314 113600 2698232253 2025 2020 2025 2020 3034
464 20250314 113500 2692100973 2020 2020 2020 2020 0
465 20250314 113400 2692100973 2020 2020 2020 2020 2803
466 20250314 113300 2686438913 2020 2020 2020 2020 0
467 20250314 113200 2686438913 2020 2020 2025 2020 1545
468 20250314 113100 2683318008 2020 2020 2020 2020 0
469 20250314 113000 2683318008 2020 2020 2020 2020 1
470 20250314 112900 2683315988 2020 2020 2020 2020 26
471 20250314 112800 2683263468 2020 2025 2025 2020 1428
472 20250314 112700 2680377868 2020 2020 2020 2020 100
473 20250314 112600 2680175868 2020 2020 2025 2020 1727
474 20250314 112500 2676687263 2020 2017 2020 2017 2631
475 20250314 112400 2671373777 2015 2015 2015 2015 3688
476 20250314 112300 2663942457 2015 2015 2015 2015 933
477 20250314 112200 2662062462 2017 2017 2017 2017 109
478 20250314 112100 2661842609 2020 2020 2020 2020 1339
479 20250314 112000 2659137829 2020 2020 2020 2020 100
480 20250314 111900 2658935829 2020 2020 2020 2020 238
481 20250314 111800 2658455069 2020 2020 2020 2020 3014
482 20250314 111700 2652366789 2020 2022 2022 2020 262
483 20250314 111600 2651837527 2022 2020 2022 2020 1913
484 20250314 111500 2647973265 2020 2020 2025 2020 13370
485 20250314 111400 2620899065 2025 2020 2025 2020 381
486 20250314 111300 2620128105 2025 2020 2025 2015 10857
487 20250314 111200 2598196960 2015 2020 2020 2015 965
488 20250314 111100 2596252120 2020 2025 2025 2020 134
489 20250314 111000 2595981340 2025 2025 2025 2020 22137
490 20250314 110900 2551255415 2025 2025 2025 2020 1530
491 20250314 110800 2548162165 2025 2025 2025 2025 106
492 20250314 110700 2547947515 2030 2022 2030 2020 1848
493 20250314 110600 2544203752 2025 2025 2025 2025 14186
494 20250314 110500 2515477102 2025 2025 2025 2025 4379
495 20250314 110400 2506609627 2020 2025 2025 2020 1144
496 20250314 110300 2504295692 2025 2025 2030 2025 7288
497 20250314 110200 2489536792 2030 2030 2030 2025 17316
498 20250314 110100 2454385347 2025 2030 2030 2025 924
499 20250314 110000 2452509687 2020 2030 2030 2020 675
500 20250314 105900 2451143812 2020 2025 2025 2020 2525
501 20250314 105800 2446036307 2030 2025 2030 2025 2567
502 20250314 105700 2440836937 2025 2025 2025 2025 6025
503 20250314 105600 2428636312 2025 2030 2030 2025 6160
504 20250314 105500 2416161705 2030 2025 2030 2020 252
505 20250314 105400 2415650708 2030 2030 2035 2020 9504
506 20250314 105300 2396418413 2035 2025 2035 2025 37131
507 20250314 105200 2321046978 2025 2025 2025 2020 23247
508 20250314 105100 2273971843 2020 2020 2020 2020 11143
509 20250314 105000 2251462983 2020 2020 2020 2020 9493
510 20250314 104900 2232287123 2020 2020 2020 2020 2172
511 20250314 104800 2227899683 2020 2020 2020 2015 1843
512 20250314 104700 2224177678 2020 2015 2025 2015 1498
513 20250314 104600 2221151718 2020 2020 2020 2020 2007
514 20250314 104500 2217097578 2020 2020 2025 2015 14710
515 20250314 104400 2187383053 2025 2025 2025 2025 2323
516 20250314 104300 2182678978 2025 2020 2025 2020 14057
517 20250314 104200 2154255463 2020 2020 2020 2020 667
518 20250314 104100 2152908123 2020 2020 2020 2015 1838
519 20250314 104000 2149196798 2020 2025 2025 2020 13170
520 20250314 103900 2122591450 2025 2020 2025 2020 31617
521 20250314 103800 2058592035 2020 2025 2025 2020 12334
522 20250314 103700 2033653955 2025 2025 2025 2020 28806
523 20250314 103600 1975370300 2025 2020 2025 2015 10994
524 20250314 103500 1953150340 2025 2015 2025 2010 46406
525 20250314 103400 1859511880 2005 2010 2015 2005 18282
526 20250314 103300 1822799270 2005 2005 2010 2005 2212
527 20250314 103200 1818364150 2005 2010 2010 2005 21
528 20250314 103100 1818322040 2010 2010 2010 2005 170
529 20250314 103000 1817981010 2005 2010 2010 2005 875
530 20250314 102900 1816222265 2010 2010 2010 2010 276
531 20250314 102800 1815667505 2010 2010 2010 2007 1269
532 20250314 102700 1813116842 2010 2010 2012 2010 1048
533 20250314 102600 1811010360 2010 2010 2015 2005 1788
534 20250314 102500 1807415950 2015 2010 2015 2005 14122
535 20250314 102400 1779035875 2007 2005 2010 2005 9780
536 20250314 102300 1759426942 2005 2000 2005 2000 5495
537 20250314 102200 1748436087 2005 2000 2005 2000 1546
538 20250314 102100 1745339857 2000 2000 2000 2000 7464
539 20250314 102000 1730411857 2000 1999 2000 1999 2394
540 20250314 101900 1725625378 2000 1999 2000 1998 5434
541 20250314 101800 1714763104 2000 1999 2000 1999 1286
542 20250314 101700 1712192166 1998 2005 2005 1998 102932
543 20250314 101600 1506378237 2005 2000 2005 2000 594
544 20250314 101500 1505190227 2000 2005 2005 2000 6493
545 20250314 101400 1492203707 2005 2005 2005 2000 772
546 20250314 101300 1490657347 2005 2005 2005 2000 3108
547 20250314 101200 1484436972 2005 2005 2005 2005 2331
548 20250314 101100 1479763317 2005 2005 2005 2002 976
549 20250314 101000 1477806503 2005 2005 2005 2005 3044
550 20250314 100900 1471703283 2005 2005 2005 2005 646
551 20250314 100800 1470408053 2005 2005 2005 2002 453
552 20250314 100700 1469499917 2005 2000 2005 2000 2289
553 20250314 100600 1464916582 2002 2002 2002 2000 410
554 20250314 100500 1464095792 2002 2005 2005 2002 1745
555 20250314 100400 1460600475 2005 2005 2005 2005 7213
556 20250314 100300 1446138410 2005 2005 2007 2005 4278
557 20250314 100200 1437561018 2005 2005 2005 2005 500
558 20250314 100100 1436558518 2005 2005 2005 2005 20805
559 20250314 100000 1394844493 2005 2007 2007 2005 1938
560 20250314 095900 1390957845 2010 2005 2010 2005 2001
561 20250314 095800 1386945835 2010 2005 2010 2005 881
562 20250314 095700 1385178805 2005 2005 2005 2005 3704
563 20250314 095600 1377752285 2005 2005 2005 2005 2246
564 20250314 095500 1373249055 2005 2000 2005 2000 6611
565 20250314 095400 1359994005 2005 2002 2005 2000 839
566 20250314 095300 1358311830 2005 2005 2005 2005 199
567 20250314 095200 1357912835 2005 2005 2005 2005 1040
568 20250314 095100 1355827635 2005 2005 2005 2005 5418
569 20250314 095000 1344964545 2005 2005 2005 2005 9747
570 20250314 094900 1325421810 2005 2005 2005 2005 907
571 20250314 094800 1323603275 2005 2005 2005 2005 2730
572 20250314 094700 1318129625 2005 2005 2010 2005 2757
573 20250314 094600 1312601790 2010 2010 2010 2005 40
574 20250314 094500 1312521433 2005 2007 2010 2005 2287
575 20250314 094400 1307935068 2005 2005 2005 2005 6392
576 20250314 094300 1295119108 2010 2010 2010 2010 436
577 20250314 094200 1294242748 2010 2005 2010 2005 26
578 20250314 094100 1294190493 2005 2005 2005 2005 1351
579 20250314 094000 1291481738 2005 2005 2005 2000 9906
580 20250314 093900 1271632118 2005 2010 2010 2005 18818
581 20250314 093800 1233832053 2010 2010 2010 2005 1449
582 20250314 093700 1230919803 2010 2010 2015 2010 10808
583 20250314 093600 1209195178 2010 2010 2015 2005 1141
584 20250314 093500 1206901698 2010 2010 2015 2010 2736
585 20250314 093400 1201402333 2010 2015 2015 2010 3314
586 20250314 093300 1194739638 2010 2005 2010 2005 16605
587 20250314 093200 1161368948 2005 2005 2005 2005 6653
588 20250314 093100 1148029683 2005 2000 2005 2000 6096
589 20250314 093000 1135808453 2005 2005 2005 2000 12965
590 20250314 092900 1109875698 2000 2005 2010 2000 29279
591 20250314 092800 1051178598 2005 2005 2005 2005 1520
592 20250314 092700 1048130998 2005 2010 2010 2005 960
593 20250314 092600 1046203398 2010 2010 2010 2005 12138
594 20250314 092500 1021831083 2010 2010 2010 2010 669
595 20250314 092400 1020486393 2010 2010 2015 2010 3037
596 20250314 092300 1014381958 2010 2010 2010 2005 9792
597 20250314 092200 994700798 2010 2015 2015 2010 6
598 20250314 092100 994688733 2015 2010 2015 2010 13453
599 20250314 092000 967648178 2015 2015 2015 2015 435
600 20250314 091900 966771653 2015 2010 2015 2010 3012
601 20250314 091800 960703973 2015 2010 2015 2005 8862
602 20250314 091700 942889853 2010 2010 2010 2005 5144
603 20250314 091600 932555413 2005 2010 2010 2005 4295
604 20250314 091500 923943403 2010 2010 2010 2010 652
605 20250314 091400 922632883 2010 2010 2015 2005 5192
606 20250314 091300 912197353 2010 2010 2015 2010 6526
607 20250314 091200 899067788 2015 2010 2020 2010 13809
608 20250314 091100 871231208 2020 2017 2020 2010 10334
609 20250314 091000 850399241 2017 2025 2025 2017 10351
610 20250314 090900 829481723 2025 2025 2025 2025 6239
611 20250314 090800 816847748 2030 2025 2030 2020 7048
612 20250314 090700 802575108 2025 2015 2025 2015 11953
613 20250314 090600 778407653 2010 2015 2017 2010 37888
614 20250314 090500 702155274 2015 2015 2020 2015 9562
615 20250314 090400 682887529 2015 2030 2030 2015 28745
616 20250314 090300 624747284 2025 2040 2045 2025 48663
617 20250314 090200 525712019 2045 2022 2045 2022 112930
618 20250314 090100 296125540 2022 2010 2030 2005 95285
619 20250314 090000 103736759 2005 1995 2005 1995 51462

1
032820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,566566,164093664,1147296150,332289669600,0.35
20250311,563964,164093664,1120032504,325890016704,0.34
20250310,555433,164093664,1113643165,329007796320,0.34
20250307,556897,164093664,1138854365,335571542880,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 566566 164093664 1147296150 332289669600 0.35
3 20250311 563964 164093664 1120032504 325890016704 0.34
4 20250310 555433 164093664 1113643165 329007796320 0.34
5 20250307 556897 164093664 1138854365 335571542880 0.34