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

620
033530/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191800,109142615,4300,4300,4300,4300,662
20250314,191700,109142615,4300,4300,4300,4300,0
20250314,191600,109142615,4300,4300,4300,4300,0
20250314,191500,109142615,4300,4300,4300,4300,0
20250314,191400,109142615,4300,4300,4300,4300,0
20250314,191300,109142615,4300,4300,4300,4300,0
20250314,191200,109142615,4300,4300,4300,4300,0
20250314,191100,109142615,4300,4300,4300,4300,0
20250314,191000,109142615,4300,4300,4300,4300,0
20250314,190900,109142615,4300,4300,4300,4300,0
20250314,190800,109142615,4300,4300,4300,4300,0
20250314,190700,109142615,4300,4300,4300,4300,0
20250314,190600,109142615,4300,4300,4300,4300,0
20250314,190500,109142615,4300,4300,4300,4300,0
20250314,190400,109142615,4300,4300,4300,4300,0
20250314,190300,109142615,4300,4300,4300,4300,0
20250314,190200,109142615,4300,4300,4300,4300,0
20250314,190100,109142615,4300,4300,4300,4300,0
20250314,190000,109142615,4300,4300,4300,4300,0
20250314,185900,109142615,4300,4300,4300,4300,0
20250314,185800,109142615,4300,4300,4300,4300,0
20250314,185700,109142615,4300,4300,4300,4300,0
20250314,185600,109142615,4300,4300,4300,4300,0
20250314,185500,109142615,4300,4300,4300,4300,0
20250314,185400,109142615,4300,4300,4300,4300,0
20250314,185300,109142615,4300,4300,4300,4300,0
20250314,185200,109142615,4300,4300,4300,4300,0
20250314,185100,109142615,4300,4300,4300,4300,0
20250314,185000,109142615,4300,4300,4300,4300,0
20250314,184900,109142615,4300,4300,4300,4300,0
20250314,184800,109142615,4300,4300,4300,4300,662
20250314,184700,109142615,4300,4300,4300,4300,0
20250314,184600,109142615,4300,4300,4300,4300,0
20250314,184500,109142615,4300,4300,4300,4300,0
20250314,184400,109142615,4300,4300,4300,4300,0
20250314,184300,109142615,4300,4300,4300,4300,0
20250314,184200,109142615,4300,4300,4300,4300,0
20250314,184100,109142615,4300,4300,4300,4300,0
20250314,184000,109142615,4300,4300,4300,4300,0
20250314,183900,109142615,4300,4300,4300,4300,0
20250314,183800,109142615,4300,4300,4300,4300,0
20250314,183700,109142615,4300,4300,4300,4300,0
20250314,183600,109142615,4300,4300,4300,4300,0
20250314,183500,109142615,4300,4300,4300,4300,0
20250314,183400,109142615,4300,4300,4300,4300,0
20250314,183300,109142615,4300,4300,4300,4300,0
20250314,183200,109142615,4300,4300,4300,4300,0
20250314,183100,109142615,4300,4300,4300,4300,0
20250314,183000,109142615,4300,4300,4300,4300,0
20250314,182900,109142615,4300,4300,4300,4300,0
20250314,182800,109142615,4300,4300,4300,4300,0
20250314,182700,109142615,4300,4300,4300,4300,0
20250314,182600,109142615,4300,4300,4300,4300,0
20250314,182500,109142615,4300,4300,4300,4300,0
20250314,182400,109142615,4300,4300,4300,4300,0
20250314,182300,109142615,4300,4300,4300,4300,0
20250314,182200,109142615,4300,4300,4300,4300,0
20250314,182100,109142615,4300,4300,4300,4300,0
20250314,182000,109142615,4300,4300,4300,4300,0
20250314,181900,109142615,4300,4300,4300,4300,0
20250314,181800,109142615,4300,4300,4300,4300,662
20250314,181700,109142615,4300,4300,4300,4300,0
20250314,181600,109142615,4300,4300,4300,4300,0
20250314,181500,109142615,4300,4300,4300,4300,0
20250314,181400,109142615,4300,4300,4300,4300,0
20250314,181300,109142615,4300,4300,4300,4300,0
20250314,181200,109142615,4300,4300,4300,4300,0
20250314,181100,109142615,4300,4300,4300,4300,0
20250314,181000,109142615,4300,4300,4300,4300,0
20250314,180900,109142615,4300,4300,4300,4300,0
20250314,180800,109142615,4300,4300,4300,4300,0
20250314,180700,109142615,4300,4300,4300,4300,0
20250314,180600,109142615,4300,4300,4300,4300,0
20250314,180500,109142615,4300,4300,4300,4300,0
20250314,180400,109142615,4300,4300,4300,4300,0
20250314,180300,109142615,4300,4300,4300,4300,0
20250314,180200,109142615,4300,4300,4300,4300,0
20250314,180100,109142615,4300,4300,4300,4300,0
20250314,180000,109142615,4300,4300,4300,4300,0
20250314,175900,109142615,4300,4300,4300,4300,0
20250314,175800,109142615,4300,4300,4300,4300,0
20250314,175700,109142615,4300,4300,4300,4300,0
20250314,175600,109142615,4300,4300,4300,4300,0
20250314,175500,109142615,4300,4300,4300,4300,0
20250314,175400,109142615,4300,4300,4300,4300,0
20250314,175300,109142615,4300,4300,4300,4300,0
20250314,175200,109142615,4300,4300,4300,4300,0
20250314,175100,109142615,4300,4300,4300,4300,0
20250314,175000,109142615,4300,4300,4300,4300,0
20250314,174900,109142615,4300,4300,4300,4300,0
20250314,174800,109142615,4300,4300,4300,4300,662
20250314,174700,109142615,4300,4300,4300,4300,0
20250314,174600,109142615,4300,4300,4300,4300,0
20250314,174500,109142615,4300,4300,4300,4300,0
20250314,174400,109142615,4300,4300,4300,4300,0
20250314,174300,109142615,4300,4300,4300,4300,0
20250314,174200,109142615,4300,4300,4300,4300,0
20250314,174100,109142615,4300,4300,4300,4300,0
20250314,174000,109142615,4300,4300,4300,4300,0
20250314,173900,109142615,4300,4300,4300,4300,0
20250314,173800,109142615,4300,4300,4300,4300,0
20250314,173700,109142615,4300,4300,4300,4300,0
20250314,173600,109142615,4300,4300,4300,4300,0
20250314,173500,109142615,4300,4300,4300,4300,0
20250314,173400,109142615,4300,4300,4300,4300,0
20250314,173300,109142615,4300,4300,4300,4300,0
20250314,173200,109142615,4300,4300,4300,4300,0
20250314,173100,109142615,4300,4300,4300,4300,0
20250314,173000,109142615,4300,4300,4300,4300,0
20250314,172900,109142615,4300,4300,4300,4300,0
20250314,172800,109142615,4300,4300,4300,4300,0
20250314,172700,109142615,4300,4300,4300,4300,0
20250314,172600,109142615,4300,4300,4300,4300,0
20250314,172500,109142615,4300,4300,4300,4300,0
20250314,172400,109142615,4300,4300,4300,4300,0
20250314,172300,109142615,4300,4300,4300,4300,0
20250314,172200,109142615,4300,4300,4300,4300,0
20250314,172100,109142615,4300,4300,4300,4300,0
20250314,172000,109142615,4300,4300,4300,4300,0
20250314,171900,109142615,4300,4300,4300,4300,0
20250314,171800,109142615,4300,4300,4300,4300,662
20250314,171700,109142615,4300,4300,4300,4300,0
20250314,171600,109142615,4300,4300,4300,4300,0
20250314,171500,109142615,4300,4300,4300,4300,0
20250314,171400,109142615,4300,4300,4300,4300,0
20250314,171300,109142615,4300,4300,4300,4300,0
20250314,171200,109142615,4300,4300,4300,4300,0
20250314,171100,109142615,4300,4300,4300,4300,0
20250314,171000,109142615,4300,4300,4300,4300,0
20250314,170900,109142615,4300,4300,4300,4300,0
20250314,170800,109142615,4300,4300,4300,4300,0
20250314,170700,109142615,4300,4300,4300,4300,0
20250314,170600,109142615,4300,4300,4300,4300,0
20250314,170500,109142615,4300,4300,4300,4300,0
20250314,170400,109142615,4300,4300,4300,4300,0
20250314,170300,109142615,4300,4300,4300,4300,0
20250314,170200,109142615,4300,4300,4300,4300,0
20250314,170100,109142615,4300,4300,4300,4300,0
20250314,170000,109142615,4300,4300,4300,4300,0
20250314,165900,109142615,4300,4300,4300,4300,0
20250314,165800,109142615,4300,4300,4300,4300,0
20250314,165700,109142615,4300,4300,4300,4300,0
20250314,165600,109142615,4300,4300,4300,4300,0
20250314,165500,109142615,4300,4300,4300,4300,0
20250314,165400,109142615,4300,4300,4300,4300,0
20250314,165300,109142615,4300,4300,4300,4300,0
20250314,165200,109142615,4300,4300,4300,4300,0
20250314,165100,109142615,4300,4300,4300,4300,0
20250314,165000,109142615,4300,4300,4300,4300,0
20250314,164900,109142615,4300,4300,4300,4300,0
20250314,164800,109142615,4300,4300,4300,4300,662
20250314,164700,109142615,4300,4300,4300,4300,0
20250314,164600,109142615,4300,4300,4300,4300,0
20250314,164500,109142615,4300,4300,4300,4300,0
20250314,164400,109142615,4300,4300,4300,4300,0
20250314,164300,109142615,4300,4300,4300,4300,0
20250314,164200,109142615,4300,4300,4300,4300,0
20250314,164100,109142615,4300,4300,4300,4300,0
20250314,164000,109142615,4300,4300,4300,4300,0
20250314,163900,109142615,4300,4300,4300,4300,0
20250314,163800,109142615,4300,4300,4300,4300,0
20250314,163700,109142615,4300,4300,4300,4300,0
20250314,163600,109142615,4300,4300,4300,4300,0
20250314,163500,109142615,4300,4300,4300,4300,0
20250314,163400,109142615,4300,4300,4300,4300,0
20250314,163300,109142615,4300,4300,4300,4300,0
20250314,163200,109142615,4300,4300,4300,4300,0
20250314,163100,109142615,4300,4300,4300,4300,0
20250314,163000,109142615,4300,4300,4300,4300,0
20250314,162900,109142615,4300,4300,4300,4300,0
20250314,162800,109142615,4300,4300,4300,4300,0
20250314,162700,109142615,4300,4300,4300,4300,0
20250314,162600,109142615,4300,4300,4300,4300,0
20250314,162500,109142615,4300,4300,4300,4300,0
20250314,162400,109142615,4300,4300,4300,4300,0
20250314,162300,109142615,4300,4300,4300,4300,0
20250314,162200,109142615,4300,4300,4300,4300,0
20250314,162100,109142615,4300,4300,4300,4300,0
20250314,162000,109142615,4300,4300,4300,4300,0
20250314,161900,109142615,4300,4300,4300,4300,0
20250314,161800,109142615,4300,4300,4300,4300,662
20250314,161700,109142615,4300,4300,4300,4300,0
20250314,161600,109142615,4300,4300,4300,4300,0
20250314,161500,109142615,4300,4300,4300,4300,0
20250314,161400,109142615,4300,4300,4300,4300,0
20250314,161300,109142615,4300,4300,4300,4300,0
20250314,161200,109142615,4300,4300,4300,4300,0
20250314,161100,109142615,4300,4300,4300,4300,0
20250314,161000,109142615,4300,4300,4300,4300,0
20250314,160900,109142615,4300,4300,4300,4300,0
20250314,160800,109142615,4300,4300,4300,4300,0
20250314,160700,109142615,4300,4300,4300,4300,0
20250314,160600,109142615,4300,4300,4300,4300,0
20250314,160500,109142615,4300,4300,4300,4300,0
20250314,160400,109142615,4300,4300,4300,4300,0
20250314,160300,109142615,4300,4300,4300,4300,0
20250314,160200,109142615,4300,4300,4300,4300,0
20250314,160100,109142615,4300,4300,4300,4300,0
20250314,160000,109142615,4300,4300,4300,4300,0
20250314,155900,109142615,4300,4300,4300,4300,0
20250314,155800,109142615,4300,4300,4300,4300,0
20250314,155700,109142615,4300,4300,4300,4300,0
20250314,155600,109142615,4300,4300,4300,4300,0
20250314,155500,109142615,4300,4300,4300,4300,0
20250314,155400,109142615,4300,4300,4300,4300,0
20250314,155300,109142615,4300,4300,4300,4300,0
20250314,155200,109142615,4300,4300,4300,4300,0
20250314,155100,109142615,4300,4300,4300,4300,0
20250314,155000,109142615,4300,4300,4300,4300,0
20250314,154900,109142615,4300,4300,4300,4300,0
20250314,154800,109142615,4300,4300,4300,4300,662
20250314,154700,109142615,4300,4300,4300,4300,0
20250314,154600,109142615,4300,4300,4300,4300,0
20250314,154500,109142615,4300,4300,4300,4300,0
20250314,154400,109142615,4300,4300,4300,4300,0
20250314,154300,109142615,4300,4300,4300,4300,0
20250314,154200,109142615,4300,4300,4300,4300,0
20250314,154100,109142615,4300,4300,4300,4300,0
20250314,154000,109142615,4300,4300,4300,4300,0
20250314,153900,109142615,4300,4300,4300,4300,0
20250314,153800,109142615,4300,4300,4300,4300,0
20250314,153700,109142615,4300,4300,4300,4300,0
20250314,153600,109142615,4300,4300,4300,4300,0
20250314,153500,109142615,4300,4300,4300,4300,0
20250314,153400,109142615,4300,4300,4300,4300,0
20250314,153300,109142615,4300,4300,4300,4300,0
20250314,153200,109142615,4300,4300,4300,4300,0
20250314,153100,109142615,4300,4300,4300,4300,0
20250314,153000,109142615,4300,4300,4300,4300,662
20250314,152900,106296015,4310,4310,4310,4310,0
20250314,152800,106296015,4310,4310,4310,4310,0
20250314,152700,106296015,4310,4310,4310,4310,0
20250314,152600,106296015,4310,4310,4310,4310,0
20250314,152500,106296015,4310,4310,4310,4310,0
20250314,152400,106296015,4310,4310,4310,4310,0
20250314,152300,106296015,4310,4310,4310,4310,0
20250314,152200,106296015,4310,4310,4310,4310,0
20250314,152100,106296015,4310,4310,4310,4310,0
20250314,152000,106296015,4310,4310,4310,4310,0
20250314,151900,106296015,4310,4302,4310,4302,8
20250314,151800,106261559,4310,4300,4310,4300,105
20250314,151700,105809694,4300,4295,4300,4295,334
20250314,151600,104375159,4290,4290,4290,4290,300
20250314,151500,103088159,4290,4290,4290,4290,1
20250314,151400,103083869,4280,4280,4280,4280,8
20250314,151300,103049629,4290,4290,4290,4290,0
20250314,151200,103049629,4290,4290,4290,4290,4
20250314,151100,103032469,4290,4290,4290,4290,0
20250314,151000,103032469,4290,4290,4290,4290,0
20250314,150900,103032469,4290,4290,4290,4290,1
20250314,150800,103028179,4285,4285,4285,4285,19
20250314,150700,102946764,4290,4290,4290,4290,0
20250314,150600,102946764,4290,4290,4290,4290,0
20250314,150500,102946764,4290,4290,4290,4290,0
20250314,150400,102946764,4290,4290,4290,4290,15
20250314,150300,102882414,4290,4290,4290,4290,0
20250314,150200,102882414,4290,4290,4290,4290,0
20250314,150100,102882414,4290,4290,4290,4290,0
20250314,150000,102882414,4290,4290,4290,4290,0
20250314,145900,102882414,4290,4290,4290,4290,10
20250314,145800,102839514,4295,4290,4295,4290,11
20250314,145700,102792319,4295,4295,4295,4295,4
20250314,145600,102775139,4290,4290,4295,4290,87
20250314,145500,102401874,4290,4290,4290,4290,2
20250314,145400,102393294,4295,4295,4295,4295,21
20250314,145300,102303099,4295,4295,4295,4295,0
20250314,145200,102303099,4295,4295,4295,4295,0
20250314,145100,102303099,4295,4295,4295,4295,0
20250314,145000,102303099,4295,4295,4295,4295,6
20250314,144900,102277329,4295,4295,4295,4295,4
20250314,144800,102260149,4295,4295,4295,4295,0
20250314,144700,102260149,4295,4295,4295,4295,0
20250314,144600,102260149,4295,4295,4295,4295,0
20250314,144500,102260149,4295,4295,4295,4295,0
20250314,144400,102260149,4295,4295,4295,4295,0
20250314,144300,102260149,4295,4295,4295,4295,0
20250314,144200,102260149,4295,4295,4295,4295,4
20250314,144100,102242969,4295,4295,4295,4295,0
20250314,144000,102242969,4295,4295,4295,4295,0
20250314,143900,102242969,4295,4295,4295,4295,0
20250314,143800,102242969,4295,4295,4295,4295,0
20250314,143700,102242969,4295,4295,4295,4295,0
20250314,143600,102242969,4295,4295,4295,4295,0
20250314,143500,102242969,4295,4295,4295,4295,0
20250314,143400,102242969,4295,4295,4295,4295,4
20250314,143300,102225789,4295,4295,4297,4295,503
20250314,143200,100065398,4285,4285,4285,4285,1
20250314,143100,100061113,4295,4295,4295,4295,0
20250314,143000,100061113,4295,4295,4295,4295,0
20250314,142900,100061113,4295,4295,4295,4295,0
20250314,142800,100061113,4295,4295,4295,4295,0
20250314,142700,100061113,4295,4295,4295,4295,8
20250314,142600,100026753,4295,4295,4295,4295,300
20250314,142500,98738253,4295,4295,4295,4295,31
20250314,142400,98605108,4300,4285,4300,4285,1598
20250314,142300,91743638,4285,4285,4285,4285,0
20250314,142200,91743638,4285,4285,4285,4285,0
20250314,142100,91743638,4285,4285,4285,4285,0
20250314,142000,91743638,4285,4285,4285,4285,4
20250314,141900,91726498,4285,4285,4285,4285,0
20250314,141800,91726498,4285,4285,4285,4285,0
20250314,141700,91726498,4285,4285,4285,4285,0
20250314,141600,91726498,4285,4285,4285,4285,0
20250314,141500,91726498,4285,4285,4285,4285,0
20250314,141400,91726498,4285,4285,4285,4285,50
20250314,141300,91512248,4285,4285,4285,4285,0
20250314,141200,91512248,4285,4285,4285,4285,4
20250314,141100,91495108,4285,4285,4285,4285,11
20250314,141000,91447973,4265,4270,4270,4265,347
20250314,140900,89967943,4285,4285,4285,4285,0
20250314,140800,89967943,4285,4270,4285,4270,13
20250314,140700,89912418,4285,4285,4285,4285,0
20250314,140600,89912418,4285,4285,4285,4285,0
20250314,140500,89912418,4285,4270,4285,4270,14
20250314,140400,89852578,4285,4285,4285,4285,0
20250314,140300,89852578,4285,4285,4285,4285,0
20250314,140200,89852578,4285,4285,4285,4285,0
20250314,140100,89852578,4285,4285,4285,4285,0
20250314,140000,89852578,4285,4285,4285,4285,250
20250314,135900,88781328,4285,4285,4285,4285,0
20250314,135800,88781328,4285,4285,4285,4285,0
20250314,135700,88781328,4285,4275,4285,4275,27
20250314,135600,88665853,4285,4285,4285,4285,0
20250314,135500,88665853,4285,4285,4285,4285,1
20250314,135400,88661568,4285,4285,4285,4280,68
20250314,135300,88370383,4300,4300,4300,4300,0
20250314,135200,88370383,4300,4300,4300,4300,3
20250314,135100,88357483,4300,4300,4300,4300,0
20250314,135000,88357483,4300,4300,4300,4300,4
20250314,134900,88340283,4300,4300,4300,4300,0
20250314,134800,88340283,4300,4300,4300,4300,1
20250314,134700,88335983,4295,4300,4300,4295,151
20250314,134600,87686938,4300,4300,4300,4300,0
20250314,134500,87686938,4300,4300,4300,4300,100
20250314,134400,87256938,4300,4300,4300,4300,0
20250314,134300,87256938,4300,4300,4300,4300,4
20250314,134200,87239738,4300,4300,4300,4300,0
20250314,134100,87239738,4300,4300,4300,4300,0
20250314,134000,87239738,4300,4300,4300,4300,0
20250314,133900,87239738,4300,4300,4300,4300,0
20250314,133800,87239738,4300,4300,4300,4300,0
20250314,133700,87239738,4300,4300,4300,4300,0
20250314,133600,87239738,4300,4300,4300,4300,0
20250314,133500,87239738,4300,4300,4300,4300,4
20250314,133400,87222538,4300,4300,4300,4300,0
20250314,133300,87222538,4300,4300,4300,4300,1
20250314,133200,87218238,4280,4290,4290,4280,140
20250314,133100,86618393,4300,4300,4300,4300,0
20250314,133000,86618393,4300,4300,4300,4300,28
20250314,132900,86497993,4300,4300,4300,4300,0
20250314,132800,86497993,4300,4300,4300,4290,10
20250314,132700,86455033,4290,4300,4300,4290,25
20250314,132600,86347583,4300,4300,4300,4300,154
20250314,132500,85685383,4300,4300,4300,4300,0
20250314,132400,85685383,4300,4300,4300,4300,0
20250314,132300,85685383,4300,4300,4300,4300,0
20250314,132200,85685383,4300,4300,4300,4290,35
20250314,132100,85534953,4285,4285,4285,4285,54
20250314,132000,85303563,4300,4300,4300,4300,5
20250314,131900,85282063,4290,4290,4290,4290,25
20250314,131800,85174813,4300,4300,4300,4300,0
20250314,131700,85174813,4300,4300,4300,4300,0
20250314,131600,85174813,4300,4285,4300,4285,6
20250314,131500,85149028,4300,4300,4300,4300,40
20250314,131400,84977028,4300,4300,4300,4300,0
20250314,131300,84977028,4300,4300,4300,4300,4
20250314,131200,84959828,4300,4300,4300,4300,0
20250314,131100,84959828,4300,4300,4300,4300,0
20250314,131000,84959828,4300,4300,4300,4300,0
20250314,130900,84959828,4300,4300,4300,4300,0
20250314,130800,84959828,4300,4300,4300,4300,0
20250314,130700,84959828,4300,4300,4300,4300,0
20250314,130600,84959828,4300,4300,4300,4300,4
20250314,130500,84942628,4300,4300,4300,4300,0
20250314,130400,84942628,4300,4300,4300,4300,0
20250314,130300,84942628,4300,4300,4300,4300,0
20250314,130200,84942628,4300,4300,4300,4300,0
20250314,130100,84942628,4300,4300,4300,4300,0
20250314,130000,84942628,4300,4300,4300,4300,0
20250314,125900,84942628,4300,4300,4300,4300,0
20250314,125800,84942628,4300,4300,4300,4300,4
20250314,125700,84925428,4300,4300,4300,4300,1
20250314,125600,84921128,4300,4300,4300,4300,0
20250314,125500,84921128,4300,4300,4300,4300,0
20250314,125400,84921128,4300,4300,4300,4300,0
20250314,125300,84921128,4300,4300,4300,4300,0
20250314,125200,84921128,4300,4300,4300,4300,0
20250314,125100,84921128,4300,4300,4300,4300,5
20250314,125000,84899628,4300,4300,4300,4300,0
20250314,124900,84899628,4300,4300,4300,4300,0
20250314,124800,84899628,4300,4300,4300,4300,0
20250314,124700,84899628,4300,4300,4300,4300,1
20250314,124600,84895328,4280,4280,4280,4280,51
20250314,124500,84677048,4300,4300,4300,4300,0
20250314,124400,84677048,4300,4300,4300,4300,0
20250314,124300,84677048,4300,4300,4300,4300,4
20250314,124200,84659848,4300,4300,4300,4300,0
20250314,124100,84659848,4300,4300,4300,4300,0
20250314,124000,84659848,4300,4300,4300,4300,0
20250314,123900,84659848,4300,4300,4300,4300,1
20250314,123800,84655548,4280,4280,4280,4280,0
20250314,123700,84655548,4280,4280,4280,4280,32
20250314,123600,84518588,4300,4300,4300,4300,4
20250314,123500,84501388,4300,4300,4300,4300,0
20250314,123400,84501388,4300,4300,4300,4300,1
20250314,123300,84497088,4290,4290,4290,4290,388
20250314,123200,82832568,4290,4295,4295,4290,10
20250314,123100,82789648,4300,4300,4300,4300,0
20250314,123000,82789648,4300,4300,4300,4300,0
20250314,122900,82789648,4300,4300,4300,4300,4
20250314,122800,82772448,4300,4300,4300,4300,0
20250314,122700,82772448,4300,4300,4300,4300,4
20250314,122600,82755248,4280,4280,4280,4280,0
20250314,122500,82755248,4280,4285,4285,4280,508
20250314,122400,80578473,4300,4300,4300,4300,1
20250314,122300,80574173,4290,4290,4290,4290,10
20250314,122200,80531273,4300,4300,4300,4300,0
20250314,122100,80531273,4300,4300,4300,4300,48
20250314,122000,80324873,4300,4300,4300,4300,0
20250314,121900,80324873,4300,4300,4300,4300,0
20250314,121800,80324873,4300,4300,4300,4300,0
20250314,121700,80324873,4300,4300,4300,4300,0
20250314,121600,80324873,4300,4300,4300,4300,0
20250314,121500,80324873,4300,4300,4300,4300,1
20250314,121400,80320573,4290,4300,4300,4290,8
20250314,121300,80286193,4295,4295,4295,4295,0
20250314,121200,80286193,4295,4295,4295,4295,1
20250314,121100,80281898,4300,4300,4300,4300,1
20250314,121000,80277598,4300,4300,4300,4300,9
20250314,120900,80238898,4300,4300,4300,4300,0
20250314,120800,80238898,4300,4300,4300,4300,0
20250314,120700,80238898,4300,4300,4300,4300,0
20250314,120600,80238898,4300,4300,4300,4300,5
20250314,120500,80217398,4300,4300,4300,4300,0
20250314,120400,80217398,4300,4300,4300,4300,0
20250314,120300,80217398,4300,4300,4300,4300,0
20250314,120200,80217398,4300,4300,4300,4300,0
20250314,120100,80217398,4300,4300,4300,4300,0
20250314,120000,80217398,4300,4300,4300,4300,0
20250314,115900,80217398,4300,4300,4300,4300,5
20250314,115800,80195898,4300,4300,4300,4300,500
20250314,115700,78045898,4300,4300,4300,4300,0
20250314,115600,78045898,4300,4300,4300,4300,0
20250314,115500,78045898,4300,4292,4300,4292,2
20250314,115400,78037306,4300,4300,4300,4300,0
20250314,115300,78037306,4300,4275,4300,4265,751
20250314,115200,74830811,4300,4300,4300,4300,0
20250314,115100,74830811,4300,4300,4300,4300,5
20250314,115000,74809311,4300,4300,4300,4300,0
20250314,114900,74809311,4300,4300,4300,4300,0
20250314,114800,74809311,4300,4300,4300,4300,0
20250314,114700,74809311,4300,4300,4300,4300,1
20250314,114600,74805011,4275,4275,4275,4275,0
20250314,114500,74805011,4275,4275,4275,4275,29
20250314,114400,74681036,4300,4275,4300,4275,6
20250314,114300,74655261,4280,4280,4300,4280,919
20250314,114200,70719761,4280,4280,4280,4280,0
20250314,114100,70719761,4280,4277,4280,4275,49
20250314,114000,70510273,4280,4280,4280,4280,286
20250314,113900,69286193,4280,4280,4280,4280,0
20250314,113800,69286193,4280,4280,4280,4280,0
20250314,113700,69286193,4280,4280,4280,4280,5
20250314,113600,69264793,4280,4280,4280,4280,0
20250314,113500,69264793,4280,4280,4280,4280,0
20250314,113400,69264793,4280,4280,4280,4280,0
20250314,113300,69264793,4280,4280,4280,4280,0
20250314,113200,69264793,4280,4280,4280,4280,0
20250314,113100,69264793,4280,4280,4280,4280,0
20250314,113000,69264793,4280,4280,4280,4280,0
20250314,112900,69264793,4280,4280,4280,4280,15
20250314,112800,69200593,4280,4280,4280,4280,0
20250314,112700,69200593,4280,4280,4280,4280,0
20250314,112600,69200593,4280,4280,4280,4280,0
20250314,112500,69200593,4280,4280,4280,4280,0
20250314,112400,69200593,4280,4280,4280,4280,0
20250314,112300,69200593,4280,4280,4280,4280,0
20250314,112200,69200593,4280,4280,4280,4280,5
20250314,112100,69179193,4275,4275,4275,4275,100
20250314,112000,68751693,4275,4275,4275,4275,10
20250314,111900,68708943,4280,4280,4280,4280,1
20250314,111800,68704663,4275,4275,4275,4275,31
20250314,111700,68572138,4280,4280,4280,4280,0
20250314,111600,68572138,4280,4280,4280,4280,1
20250314,111500,68567858,4280,4280,4280,4280,0
20250314,111400,68567858,4280,4280,4280,4280,105
20250314,111300,68118458,4280,4280,4280,4280,0
20250314,111200,68118458,4280,4280,4280,4280,1
20250314,111100,68114178,4275,4275,4275,4275,0
20250314,111000,68114178,4275,4275,4275,4275,0
20250314,110900,68114178,4275,4275,4275,4275,47
20250314,110800,67913253,4280,4280,4280,4280,0
20250314,110700,67913253,4280,4280,4280,4280,5
20250314,110600,67891853,4280,4280,4280,4280,0
20250314,110500,67891853,4280,4280,4280,4280,60
20250314,110400,67635053,4282,4282,4282,4282,5
20250314,110300,67613643,4290,4290,4290,4290,0
20250314,110200,67613643,4290,4290,4290,4290,0
20250314,110100,67613643,4290,4290,4290,4290,0
20250314,110000,67613643,4290,4290,4290,4290,5
20250314,105900,67592193,4290,4290,4290,4290,1
20250314,105800,67587903,4295,4295,4295,4295,0
20250314,105700,67587903,4295,4295,4295,4295,0
20250314,105600,67587903,4295,4295,4295,4295,0
20250314,105500,67587903,4295,4295,4295,4295,1
20250314,105400,67583608,4295,4295,4295,4295,1
20250314,105300,67579313,4275,4275,4295,4275,52
20250314,105200,67356993,4295,4295,4295,4295,5
20250314,105100,67335518,4295,4295,4295,4295,0
20250314,105000,67335518,4295,4295,4295,4295,0
20250314,104900,67335518,4295,4295,4295,4295,1
20250314,104800,67331223,4295,4295,4295,4295,20
20250314,104700,67245323,4295,4295,4295,4295,52
20250314,104600,67021983,4295,4295,4295,4295,0
20250314,104500,67021983,4295,4295,4295,4295,5
20250314,104400,67000508,4280,4280,4280,4280,0
20250314,104300,67000508,4280,4280,4280,4280,0
20250314,104200,67000508,4280,4280,4280,4280,0
20250314,104100,67000508,4280,4280,4280,4280,0
20250314,104000,67000508,4280,4280,4280,4280,1
20250314,103900,66996228,4280,4280,4280,4280,0
20250314,103800,66996228,4280,4280,4280,4280,130
20250314,103700,66439828,4300,4285,4300,4285,806
20250314,103600,62986043,4285,4285,4285,4285,0
20250314,103500,62986043,4285,4285,4285,4285,224
20250314,103400,62026203,4285,4285,4285,4285,122
20250314,103300,61503433,4285,4285,4285,4285,0
20250314,103200,61503433,4285,4285,4285,4285,0
20250314,103100,61503433,4285,4292,4292,4285,10
20250314,103000,61460555,4300,4300,4300,4300,5
20250314,102900,61439055,4285,4285,4285,4285,0
20250314,102800,61439055,4285,4300,4300,4285,768
20250314,102700,58146772,4300,4300,4300,4300,0
20250314,102600,58146772,4300,4300,4300,4300,0
20250314,102500,58146772,4300,4300,4300,4300,0
20250314,102400,58146772,4300,4300,4300,4300,0
20250314,102300,58146772,4300,4300,4300,4300,0
20250314,102200,58146772,4300,4300,4300,4300,4
20250314,102100,58129572,4300,4300,4300,4300,1
20250314,102000,58125272,4300,4300,4300,4300,48
20250314,101900,57918872,4300,4300,4300,4300,20
20250314,101800,57832872,4295,4295,4295,4295,0
20250314,101700,57832872,4295,4295,4295,4295,88
20250314,101600,57454912,4300,4295,4300,4295,2
20250314,101500,57446317,4295,4300,4300,4295,34
20250314,101400,57300257,4300,4300,4300,4300,3
20250314,101300,57287357,4300,4300,4300,4300,6
20250314,101200,57261557,4302,4302,4302,4302,3
20250314,101100,57248651,4305,4305,4305,4305,0
20250314,101000,57248651,4305,4305,4305,4305,1
20250314,100900,57244346,4302,4305,4305,4302,314
20250314,100800,55892579,4305,4305,4305,4305,1
20250314,100700,55888274,4290,4290,4290,4290,0
20250314,100600,55888274,4290,4290,4290,4290,0
20250314,100500,55888274,4290,4290,4290,4290,0
20250314,100400,55888274,4290,4290,4290,4290,0
20250314,100300,55888274,4290,4305,4305,4290,861
20250314,100200,52193886,4305,4305,4305,4305,10
20250314,100100,52150836,4310,4310,4310,4310,0
20250314,100000,52150836,4310,4310,4310,4310,0
20250314,095900,52150836,4310,4310,4310,4310,1
20250314,095800,52146526,4300,4300,4300,4300,33
20250314,095700,52004626,4315,4315,4315,4315,2
20250314,095600,51995996,4320,4295,4320,4295,505
20250314,095500,49826896,4295,4295,4295,4295,51
20250314,095400,49607851,4315,4315,4315,4295,191
20250314,095300,48786206,4315,4315,4315,4315,4
20250314,095200,48768946,4315,4315,4315,4315,0
20250314,095100,48768946,4315,4315,4315,4315,0
20250314,095000,48768946,4315,4320,4320,4315,254
20250314,094900,47671928,4320,4320,4320,4320,0
20250314,094800,47671928,4320,4320,4320,4320,0
20250314,094700,47671928,4320,4320,4320,4320,5
20250314,094600,47650328,4320,4320,4320,4320,0
20250314,094500,47650328,4320,4320,4320,4320,0
20250314,094400,47650328,4320,4320,4320,4320,0
20250314,094300,47650328,4320,4320,4320,4320,0
20250314,094200,47650328,4320,4320,4320,4320,563
20250314,094100,45218168,4320,4320,4320,4320,30
20250314,094000,45088568,4300,4300,4300,4300,0
20250314,093900,45088568,4300,4312,4312,4300,563
20250314,093800,42666800,4320,4320,4320,4320,5
20250314,093700,42645200,4300,4310,4310,4300,118
20250314,093600,42137290,4320,4320,4320,4320,115
20250314,093500,41640490,4320,4315,4320,4315,65
20250314,093400,41360010,4320,4325,4330,4320,1719
20250314,093300,33932610,4335,4325,4335,4325,48
20250314,093200,33724810,4335,4335,4335,4335,230
20250314,093100,32727760,4335,4330,4335,4330,49
20250314,093000,32515575,4325,4325,4325,4325,10
20250314,092900,32472325,4330,4335,4335,4330,92
20250314,092800,32073955,4335,4335,4335,4335,0
20250314,092700,32073955,4335,4340,4340,4335,238
20250314,092600,31042050,4340,4340,4340,4340,2
20250314,092500,31033370,4350,4350,4350,4350,1
20250314,092400,31029020,4335,4350,4350,4335,118
20250314,092300,30515780,4355,4355,4355,4355,115
20250314,092200,30014955,4340,4340,4340,4340,0
20250314,092100,30014955,4340,4355,4355,4340,312
20250314,092000,28656315,4355,4345,4355,4340,1265
20250314,091900,23157355,4340,4340,4340,4340,1347
20250314,091800,17311375,4330,4330,4330,4330,2
20250314,091700,17302715,4340,4340,4340,4340,133
20250314,091600,16725495,4340,4340,4340,4340,10
20250314,091500,16682095,4330,4330,4330,4330,0
20250314,091400,16682095,4330,4325,4330,4325,1000
20250314,091300,12352105,4325,4325,4325,4325,57
20250314,091200,12105580,4330,4330,4330,4330,5
20250314,091100,12083930,4330,4335,4335,4330,14
20250314,091000,12023290,4345,4340,4345,4340,54
20250314,090900,11788910,4335,4340,4345,4335,693
20250314,090800,8781845,4335,4335,4335,4335,577
20250314,090700,6280550,4335,4325,4335,4325,424
20250314,090600,4444755,4325,4320,4325,4320,474
20250314,090500,2395205,4325,4330,4330,4325,105
20250314,090400,1941030,4325,4325,4325,4325,205
20250314,090300,1054405,4325,4305,4325,4305,51
20250314,090200,834585,4305,4300,4305,4300,28
20250314,090100,714145,4280,4280,4280,4280,98
20250314,090000,294705,4280,4265,4280,4265,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191800 109142615 4300 4300 4300 4300 662
3 20250314 191700 109142615 4300 4300 4300 4300 0
4 20250314 191600 109142615 4300 4300 4300 4300 0
5 20250314 191500 109142615 4300 4300 4300 4300 0
6 20250314 191400 109142615 4300 4300 4300 4300 0
7 20250314 191300 109142615 4300 4300 4300 4300 0
8 20250314 191200 109142615 4300 4300 4300 4300 0
9 20250314 191100 109142615 4300 4300 4300 4300 0
10 20250314 191000 109142615 4300 4300 4300 4300 0
11 20250314 190900 109142615 4300 4300 4300 4300 0
12 20250314 190800 109142615 4300 4300 4300 4300 0
13 20250314 190700 109142615 4300 4300 4300 4300 0
14 20250314 190600 109142615 4300 4300 4300 4300 0
15 20250314 190500 109142615 4300 4300 4300 4300 0
16 20250314 190400 109142615 4300 4300 4300 4300 0
17 20250314 190300 109142615 4300 4300 4300 4300 0
18 20250314 190200 109142615 4300 4300 4300 4300 0
19 20250314 190100 109142615 4300 4300 4300 4300 0
20 20250314 190000 109142615 4300 4300 4300 4300 0
21 20250314 185900 109142615 4300 4300 4300 4300 0
22 20250314 185800 109142615 4300 4300 4300 4300 0
23 20250314 185700 109142615 4300 4300 4300 4300 0
24 20250314 185600 109142615 4300 4300 4300 4300 0
25 20250314 185500 109142615 4300 4300 4300 4300 0
26 20250314 185400 109142615 4300 4300 4300 4300 0
27 20250314 185300 109142615 4300 4300 4300 4300 0
28 20250314 185200 109142615 4300 4300 4300 4300 0
29 20250314 185100 109142615 4300 4300 4300 4300 0
30 20250314 185000 109142615 4300 4300 4300 4300 0
31 20250314 184900 109142615 4300 4300 4300 4300 0
32 20250314 184800 109142615 4300 4300 4300 4300 662
33 20250314 184700 109142615 4300 4300 4300 4300 0
34 20250314 184600 109142615 4300 4300 4300 4300 0
35 20250314 184500 109142615 4300 4300 4300 4300 0
36 20250314 184400 109142615 4300 4300 4300 4300 0
37 20250314 184300 109142615 4300 4300 4300 4300 0
38 20250314 184200 109142615 4300 4300 4300 4300 0
39 20250314 184100 109142615 4300 4300 4300 4300 0
40 20250314 184000 109142615 4300 4300 4300 4300 0
41 20250314 183900 109142615 4300 4300 4300 4300 0
42 20250314 183800 109142615 4300 4300 4300 4300 0
43 20250314 183700 109142615 4300 4300 4300 4300 0
44 20250314 183600 109142615 4300 4300 4300 4300 0
45 20250314 183500 109142615 4300 4300 4300 4300 0
46 20250314 183400 109142615 4300 4300 4300 4300 0
47 20250314 183300 109142615 4300 4300 4300 4300 0
48 20250314 183200 109142615 4300 4300 4300 4300 0
49 20250314 183100 109142615 4300 4300 4300 4300 0
50 20250314 183000 109142615 4300 4300 4300 4300 0
51 20250314 182900 109142615 4300 4300 4300 4300 0
52 20250314 182800 109142615 4300 4300 4300 4300 0
53 20250314 182700 109142615 4300 4300 4300 4300 0
54 20250314 182600 109142615 4300 4300 4300 4300 0
55 20250314 182500 109142615 4300 4300 4300 4300 0
56 20250314 182400 109142615 4300 4300 4300 4300 0
57 20250314 182300 109142615 4300 4300 4300 4300 0
58 20250314 182200 109142615 4300 4300 4300 4300 0
59 20250314 182100 109142615 4300 4300 4300 4300 0
60 20250314 182000 109142615 4300 4300 4300 4300 0
61 20250314 181900 109142615 4300 4300 4300 4300 0
62 20250314 181800 109142615 4300 4300 4300 4300 662
63 20250314 181700 109142615 4300 4300 4300 4300 0
64 20250314 181600 109142615 4300 4300 4300 4300 0
65 20250314 181500 109142615 4300 4300 4300 4300 0
66 20250314 181400 109142615 4300 4300 4300 4300 0
67 20250314 181300 109142615 4300 4300 4300 4300 0
68 20250314 181200 109142615 4300 4300 4300 4300 0
69 20250314 181100 109142615 4300 4300 4300 4300 0
70 20250314 181000 109142615 4300 4300 4300 4300 0
71 20250314 180900 109142615 4300 4300 4300 4300 0
72 20250314 180800 109142615 4300 4300 4300 4300 0
73 20250314 180700 109142615 4300 4300 4300 4300 0
74 20250314 180600 109142615 4300 4300 4300 4300 0
75 20250314 180500 109142615 4300 4300 4300 4300 0
76 20250314 180400 109142615 4300 4300 4300 4300 0
77 20250314 180300 109142615 4300 4300 4300 4300 0
78 20250314 180200 109142615 4300 4300 4300 4300 0
79 20250314 180100 109142615 4300 4300 4300 4300 0
80 20250314 180000 109142615 4300 4300 4300 4300 0
81 20250314 175900 109142615 4300 4300 4300 4300 0
82 20250314 175800 109142615 4300 4300 4300 4300 0
83 20250314 175700 109142615 4300 4300 4300 4300 0
84 20250314 175600 109142615 4300 4300 4300 4300 0
85 20250314 175500 109142615 4300 4300 4300 4300 0
86 20250314 175400 109142615 4300 4300 4300 4300 0
87 20250314 175300 109142615 4300 4300 4300 4300 0
88 20250314 175200 109142615 4300 4300 4300 4300 0
89 20250314 175100 109142615 4300 4300 4300 4300 0
90 20250314 175000 109142615 4300 4300 4300 4300 0
91 20250314 174900 109142615 4300 4300 4300 4300 0
92 20250314 174800 109142615 4300 4300 4300 4300 662
93 20250314 174700 109142615 4300 4300 4300 4300 0
94 20250314 174600 109142615 4300 4300 4300 4300 0
95 20250314 174500 109142615 4300 4300 4300 4300 0
96 20250314 174400 109142615 4300 4300 4300 4300 0
97 20250314 174300 109142615 4300 4300 4300 4300 0
98 20250314 174200 109142615 4300 4300 4300 4300 0
99 20250314 174100 109142615 4300 4300 4300 4300 0
100 20250314 174000 109142615 4300 4300 4300 4300 0
101 20250314 173900 109142615 4300 4300 4300 4300 0
102 20250314 173800 109142615 4300 4300 4300 4300 0
103 20250314 173700 109142615 4300 4300 4300 4300 0
104 20250314 173600 109142615 4300 4300 4300 4300 0
105 20250314 173500 109142615 4300 4300 4300 4300 0
106 20250314 173400 109142615 4300 4300 4300 4300 0
107 20250314 173300 109142615 4300 4300 4300 4300 0
108 20250314 173200 109142615 4300 4300 4300 4300 0
109 20250314 173100 109142615 4300 4300 4300 4300 0
110 20250314 173000 109142615 4300 4300 4300 4300 0
111 20250314 172900 109142615 4300 4300 4300 4300 0
112 20250314 172800 109142615 4300 4300 4300 4300 0
113 20250314 172700 109142615 4300 4300 4300 4300 0
114 20250314 172600 109142615 4300 4300 4300 4300 0
115 20250314 172500 109142615 4300 4300 4300 4300 0
116 20250314 172400 109142615 4300 4300 4300 4300 0
117 20250314 172300 109142615 4300 4300 4300 4300 0
118 20250314 172200 109142615 4300 4300 4300 4300 0
119 20250314 172100 109142615 4300 4300 4300 4300 0
120 20250314 172000 109142615 4300 4300 4300 4300 0
121 20250314 171900 109142615 4300 4300 4300 4300 0
122 20250314 171800 109142615 4300 4300 4300 4300 662
123 20250314 171700 109142615 4300 4300 4300 4300 0
124 20250314 171600 109142615 4300 4300 4300 4300 0
125 20250314 171500 109142615 4300 4300 4300 4300 0
126 20250314 171400 109142615 4300 4300 4300 4300 0
127 20250314 171300 109142615 4300 4300 4300 4300 0
128 20250314 171200 109142615 4300 4300 4300 4300 0
129 20250314 171100 109142615 4300 4300 4300 4300 0
130 20250314 171000 109142615 4300 4300 4300 4300 0
131 20250314 170900 109142615 4300 4300 4300 4300 0
132 20250314 170800 109142615 4300 4300 4300 4300 0
133 20250314 170700 109142615 4300 4300 4300 4300 0
134 20250314 170600 109142615 4300 4300 4300 4300 0
135 20250314 170500 109142615 4300 4300 4300 4300 0
136 20250314 170400 109142615 4300 4300 4300 4300 0
137 20250314 170300 109142615 4300 4300 4300 4300 0
138 20250314 170200 109142615 4300 4300 4300 4300 0
139 20250314 170100 109142615 4300 4300 4300 4300 0
140 20250314 170000 109142615 4300 4300 4300 4300 0
141 20250314 165900 109142615 4300 4300 4300 4300 0
142 20250314 165800 109142615 4300 4300 4300 4300 0
143 20250314 165700 109142615 4300 4300 4300 4300 0
144 20250314 165600 109142615 4300 4300 4300 4300 0
145 20250314 165500 109142615 4300 4300 4300 4300 0
146 20250314 165400 109142615 4300 4300 4300 4300 0
147 20250314 165300 109142615 4300 4300 4300 4300 0
148 20250314 165200 109142615 4300 4300 4300 4300 0
149 20250314 165100 109142615 4300 4300 4300 4300 0
150 20250314 165000 109142615 4300 4300 4300 4300 0
151 20250314 164900 109142615 4300 4300 4300 4300 0
152 20250314 164800 109142615 4300 4300 4300 4300 662
153 20250314 164700 109142615 4300 4300 4300 4300 0
154 20250314 164600 109142615 4300 4300 4300 4300 0
155 20250314 164500 109142615 4300 4300 4300 4300 0
156 20250314 164400 109142615 4300 4300 4300 4300 0
157 20250314 164300 109142615 4300 4300 4300 4300 0
158 20250314 164200 109142615 4300 4300 4300 4300 0
159 20250314 164100 109142615 4300 4300 4300 4300 0
160 20250314 164000 109142615 4300 4300 4300 4300 0
161 20250314 163900 109142615 4300 4300 4300 4300 0
162 20250314 163800 109142615 4300 4300 4300 4300 0
163 20250314 163700 109142615 4300 4300 4300 4300 0
164 20250314 163600 109142615 4300 4300 4300 4300 0
165 20250314 163500 109142615 4300 4300 4300 4300 0
166 20250314 163400 109142615 4300 4300 4300 4300 0
167 20250314 163300 109142615 4300 4300 4300 4300 0
168 20250314 163200 109142615 4300 4300 4300 4300 0
169 20250314 163100 109142615 4300 4300 4300 4300 0
170 20250314 163000 109142615 4300 4300 4300 4300 0
171 20250314 162900 109142615 4300 4300 4300 4300 0
172 20250314 162800 109142615 4300 4300 4300 4300 0
173 20250314 162700 109142615 4300 4300 4300 4300 0
174 20250314 162600 109142615 4300 4300 4300 4300 0
175 20250314 162500 109142615 4300 4300 4300 4300 0
176 20250314 162400 109142615 4300 4300 4300 4300 0
177 20250314 162300 109142615 4300 4300 4300 4300 0
178 20250314 162200 109142615 4300 4300 4300 4300 0
179 20250314 162100 109142615 4300 4300 4300 4300 0
180 20250314 162000 109142615 4300 4300 4300 4300 0
181 20250314 161900 109142615 4300 4300 4300 4300 0
182 20250314 161800 109142615 4300 4300 4300 4300 662
183 20250314 161700 109142615 4300 4300 4300 4300 0
184 20250314 161600 109142615 4300 4300 4300 4300 0
185 20250314 161500 109142615 4300 4300 4300 4300 0
186 20250314 161400 109142615 4300 4300 4300 4300 0
187 20250314 161300 109142615 4300 4300 4300 4300 0
188 20250314 161200 109142615 4300 4300 4300 4300 0
189 20250314 161100 109142615 4300 4300 4300 4300 0
190 20250314 161000 109142615 4300 4300 4300 4300 0
191 20250314 160900 109142615 4300 4300 4300 4300 0
192 20250314 160800 109142615 4300 4300 4300 4300 0
193 20250314 160700 109142615 4300 4300 4300 4300 0
194 20250314 160600 109142615 4300 4300 4300 4300 0
195 20250314 160500 109142615 4300 4300 4300 4300 0
196 20250314 160400 109142615 4300 4300 4300 4300 0
197 20250314 160300 109142615 4300 4300 4300 4300 0
198 20250314 160200 109142615 4300 4300 4300 4300 0
199 20250314 160100 109142615 4300 4300 4300 4300 0
200 20250314 160000 109142615 4300 4300 4300 4300 0
201 20250314 155900 109142615 4300 4300 4300 4300 0
202 20250314 155800 109142615 4300 4300 4300 4300 0
203 20250314 155700 109142615 4300 4300 4300 4300 0
204 20250314 155600 109142615 4300 4300 4300 4300 0
205 20250314 155500 109142615 4300 4300 4300 4300 0
206 20250314 155400 109142615 4300 4300 4300 4300 0
207 20250314 155300 109142615 4300 4300 4300 4300 0
208 20250314 155200 109142615 4300 4300 4300 4300 0
209 20250314 155100 109142615 4300 4300 4300 4300 0
210 20250314 155000 109142615 4300 4300 4300 4300 0
211 20250314 154900 109142615 4300 4300 4300 4300 0
212 20250314 154800 109142615 4300 4300 4300 4300 662
213 20250314 154700 109142615 4300 4300 4300 4300 0
214 20250314 154600 109142615 4300 4300 4300 4300 0
215 20250314 154500 109142615 4300 4300 4300 4300 0
216 20250314 154400 109142615 4300 4300 4300 4300 0
217 20250314 154300 109142615 4300 4300 4300 4300 0
218 20250314 154200 109142615 4300 4300 4300 4300 0
219 20250314 154100 109142615 4300 4300 4300 4300 0
220 20250314 154000 109142615 4300 4300 4300 4300 0
221 20250314 153900 109142615 4300 4300 4300 4300 0
222 20250314 153800 109142615 4300 4300 4300 4300 0
223 20250314 153700 109142615 4300 4300 4300 4300 0
224 20250314 153600 109142615 4300 4300 4300 4300 0
225 20250314 153500 109142615 4300 4300 4300 4300 0
226 20250314 153400 109142615 4300 4300 4300 4300 0
227 20250314 153300 109142615 4300 4300 4300 4300 0
228 20250314 153200 109142615 4300 4300 4300 4300 0
229 20250314 153100 109142615 4300 4300 4300 4300 0
230 20250314 153000 109142615 4300 4300 4300 4300 662
231 20250314 152900 106296015 4310 4310 4310 4310 0
232 20250314 152800 106296015 4310 4310 4310 4310 0
233 20250314 152700 106296015 4310 4310 4310 4310 0
234 20250314 152600 106296015 4310 4310 4310 4310 0
235 20250314 152500 106296015 4310 4310 4310 4310 0
236 20250314 152400 106296015 4310 4310 4310 4310 0
237 20250314 152300 106296015 4310 4310 4310 4310 0
238 20250314 152200 106296015 4310 4310 4310 4310 0
239 20250314 152100 106296015 4310 4310 4310 4310 0
240 20250314 152000 106296015 4310 4310 4310 4310 0
241 20250314 151900 106296015 4310 4302 4310 4302 8
242 20250314 151800 106261559 4310 4300 4310 4300 105
243 20250314 151700 105809694 4300 4295 4300 4295 334
244 20250314 151600 104375159 4290 4290 4290 4290 300
245 20250314 151500 103088159 4290 4290 4290 4290 1
246 20250314 151400 103083869 4280 4280 4280 4280 8
247 20250314 151300 103049629 4290 4290 4290 4290 0
248 20250314 151200 103049629 4290 4290 4290 4290 4
249 20250314 151100 103032469 4290 4290 4290 4290 0
250 20250314 151000 103032469 4290 4290 4290 4290 0
251 20250314 150900 103032469 4290 4290 4290 4290 1
252 20250314 150800 103028179 4285 4285 4285 4285 19
253 20250314 150700 102946764 4290 4290 4290 4290 0
254 20250314 150600 102946764 4290 4290 4290 4290 0
255 20250314 150500 102946764 4290 4290 4290 4290 0
256 20250314 150400 102946764 4290 4290 4290 4290 15
257 20250314 150300 102882414 4290 4290 4290 4290 0
258 20250314 150200 102882414 4290 4290 4290 4290 0
259 20250314 150100 102882414 4290 4290 4290 4290 0
260 20250314 150000 102882414 4290 4290 4290 4290 0
261 20250314 145900 102882414 4290 4290 4290 4290 10
262 20250314 145800 102839514 4295 4290 4295 4290 11
263 20250314 145700 102792319 4295 4295 4295 4295 4
264 20250314 145600 102775139 4290 4290 4295 4290 87
265 20250314 145500 102401874 4290 4290 4290 4290 2
266 20250314 145400 102393294 4295 4295 4295 4295 21
267 20250314 145300 102303099 4295 4295 4295 4295 0
268 20250314 145200 102303099 4295 4295 4295 4295 0
269 20250314 145100 102303099 4295 4295 4295 4295 0
270 20250314 145000 102303099 4295 4295 4295 4295 6
271 20250314 144900 102277329 4295 4295 4295 4295 4
272 20250314 144800 102260149 4295 4295 4295 4295 0
273 20250314 144700 102260149 4295 4295 4295 4295 0
274 20250314 144600 102260149 4295 4295 4295 4295 0
275 20250314 144500 102260149 4295 4295 4295 4295 0
276 20250314 144400 102260149 4295 4295 4295 4295 0
277 20250314 144300 102260149 4295 4295 4295 4295 0
278 20250314 144200 102260149 4295 4295 4295 4295 4
279 20250314 144100 102242969 4295 4295 4295 4295 0
280 20250314 144000 102242969 4295 4295 4295 4295 0
281 20250314 143900 102242969 4295 4295 4295 4295 0
282 20250314 143800 102242969 4295 4295 4295 4295 0
283 20250314 143700 102242969 4295 4295 4295 4295 0
284 20250314 143600 102242969 4295 4295 4295 4295 0
285 20250314 143500 102242969 4295 4295 4295 4295 0
286 20250314 143400 102242969 4295 4295 4295 4295 4
287 20250314 143300 102225789 4295 4295 4297 4295 503
288 20250314 143200 100065398 4285 4285 4285 4285 1
289 20250314 143100 100061113 4295 4295 4295 4295 0
290 20250314 143000 100061113 4295 4295 4295 4295 0
291 20250314 142900 100061113 4295 4295 4295 4295 0
292 20250314 142800 100061113 4295 4295 4295 4295 0
293 20250314 142700 100061113 4295 4295 4295 4295 8
294 20250314 142600 100026753 4295 4295 4295 4295 300
295 20250314 142500 98738253 4295 4295 4295 4295 31
296 20250314 142400 98605108 4300 4285 4300 4285 1598
297 20250314 142300 91743638 4285 4285 4285 4285 0
298 20250314 142200 91743638 4285 4285 4285 4285 0
299 20250314 142100 91743638 4285 4285 4285 4285 0
300 20250314 142000 91743638 4285 4285 4285 4285 4
301 20250314 141900 91726498 4285 4285 4285 4285 0
302 20250314 141800 91726498 4285 4285 4285 4285 0
303 20250314 141700 91726498 4285 4285 4285 4285 0
304 20250314 141600 91726498 4285 4285 4285 4285 0
305 20250314 141500 91726498 4285 4285 4285 4285 0
306 20250314 141400 91726498 4285 4285 4285 4285 50
307 20250314 141300 91512248 4285 4285 4285 4285 0
308 20250314 141200 91512248 4285 4285 4285 4285 4
309 20250314 141100 91495108 4285 4285 4285 4285 11
310 20250314 141000 91447973 4265 4270 4270 4265 347
311 20250314 140900 89967943 4285 4285 4285 4285 0
312 20250314 140800 89967943 4285 4270 4285 4270 13
313 20250314 140700 89912418 4285 4285 4285 4285 0
314 20250314 140600 89912418 4285 4285 4285 4285 0
315 20250314 140500 89912418 4285 4270 4285 4270 14
316 20250314 140400 89852578 4285 4285 4285 4285 0
317 20250314 140300 89852578 4285 4285 4285 4285 0
318 20250314 140200 89852578 4285 4285 4285 4285 0
319 20250314 140100 89852578 4285 4285 4285 4285 0
320 20250314 140000 89852578 4285 4285 4285 4285 250
321 20250314 135900 88781328 4285 4285 4285 4285 0
322 20250314 135800 88781328 4285 4285 4285 4285 0
323 20250314 135700 88781328 4285 4275 4285 4275 27
324 20250314 135600 88665853 4285 4285 4285 4285 0
325 20250314 135500 88665853 4285 4285 4285 4285 1
326 20250314 135400 88661568 4285 4285 4285 4280 68
327 20250314 135300 88370383 4300 4300 4300 4300 0
328 20250314 135200 88370383 4300 4300 4300 4300 3
329 20250314 135100 88357483 4300 4300 4300 4300 0
330 20250314 135000 88357483 4300 4300 4300 4300 4
331 20250314 134900 88340283 4300 4300 4300 4300 0
332 20250314 134800 88340283 4300 4300 4300 4300 1
333 20250314 134700 88335983 4295 4300 4300 4295 151
334 20250314 134600 87686938 4300 4300 4300 4300 0
335 20250314 134500 87686938 4300 4300 4300 4300 100
336 20250314 134400 87256938 4300 4300 4300 4300 0
337 20250314 134300 87256938 4300 4300 4300 4300 4
338 20250314 134200 87239738 4300 4300 4300 4300 0
339 20250314 134100 87239738 4300 4300 4300 4300 0
340 20250314 134000 87239738 4300 4300 4300 4300 0
341 20250314 133900 87239738 4300 4300 4300 4300 0
342 20250314 133800 87239738 4300 4300 4300 4300 0
343 20250314 133700 87239738 4300 4300 4300 4300 0
344 20250314 133600 87239738 4300 4300 4300 4300 0
345 20250314 133500 87239738 4300 4300 4300 4300 4
346 20250314 133400 87222538 4300 4300 4300 4300 0
347 20250314 133300 87222538 4300 4300 4300 4300 1
348 20250314 133200 87218238 4280 4290 4290 4280 140
349 20250314 133100 86618393 4300 4300 4300 4300 0
350 20250314 133000 86618393 4300 4300 4300 4300 28
351 20250314 132900 86497993 4300 4300 4300 4300 0
352 20250314 132800 86497993 4300 4300 4300 4290 10
353 20250314 132700 86455033 4290 4300 4300 4290 25
354 20250314 132600 86347583 4300 4300 4300 4300 154
355 20250314 132500 85685383 4300 4300 4300 4300 0
356 20250314 132400 85685383 4300 4300 4300 4300 0
357 20250314 132300 85685383 4300 4300 4300 4300 0
358 20250314 132200 85685383 4300 4300 4300 4290 35
359 20250314 132100 85534953 4285 4285 4285 4285 54
360 20250314 132000 85303563 4300 4300 4300 4300 5
361 20250314 131900 85282063 4290 4290 4290 4290 25
362 20250314 131800 85174813 4300 4300 4300 4300 0
363 20250314 131700 85174813 4300 4300 4300 4300 0
364 20250314 131600 85174813 4300 4285 4300 4285 6
365 20250314 131500 85149028 4300 4300 4300 4300 40
366 20250314 131400 84977028 4300 4300 4300 4300 0
367 20250314 131300 84977028 4300 4300 4300 4300 4
368 20250314 131200 84959828 4300 4300 4300 4300 0
369 20250314 131100 84959828 4300 4300 4300 4300 0
370 20250314 131000 84959828 4300 4300 4300 4300 0
371 20250314 130900 84959828 4300 4300 4300 4300 0
372 20250314 130800 84959828 4300 4300 4300 4300 0
373 20250314 130700 84959828 4300 4300 4300 4300 0
374 20250314 130600 84959828 4300 4300 4300 4300 4
375 20250314 130500 84942628 4300 4300 4300 4300 0
376 20250314 130400 84942628 4300 4300 4300 4300 0
377 20250314 130300 84942628 4300 4300 4300 4300 0
378 20250314 130200 84942628 4300 4300 4300 4300 0
379 20250314 130100 84942628 4300 4300 4300 4300 0
380 20250314 130000 84942628 4300 4300 4300 4300 0
381 20250314 125900 84942628 4300 4300 4300 4300 0
382 20250314 125800 84942628 4300 4300 4300 4300 4
383 20250314 125700 84925428 4300 4300 4300 4300 1
384 20250314 125600 84921128 4300 4300 4300 4300 0
385 20250314 125500 84921128 4300 4300 4300 4300 0
386 20250314 125400 84921128 4300 4300 4300 4300 0
387 20250314 125300 84921128 4300 4300 4300 4300 0
388 20250314 125200 84921128 4300 4300 4300 4300 0
389 20250314 125100 84921128 4300 4300 4300 4300 5
390 20250314 125000 84899628 4300 4300 4300 4300 0
391 20250314 124900 84899628 4300 4300 4300 4300 0
392 20250314 124800 84899628 4300 4300 4300 4300 0
393 20250314 124700 84899628 4300 4300 4300 4300 1
394 20250314 124600 84895328 4280 4280 4280 4280 51
395 20250314 124500 84677048 4300 4300 4300 4300 0
396 20250314 124400 84677048 4300 4300 4300 4300 0
397 20250314 124300 84677048 4300 4300 4300 4300 4
398 20250314 124200 84659848 4300 4300 4300 4300 0
399 20250314 124100 84659848 4300 4300 4300 4300 0
400 20250314 124000 84659848 4300 4300 4300 4300 0
401 20250314 123900 84659848 4300 4300 4300 4300 1
402 20250314 123800 84655548 4280 4280 4280 4280 0
403 20250314 123700 84655548 4280 4280 4280 4280 32
404 20250314 123600 84518588 4300 4300 4300 4300 4
405 20250314 123500 84501388 4300 4300 4300 4300 0
406 20250314 123400 84501388 4300 4300 4300 4300 1
407 20250314 123300 84497088 4290 4290 4290 4290 388
408 20250314 123200 82832568 4290 4295 4295 4290 10
409 20250314 123100 82789648 4300 4300 4300 4300 0
410 20250314 123000 82789648 4300 4300 4300 4300 0
411 20250314 122900 82789648 4300 4300 4300 4300 4
412 20250314 122800 82772448 4300 4300 4300 4300 0
413 20250314 122700 82772448 4300 4300 4300 4300 4
414 20250314 122600 82755248 4280 4280 4280 4280 0
415 20250314 122500 82755248 4280 4285 4285 4280 508
416 20250314 122400 80578473 4300 4300 4300 4300 1
417 20250314 122300 80574173 4290 4290 4290 4290 10
418 20250314 122200 80531273 4300 4300 4300 4300 0
419 20250314 122100 80531273 4300 4300 4300 4300 48
420 20250314 122000 80324873 4300 4300 4300 4300 0
421 20250314 121900 80324873 4300 4300 4300 4300 0
422 20250314 121800 80324873 4300 4300 4300 4300 0
423 20250314 121700 80324873 4300 4300 4300 4300 0
424 20250314 121600 80324873 4300 4300 4300 4300 0
425 20250314 121500 80324873 4300 4300 4300 4300 1
426 20250314 121400 80320573 4290 4300 4300 4290 8
427 20250314 121300 80286193 4295 4295 4295 4295 0
428 20250314 121200 80286193 4295 4295 4295 4295 1
429 20250314 121100 80281898 4300 4300 4300 4300 1
430 20250314 121000 80277598 4300 4300 4300 4300 9
431 20250314 120900 80238898 4300 4300 4300 4300 0
432 20250314 120800 80238898 4300 4300 4300 4300 0
433 20250314 120700 80238898 4300 4300 4300 4300 0
434 20250314 120600 80238898 4300 4300 4300 4300 5
435 20250314 120500 80217398 4300 4300 4300 4300 0
436 20250314 120400 80217398 4300 4300 4300 4300 0
437 20250314 120300 80217398 4300 4300 4300 4300 0
438 20250314 120200 80217398 4300 4300 4300 4300 0
439 20250314 120100 80217398 4300 4300 4300 4300 0
440 20250314 120000 80217398 4300 4300 4300 4300 0
441 20250314 115900 80217398 4300 4300 4300 4300 5
442 20250314 115800 80195898 4300 4300 4300 4300 500
443 20250314 115700 78045898 4300 4300 4300 4300 0
444 20250314 115600 78045898 4300 4300 4300 4300 0
445 20250314 115500 78045898 4300 4292 4300 4292 2
446 20250314 115400 78037306 4300 4300 4300 4300 0
447 20250314 115300 78037306 4300 4275 4300 4265 751
448 20250314 115200 74830811 4300 4300 4300 4300 0
449 20250314 115100 74830811 4300 4300 4300 4300 5
450 20250314 115000 74809311 4300 4300 4300 4300 0
451 20250314 114900 74809311 4300 4300 4300 4300 0
452 20250314 114800 74809311 4300 4300 4300 4300 0
453 20250314 114700 74809311 4300 4300 4300 4300 1
454 20250314 114600 74805011 4275 4275 4275 4275 0
455 20250314 114500 74805011 4275 4275 4275 4275 29
456 20250314 114400 74681036 4300 4275 4300 4275 6
457 20250314 114300 74655261 4280 4280 4300 4280 919
458 20250314 114200 70719761 4280 4280 4280 4280 0
459 20250314 114100 70719761 4280 4277 4280 4275 49
460 20250314 114000 70510273 4280 4280 4280 4280 286
461 20250314 113900 69286193 4280 4280 4280 4280 0
462 20250314 113800 69286193 4280 4280 4280 4280 0
463 20250314 113700 69286193 4280 4280 4280 4280 5
464 20250314 113600 69264793 4280 4280 4280 4280 0
465 20250314 113500 69264793 4280 4280 4280 4280 0
466 20250314 113400 69264793 4280 4280 4280 4280 0
467 20250314 113300 69264793 4280 4280 4280 4280 0
468 20250314 113200 69264793 4280 4280 4280 4280 0
469 20250314 113100 69264793 4280 4280 4280 4280 0
470 20250314 113000 69264793 4280 4280 4280 4280 0
471 20250314 112900 69264793 4280 4280 4280 4280 15
472 20250314 112800 69200593 4280 4280 4280 4280 0
473 20250314 112700 69200593 4280 4280 4280 4280 0
474 20250314 112600 69200593 4280 4280 4280 4280 0
475 20250314 112500 69200593 4280 4280 4280 4280 0
476 20250314 112400 69200593 4280 4280 4280 4280 0
477 20250314 112300 69200593 4280 4280 4280 4280 0
478 20250314 112200 69200593 4280 4280 4280 4280 5
479 20250314 112100 69179193 4275 4275 4275 4275 100
480 20250314 112000 68751693 4275 4275 4275 4275 10
481 20250314 111900 68708943 4280 4280 4280 4280 1
482 20250314 111800 68704663 4275 4275 4275 4275 31
483 20250314 111700 68572138 4280 4280 4280 4280 0
484 20250314 111600 68572138 4280 4280 4280 4280 1
485 20250314 111500 68567858 4280 4280 4280 4280 0
486 20250314 111400 68567858 4280 4280 4280 4280 105
487 20250314 111300 68118458 4280 4280 4280 4280 0
488 20250314 111200 68118458 4280 4280 4280 4280 1
489 20250314 111100 68114178 4275 4275 4275 4275 0
490 20250314 111000 68114178 4275 4275 4275 4275 0
491 20250314 110900 68114178 4275 4275 4275 4275 47
492 20250314 110800 67913253 4280 4280 4280 4280 0
493 20250314 110700 67913253 4280 4280 4280 4280 5
494 20250314 110600 67891853 4280 4280 4280 4280 0
495 20250314 110500 67891853 4280 4280 4280 4280 60
496 20250314 110400 67635053 4282 4282 4282 4282 5
497 20250314 110300 67613643 4290 4290 4290 4290 0
498 20250314 110200 67613643 4290 4290 4290 4290 0
499 20250314 110100 67613643 4290 4290 4290 4290 0
500 20250314 110000 67613643 4290 4290 4290 4290 5
501 20250314 105900 67592193 4290 4290 4290 4290 1
502 20250314 105800 67587903 4295 4295 4295 4295 0
503 20250314 105700 67587903 4295 4295 4295 4295 0
504 20250314 105600 67587903 4295 4295 4295 4295 0
505 20250314 105500 67587903 4295 4295 4295 4295 1
506 20250314 105400 67583608 4295 4295 4295 4295 1
507 20250314 105300 67579313 4275 4275 4295 4275 52
508 20250314 105200 67356993 4295 4295 4295 4295 5
509 20250314 105100 67335518 4295 4295 4295 4295 0
510 20250314 105000 67335518 4295 4295 4295 4295 0
511 20250314 104900 67335518 4295 4295 4295 4295 1
512 20250314 104800 67331223 4295 4295 4295 4295 20
513 20250314 104700 67245323 4295 4295 4295 4295 52
514 20250314 104600 67021983 4295 4295 4295 4295 0
515 20250314 104500 67021983 4295 4295 4295 4295 5
516 20250314 104400 67000508 4280 4280 4280 4280 0
517 20250314 104300 67000508 4280 4280 4280 4280 0
518 20250314 104200 67000508 4280 4280 4280 4280 0
519 20250314 104100 67000508 4280 4280 4280 4280 0
520 20250314 104000 67000508 4280 4280 4280 4280 1
521 20250314 103900 66996228 4280 4280 4280 4280 0
522 20250314 103800 66996228 4280 4280 4280 4280 130
523 20250314 103700 66439828 4300 4285 4300 4285 806
524 20250314 103600 62986043 4285 4285 4285 4285 0
525 20250314 103500 62986043 4285 4285 4285 4285 224
526 20250314 103400 62026203 4285 4285 4285 4285 122
527 20250314 103300 61503433 4285 4285 4285 4285 0
528 20250314 103200 61503433 4285 4285 4285 4285 0
529 20250314 103100 61503433 4285 4292 4292 4285 10
530 20250314 103000 61460555 4300 4300 4300 4300 5
531 20250314 102900 61439055 4285 4285 4285 4285 0
532 20250314 102800 61439055 4285 4300 4300 4285 768
533 20250314 102700 58146772 4300 4300 4300 4300 0
534 20250314 102600 58146772 4300 4300 4300 4300 0
535 20250314 102500 58146772 4300 4300 4300 4300 0
536 20250314 102400 58146772 4300 4300 4300 4300 0
537 20250314 102300 58146772 4300 4300 4300 4300 0
538 20250314 102200 58146772 4300 4300 4300 4300 4
539 20250314 102100 58129572 4300 4300 4300 4300 1
540 20250314 102000 58125272 4300 4300 4300 4300 48
541 20250314 101900 57918872 4300 4300 4300 4300 20
542 20250314 101800 57832872 4295 4295 4295 4295 0
543 20250314 101700 57832872 4295 4295 4295 4295 88
544 20250314 101600 57454912 4300 4295 4300 4295 2
545 20250314 101500 57446317 4295 4300 4300 4295 34
546 20250314 101400 57300257 4300 4300 4300 4300 3
547 20250314 101300 57287357 4300 4300 4300 4300 6
548 20250314 101200 57261557 4302 4302 4302 4302 3
549 20250314 101100 57248651 4305 4305 4305 4305 0
550 20250314 101000 57248651 4305 4305 4305 4305 1
551 20250314 100900 57244346 4302 4305 4305 4302 314
552 20250314 100800 55892579 4305 4305 4305 4305 1
553 20250314 100700 55888274 4290 4290 4290 4290 0
554 20250314 100600 55888274 4290 4290 4290 4290 0
555 20250314 100500 55888274 4290 4290 4290 4290 0
556 20250314 100400 55888274 4290 4290 4290 4290 0
557 20250314 100300 55888274 4290 4305 4305 4290 861
558 20250314 100200 52193886 4305 4305 4305 4305 10
559 20250314 100100 52150836 4310 4310 4310 4310 0
560 20250314 100000 52150836 4310 4310 4310 4310 0
561 20250314 095900 52150836 4310 4310 4310 4310 1
562 20250314 095800 52146526 4300 4300 4300 4300 33
563 20250314 095700 52004626 4315 4315 4315 4315 2
564 20250314 095600 51995996 4320 4295 4320 4295 505
565 20250314 095500 49826896 4295 4295 4295 4295 51
566 20250314 095400 49607851 4315 4315 4315 4295 191
567 20250314 095300 48786206 4315 4315 4315 4315 4
568 20250314 095200 48768946 4315 4315 4315 4315 0
569 20250314 095100 48768946 4315 4315 4315 4315 0
570 20250314 095000 48768946 4315 4320 4320 4315 254
571 20250314 094900 47671928 4320 4320 4320 4320 0
572 20250314 094800 47671928 4320 4320 4320 4320 0
573 20250314 094700 47671928 4320 4320 4320 4320 5
574 20250314 094600 47650328 4320 4320 4320 4320 0
575 20250314 094500 47650328 4320 4320 4320 4320 0
576 20250314 094400 47650328 4320 4320 4320 4320 0
577 20250314 094300 47650328 4320 4320 4320 4320 0
578 20250314 094200 47650328 4320 4320 4320 4320 563
579 20250314 094100 45218168 4320 4320 4320 4320 30
580 20250314 094000 45088568 4300 4300 4300 4300 0
581 20250314 093900 45088568 4300 4312 4312 4300 563
582 20250314 093800 42666800 4320 4320 4320 4320 5
583 20250314 093700 42645200 4300 4310 4310 4300 118
584 20250314 093600 42137290 4320 4320 4320 4320 115
585 20250314 093500 41640490 4320 4315 4320 4315 65
586 20250314 093400 41360010 4320 4325 4330 4320 1719
587 20250314 093300 33932610 4335 4325 4335 4325 48
588 20250314 093200 33724810 4335 4335 4335 4335 230
589 20250314 093100 32727760 4335 4330 4335 4330 49
590 20250314 093000 32515575 4325 4325 4325 4325 10
591 20250314 092900 32472325 4330 4335 4335 4330 92
592 20250314 092800 32073955 4335 4335 4335 4335 0
593 20250314 092700 32073955 4335 4340 4340 4335 238
594 20250314 092600 31042050 4340 4340 4340 4340 2
595 20250314 092500 31033370 4350 4350 4350 4350 1
596 20250314 092400 31029020 4335 4350 4350 4335 118
597 20250314 092300 30515780 4355 4355 4355 4355 115
598 20250314 092200 30014955 4340 4340 4340 4340 0
599 20250314 092100 30014955 4340 4355 4355 4340 312
600 20250314 092000 28656315 4355 4345 4355 4340 1265
601 20250314 091900 23157355 4340 4340 4340 4340 1347
602 20250314 091800 17311375 4330 4330 4330 4330 2
603 20250314 091700 17302715 4340 4340 4340 4340 133
604 20250314 091600 16725495 4340 4340 4340 4340 10
605 20250314 091500 16682095 4330 4330 4330 4330 0
606 20250314 091400 16682095 4330 4325 4330 4325 1000
607 20250314 091300 12352105 4325 4325 4325 4325 57
608 20250314 091200 12105580 4330 4330 4330 4330 5
609 20250314 091100 12083930 4330 4335 4335 4330 14
610 20250314 091000 12023290 4345 4340 4345 4340 54
611 20250314 090900 11788910 4335 4340 4345 4335 693
612 20250314 090800 8781845 4335 4335 4335 4335 577
613 20250314 090700 6280550 4335 4325 4335 4325 424
614 20250314 090600 4444755 4325 4320 4325 4320 474
615 20250314 090500 2395205 4325 4330 4330 4325 105
616 20250314 090400 1941030 4325 4325 4325 4325 205
617 20250314 090300 1054405 4325 4305 4325 4305 51
618 20250314 090200 834585 4305 4300 4305 4300 28
619 20250314 090100 714145 4280 4280 4280 4280 98
620 20250314 090000 294705 4280 4265 4280 4265 69

1
033530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,23988,27820961,100389780,116430721785,0.09
20250311,23988,27820961,101469240,117682665030,0.09
20250310,23988,27820961,103028460,119491027495,0.09
20250307,23988,27820961,103028460,119491027495,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 23988 27820961 100389780 116430721785 0.09
3 20250311 23988 27820961 101469240 117682665030 0.09
4 20250310 23988 27820961 103028460 119491027495 0.09
5 20250307 23988 27820961 103028460 119491027495 0.09