ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185200,581778505,14680,14680,14680,14680,576
20250313,185100,581778505,14680,14680,14680,14680,0
20250313,185000,581778505,14680,14680,14680,14680,0
20250313,184900,581778505,14680,14680,14680,14680,0
20250313,184800,581778505,14680,14680,14680,14680,0
20250313,184700,581778505,14680,14680,14680,14680,0
20250313,184600,581778505,14680,14680,14680,14680,0
20250313,184500,581778505,14680,14680,14680,14680,0
20250313,184400,581778505,14680,14680,14680,14680,0
20250313,184300,581778505,14680,14680,14680,14680,0
20250313,184200,581778505,14680,14680,14680,14680,0
20250313,184100,581778505,14680,14680,14680,14680,0
20250313,184000,581778505,14680,14680,14680,14680,0
20250313,183900,581778505,14680,14680,14680,14680,0
20250313,183800,581778505,14680,14680,14680,14680,0
20250313,183700,581778505,14680,14680,14680,14680,0
20250313,183600,581778505,14680,14680,14680,14680,0
20250313,183500,581778505,14680,14680,14680,14680,0
20250313,183400,581778505,14680,14680,14680,14680,0
20250313,183300,581778505,14680,14680,14680,14680,0
20250313,183200,581778505,14680,14680,14680,14680,0
20250313,183100,581778505,14680,14680,14680,14680,0
20250313,183000,581778505,14680,14680,14680,14680,0
20250313,182900,581778505,14680,14680,14680,14680,0
20250313,182800,581778505,14680,14680,14680,14680,0
20250313,182700,581778505,14680,14680,14680,14680,0
20250313,182600,581778505,14680,14680,14680,14680,0
20250313,182500,581778505,14680,14680,14680,14680,0
20250313,182400,581778505,14680,14680,14680,14680,0
20250313,182300,581778505,14680,14680,14680,14680,0
20250313,182200,581778505,14680,14680,14680,14680,576
20250313,182100,581778505,14680,14680,14680,14680,0
20250313,182000,581778505,14680,14680,14680,14680,0
20250313,181900,581778505,14680,14680,14680,14680,0
20250313,181800,581778505,14680,14680,14680,14680,0
20250313,181700,581778505,14680,14680,14680,14680,0
20250313,181600,581778505,14680,14680,14680,14680,0
20250313,181500,581778505,14680,14680,14680,14680,0
20250313,181400,581778505,14680,14680,14680,14680,0
20250313,181300,581778505,14680,14680,14680,14680,0
20250313,181200,581778505,14680,14680,14680,14680,0
20250313,181100,581778505,14680,14680,14680,14680,0
20250313,181000,581778505,14680,14680,14680,14680,0
20250313,180900,581778505,14680,14680,14680,14680,0
20250313,180800,581778505,14680,14680,14680,14680,0
20250313,180700,581778505,14680,14680,14680,14680,0
20250313,180600,581778505,14680,14680,14680,14680,0
20250313,180500,581778505,14680,14680,14680,14680,0
20250313,180400,581778505,14680,14680,14680,14680,0
20250313,180300,581778505,14680,14680,14680,14680,0
20250313,180200,581778505,14680,14680,14680,14680,0
20250313,180100,581778505,14680,14680,14680,14680,0
20250313,180000,581778505,14680,14680,14680,14680,0
20250313,175900,581778505,14680,14680,14680,14680,0
20250313,175800,581778505,14680,14680,14680,14680,0
20250313,175700,581778505,14680,14680,14680,14680,0
20250313,175600,581778505,14680,14680,14680,14680,0
20250313,175500,581778505,14680,14680,14680,14680,0
20250313,175400,581778505,14680,14680,14680,14680,0
20250313,175300,581778505,14680,14680,14680,14680,0
20250313,175200,581778505,14680,14680,14680,14680,576
20250313,175100,581778505,14680,14680,14680,14680,0
20250313,175000,581778505,14680,14680,14680,14680,0
20250313,174900,581778505,14680,14680,14680,14680,0
20250313,174800,581778505,14680,14680,14680,14680,0
20250313,174700,581778505,14680,14680,14680,14680,0
20250313,174600,581778505,14680,14680,14680,14680,0
20250313,174500,581778505,14680,14680,14680,14680,0
20250313,174400,581778505,14680,14680,14680,14680,0
20250313,174300,581778505,14680,14680,14680,14680,0
20250313,174200,581778505,14680,14680,14680,14680,0
20250313,174100,581778505,14680,14680,14680,14680,0
20250313,174000,581778505,14680,14680,14680,14680,0
20250313,173900,581778505,14680,14680,14680,14680,0
20250313,173800,581778505,14680,14680,14680,14680,0
20250313,173700,581778505,14680,14680,14680,14680,0
20250313,173600,581778505,14680,14680,14680,14680,0
20250313,173500,581778505,14680,14680,14680,14680,0
20250313,173400,581778505,14680,14680,14680,14680,0
20250313,173300,581778505,14680,14680,14680,14680,0
20250313,173200,581778505,14680,14680,14680,14680,0
20250313,173100,581778505,14680,14680,14680,14680,0
20250313,173000,581778505,14680,14680,14680,14680,0
20250313,172900,581778505,14680,14680,14680,14680,0
20250313,172800,581778505,14680,14680,14680,14680,0
20250313,172700,581778505,14680,14680,14680,14680,0
20250313,172600,581778505,14680,14680,14680,14680,0
20250313,172500,581778505,14680,14680,14680,14680,0
20250313,172400,581778505,14680,14680,14680,14680,0
20250313,172300,581778505,14680,14680,14680,14680,0
20250313,172200,581778505,14680,14680,14680,14680,576
20250313,172100,581778505,14680,14680,14680,14680,0
20250313,172000,581778505,14680,14680,14680,14680,0
20250313,171900,581778505,14680,14680,14680,14680,0
20250313,171800,581778505,14680,14680,14680,14680,0
20250313,171700,581778505,14680,14680,14680,14680,0
20250313,171600,581778505,14680,14680,14680,14680,0
20250313,171500,581778505,14680,14680,14680,14680,0
20250313,171400,581778505,14680,14680,14680,14680,0
20250313,171300,581778505,14680,14680,14680,14680,0
20250313,171200,581778505,14680,14680,14680,14680,0
20250313,171100,581778505,14680,14680,14680,14680,0
20250313,171000,581778505,14680,14680,14680,14680,0
20250313,170900,581778505,14680,14680,14680,14680,0
20250313,170800,581778505,14680,14680,14680,14680,0
20250313,170700,581778505,14680,14680,14680,14680,0
20250313,170600,581778505,14680,14680,14680,14680,0
20250313,170500,581778505,14680,14680,14680,14680,0
20250313,170400,581778505,14680,14680,14680,14680,0
20250313,170300,581778505,14680,14680,14680,14680,0
20250313,170200,581778505,14680,14680,14680,14680,0
20250313,170100,581778505,14680,14680,14680,14680,0
20250313,170000,581778505,14680,14680,14680,14680,0
20250313,165900,581778505,14680,14680,14680,14680,0
20250313,165800,581778505,14680,14680,14680,14680,0
20250313,165700,581778505,14680,14680,14680,14680,0
20250313,165600,581778505,14680,14680,14680,14680,0
20250313,165500,581778505,14680,14680,14680,14680,0
20250313,165400,581778505,14680,14680,14680,14680,0
20250313,165300,581778505,14680,14680,14680,14680,0
20250313,165200,581778505,14680,14680,14680,14680,576
20250313,165100,581778505,14680,14680,14680,14680,0
20250313,165000,581778505,14680,14680,14680,14680,0
20250313,164900,581778505,14680,14680,14680,14680,0
20250313,164800,581778505,14680,14680,14680,14680,0
20250313,164700,581778505,14680,14680,14680,14680,0
20250313,164600,581778505,14680,14680,14680,14680,0
20250313,164500,581778505,14680,14680,14680,14680,0
20250313,164400,581778505,14680,14680,14680,14680,0
20250313,164300,581778505,14680,14680,14680,14680,0
20250313,164200,581778505,14680,14680,14680,14680,0
20250313,164100,581778505,14680,14680,14680,14680,0
20250313,164000,581778505,14680,14680,14680,14680,0
20250313,163900,581778505,14680,14680,14680,14680,0
20250313,163800,581778505,14680,14680,14680,14680,0
20250313,163700,581778505,14680,14680,14680,14680,0
20250313,163600,581778505,14680,14680,14680,14680,0
20250313,163500,581778505,14680,14680,14680,14680,0
20250313,163400,581778505,14680,14680,14680,14680,0
20250313,163300,581778505,14680,14680,14680,14680,0
20250313,163200,581778505,14680,14680,14680,14680,0
20250313,163100,581778505,14680,14680,14680,14680,0
20250313,163000,581778505,14680,14680,14680,14680,0
20250313,162900,581778505,14680,14680,14680,14680,0
20250313,162800,581778505,14680,14680,14680,14680,0
20250313,162700,581778505,14680,14680,14680,14680,0
20250313,162600,581778505,14680,14680,14680,14680,0
20250313,162500,581778505,14680,14680,14680,14680,0
20250313,162400,581778505,14680,14680,14680,14680,0
20250313,162300,581778505,14680,14680,14680,14680,0
20250313,162200,581778505,14680,14680,14680,14680,576
20250313,162100,581778505,14680,14680,14680,14680,0
20250313,162000,581778505,14680,14680,14680,14680,0
20250313,161900,581778505,14680,14680,14680,14680,0
20250313,161800,581778505,14680,14680,14680,14680,0
20250313,161700,581778505,14680,14680,14680,14680,0
20250313,161600,581778505,14680,14680,14680,14680,0
20250313,161500,581778505,14680,14680,14680,14680,0
20250313,161400,581778505,14680,14680,14680,14680,0
20250313,161300,581778505,14680,14680,14680,14680,0
20250313,161200,581778505,14680,14680,14680,14680,0
20250313,161100,581778505,14680,14680,14680,14680,0
20250313,161000,581778505,14680,14680,14680,14680,0
20250313,160900,581778505,14680,14680,14680,14680,0
20250313,160800,581778505,14680,14680,14680,14680,0
20250313,160700,581778505,14680,14680,14680,14680,0
20250313,160600,581778505,14680,14680,14680,14680,0
20250313,160500,581778505,14680,14680,14680,14680,0
20250313,160400,581778505,14680,14680,14680,14680,0
20250313,160300,581778505,14680,14680,14680,14680,0
20250313,160200,581778505,14680,14680,14680,14680,0
20250313,160100,581778505,14680,14680,14680,14680,0
20250313,160000,581778505,14680,14680,14680,14680,0
20250313,155900,581778505,14680,14680,14680,14680,0
20250313,155800,581778505,14680,14680,14680,14680,0
20250313,155700,581778505,14680,14680,14680,14680,0
20250313,155600,581778505,14680,14680,14680,14680,0
20250313,155500,581778505,14680,14680,14680,14680,0
20250313,155400,581778505,14680,14680,14680,14680,0
20250313,155300,581778505,14680,14680,14680,14680,0
20250313,155200,581778505,14680,14680,14680,14680,576
20250313,155100,581778505,14680,14680,14680,14680,0
20250313,155000,581778505,14680,14680,14680,14680,0
20250313,154900,581778505,14680,14680,14680,14680,0
20250313,154800,581778505,14680,14680,14680,14680,0
20250313,154700,581778505,14680,14680,14680,14680,0
20250313,154600,581778505,14680,14680,14680,14680,0
20250313,154500,581778505,14680,14680,14680,14680,0
20250313,154400,581778505,14680,14680,14680,14680,0
20250313,154300,581778505,14680,14680,14680,14680,0
20250313,154200,581778505,14680,14680,14680,14680,0
20250313,154100,581778505,14680,14680,14680,14680,0
20250313,154000,581778505,14680,14680,14680,14680,0
20250313,153900,581778505,14680,14680,14680,14680,0
20250313,153800,581778505,14680,14680,14680,14680,0
20250313,153700,581778505,14680,14680,14680,14680,0
20250313,153600,581778505,14680,14680,14680,14680,0
20250313,153500,581778505,14680,14680,14680,14680,0
20250313,153400,581778505,14680,14680,14680,14680,0
20250313,153300,581778505,14680,14680,14680,14680,0
20250313,153200,581778505,14680,14680,14680,14680,0
20250313,153100,581778505,14680,14680,14680,14680,0
20250313,153000,581778505,14680,14680,14680,14680,576
20250313,152900,573322825,14700,14700,14700,14700,0
20250313,152800,573322825,14700,14700,14700,14700,0
20250313,152700,573322825,14700,14700,14700,14700,0
20250313,152600,573322825,14700,14700,14700,14700,0
20250313,152500,573322825,14700,14700,14700,14700,0
20250313,152400,573322825,14700,14700,14700,14700,0
20250313,152300,573322825,14700,14700,14700,14700,0
20250313,152200,573322825,14700,14700,14700,14700,0
20250313,152100,573322825,14700,14700,14700,14700,0
20250313,152000,573322825,14700,14700,14700,14700,0
20250313,151900,573322825,14700,14700,14700,14700,1
20250313,151800,573308125,14660,14680,14680,14660,130
20250313,151700,571400735,14700,14700,14700,14700,22
20250313,151600,571077335,14700,14700,14700,14700,15
20250313,151500,570856835,14700,14690,14700,14680,173
20250313,151400,568315025,14690,14690,14690,14690,124
20250313,151300,566493465,14690,14690,14690,14690,16
20250313,151200,566258425,14700,14700,14700,14700,32
20250313,151100,565788025,14690,14690,14690,14690,213
20250313,151000,562659055,14690,14690,14690,14690,51
20250313,150900,561909865,14710,14700,14710,14690,866
20250313,150800,549181635,14720,14700,14720,14700,192
20250313,150700,546358525,14700,14700,14700,14700,26
20250313,150600,545976325,14710,14710,14710,14710,3
20250313,150500,545932195,14710,14700,14710,14700,576
20250313,150400,537464785,14700,14700,14700,14700,20
20250313,150300,537170785,14700,14720,14720,14700,68
20250313,150200,536170645,14740,14740,14740,14740,0
20250313,150100,536170645,14740,14720,14740,14720,32
20250313,150000,535699455,14720,14720,14720,14710,27
20250313,145900,535302155,14720,14730,14730,14720,2
20250313,145800,535272705,14730,14730,14730,14730,129
20250313,145700,533372535,14710,14710,14710,14710,15
20250313,145600,533151885,14730,14710,14730,14700,223
20250313,145500,529870325,14710,14710,14710,14710,29
20250313,145400,529443735,14710,14710,14710,14710,69
20250313,145300,528428745,14710,14710,14710,14710,0
20250313,145200,528428745,14710,14720,14720,14710,55
20250313,145100,527619275,14720,14720,14720,14720,24
20250313,145000,527265995,14710,14710,14710,14710,16
20250313,144900,527030635,14720,14720,14720,14720,147
20250313,144800,524866795,14710,14710,14710,14710,0
20250313,144700,524866795,14710,14710,14710,14710,85
20250313,144600,523616445,14700,14710,14710,14700,91
20250313,144500,522278195,14710,14710,14710,14710,0
20250313,144400,522278195,14710,14720,14720,14710,31
20250313,144300,521822155,14720,14720,14720,14720,0
20250313,144200,521822155,14720,14710,14720,14710,415
20250313,144100,515717495,14710,14700,14710,14700,73
20250313,144000,514643825,14700,14700,14700,14700,0
20250313,143900,514643825,14700,14705,14710,14700,179
20250313,143800,512012155,14700,14700,14700,14700,16
20250313,143700,511776955,14700,14700,14700,14700,45
20250313,143600,511115455,14710,14710,14710,14710,42
20250313,143500,510497635,14700,14700,14700,14700,0
20250313,143400,510497635,14700,14710,14710,14700,42
20250313,143300,509879965,14700,14700,14700,14700,125
20250313,143200,508042465,14700,14700,14700,14700,0
20250313,143100,508042465,14700,14720,14720,14700,37
20250313,143000,507498335,14720,14710,14720,14700,216
20250313,142900,504322185,14710,14720,14720,14710,29
20250313,142800,503895585,14720,14700,14720,14700,63
20250313,142700,502968985,14700,14700,14700,14700,18
20250313,142600,502704385,14700,14700,14700,14700,124
20250313,142500,500881585,14700,14700,14700,14700,16
20250313,142400,500646385,14710,14710,14710,14710,36
20250313,142300,500116825,14710,14710,14710,14710,101
20250313,142200,498631115,14710,14710,14710,14710,38
20250313,142100,498072135,14710,14710,14710,14710,13
20250313,142000,497880905,14720,14730,14730,14720,48
20250313,141900,497174235,14730,14730,14730,14730,0
20250313,141800,497174235,14730,14750,14750,14730,25
20250313,141700,496805805,14750,14740,14750,14740,149
20250313,141600,494609425,14740,14730,14740,14730,57
20250313,141500,493769475,14720,14720,14720,14720,15
20250313,141400,493548675,14720,14710,14730,14700,206
20250313,141300,490517175,14710,14710,14710,14710,28
20250313,141200,490105295,14710,14720,14720,14710,18
20250313,141100,489840445,14730,14730,14730,14730,0
20250313,141000,489840445,14730,14730,14730,14730,70
20250313,140900,488809345,14740,14740,14740,14740,2
20250313,140800,488779865,14760,14750,14760,14740,165
20250313,140700,486345745,14760,14730,14770,14730,60
20250313,140600,485460425,14730,14700,14740,14700,200
20250313,140500,482514135,14710,14700,14710,14700,79
20250313,140400,481352825,14700,14700,14700,14700,70
20250313,140300,480323825,14700,14700,14700,14700,6
20250313,140200,480235625,14700,14700,14700,14700,26
20250313,140100,479853425,14700,14700,14700,14700,141
20250313,140000,477780725,14700,14700,14700,14700,1
20250313,135900,477766025,14690,14680,14690,14680,158
20250313,135800,475445165,14690,14680,14690,14680,236
20250313,135700,471980675,14680,14680,14680,14680,16
20250313,135600,471745795,14670,14670,14670,14670,16
20250313,135500,471511075,14680,14690,14710,14670,51
20250313,135400,470762775,14680,14690,14690,14680,160
20250313,135300,468412575,14690,14650,14690,14650,108
20250313,135200,466827565,14660,14660,14660,14660,0
20250313,135100,466827565,14660,14660,14660,14660,157
20250313,135000,464525945,14660,14660,14660,14660,48
20250313,134900,463822265,14660,14660,14660,14660,15
20250313,134800,463602365,14660,14680,14680,14660,38
20250313,134700,463044805,14680,14680,14680,14680,0
20250313,134600,463044805,14680,14680,14710,14680,283
20250313,134500,458888925,14660,14660,14660,14660,146
20250313,134400,456748565,14660,14660,14660,14660,12
20250313,134300,456572645,14660,14660,14660,14660,16
20250313,134200,456338085,14670,14680,14680,14670,141
20250313,134100,454268605,14680,14680,14680,14680,1
20250313,134000,454253925,14680,14680,14680,14680,38
20250313,133900,453696085,14680,14680,14680,14680,36
20250313,133800,453167605,14700,14700,14700,14700,57
20250313,133700,452329705,14700,14700,14700,14700,16
20250313,133600,452094505,14710,14700,14710,14700,78
20250313,133500,450947495,14700,14700,14700,14700,125
20250313,133400,449109995,14700,14700,14700,14700,58
20250313,133300,448257395,14700,14700,14700,14700,15
20250313,133200,448036895,14720,14720,14920,14700,200
20250313,133100,445078035,14750,14690,14770,14670,54
20250313,133000,444282335,14710,14670,14710,14660,70
20250313,132900,443254875,14660,14670,14670,14660,123
20250313,132800,441450825,14670,14670,14670,14670,148
20250313,132700,439279665,14660,14660,14660,14660,34
20250313,132600,438781225,14660,14670,14670,14660,109
20250313,132500,437182555,14670,14670,14670,14670,5
20250313,132400,437109205,14670,14670,14670,14670,16
20250313,132300,436874485,14670,14670,14670,14660,22
20250313,132200,436551945,14650,14640,14650,14640,155
20250313,132100,434282425,14640,14640,14640,14640,16
20250313,132000,434048185,14650,14650,14650,14650,66
20250313,131900,433081285,14640,14640,14640,14640,125
20250313,131800,431251285,14640,14640,14640,14640,0
20250313,131700,431251285,14640,14650,14650,14640,43
20250313,131600,430621495,14650,14650,14650,14650,233
20250313,131500,427208045,14650,14650,14650,14650,0
20250313,131400,427208045,14650,14650,14650,14650,16
20250313,131300,426973645,14660,14650,14660,14650,144
20250313,131200,424863855,14650,14650,14650,14650,27
20250313,131100,424468305,14650,14650,14650,14650,15
20250313,131000,424248555,14660,14640,14660,14640,205
20250313,130900,421245545,14660,14660,14660,14660,2
20250313,130800,421216225,14640,14660,14660,14640,47
20250313,130700,420527385,14660,14700,14700,14660,77
20250313,130600,419395905,14700,14700,14700,14700,15
20250313,130500,419175405,14710,14700,14710,14700,72
20250313,130400,418116445,14700,14710,14710,14700,162
20250313,130300,415733975,14710,14710,14710,14710,0
20250313,130200,415733975,14710,14700,14710,14700,14
20250313,130100,415528165,14700,14700,14700,14700,52
20250313,130000,414763765,14720,14730,14730,14720,59
20250313,125900,413895265,14730,14730,14730,14730,0
20250313,125800,413895265,14730,14710,14730,14710,182
20250313,125700,411216205,14720,14720,14720,14720,5
20250313,125600,411142605,14720,14680,14720,14680,52
20250313,125500,410378755,14700,14650,14720,14650,124
20250313,125400,408560045,14640,14650,14650,14640,110
20250313,125300,406948915,14650,14660,14660,14650,18
20250313,125200,406685205,14650,14650,14650,14650,34
20250313,125100,406187105,14650,14650,14660,14650,282
20250313,125000,402055105,14650,14655,14655,14650,19
20250313,124900,401776705,14650,14650,14650,14650,36
20250313,124800,401249305,14650,14650,14650,14650,55
20250313,124700,400443555,14660,14660,14660,14660,91
20250313,124600,399109495,14660,14660,14660,14660,19
20250313,124500,398830955,14660,14660,14660,14660,71
20250313,124400,397790095,14670,14670,14670,14670,101
20250313,124300,396308425,14670,14670,14670,14670,24
20250313,124200,395956345,14670,14680,14680,14670,55
20250313,124100,395149105,14700,14700,14700,14700,0
20250313,124000,395149105,14700,14690,14700,14680,243
20250313,123900,391579595,14680,14680,14680,14680,44
20250313,123800,390933675,14680,14680,14680,14680,142
20250313,123700,388849115,14680,14680,14680,14680,0
20250313,123600,388849115,14680,14680,14680,14680,35
20250313,123500,388335315,14680,14670,14680,14670,125
20250313,123400,386501555,14670,14650,14670,14650,79
20250313,123300,385343585,14650,14650,14650,14650,16
20250313,123200,385109185,14670,14670,14700,14670,81
20250313,123100,383920805,14670,14670,14670,14670,64
20250313,123000,382981925,14670,14670,14670,14670,39
20250313,122900,382409795,14670,14670,14670,14670,15
20250313,122800,382189745,14670,14670,14670,14660,247
20250313,122700,378568705,14660,14660,14660,14660,0
20250313,122600,378568705,14660,14650,14660,14650,99
20250313,122500,377117735,14660,14660,14660,14660,116
20250313,122400,375417175,14650,14650,14660,14650,38
20250313,122300,374860465,14650,14650,14650,14650,16
20250313,122200,374626065,14660,14660,14660,14660,136
20250313,122100,372632305,14660,14660,14660,14660,0
20250313,122000,372632305,14660,14680,14700,14660,135
20250313,121900,370652085,14690,14710,14710,14690,3
20250313,121800,370607985,14720,14720,14720,14720,8
20250313,121700,370490225,14760,14680,14770,14680,266
20250313,121600,366575975,14680,14670,14680,14660,160
20250313,121500,364229305,14670,14670,14670,14670,0
20250313,121400,364229305,14670,14670,14680,14670,101
20250313,121300,362746825,14670,14660,14670,14650,49
20250313,121200,362028635,14650,14660,14660,14650,231
20250313,121100,358642715,14660,14660,14660,14660,0
20250313,121000,358642715,14660,14670,14670,14660,175
20250313,120900,356076095,14680,14700,14700,14670,878
20250313,120800,343178475,14700,14710,14710,14700,19
20250313,120700,342899165,14710,14700,14710,14700,58
20250313,120600,342046545,14700,14700,14700,14700,123
20250313,120500,340238445,14700,14710,14710,14700,718
20250313,120400,329678385,14710,14710,14710,14710,16
20250313,120300,329443025,14710,14720,14720,14710,68
20250313,120200,328442425,14720,14720,14720,14720,170
20250313,120100,325940025,14710,14710,14710,14710,60
20250313,120000,325057425,14720,14710,14720,14710,133
20250313,115900,323100925,14710,14710,14710,14710,18
20250313,115800,322836145,14710,14710,14710,14710,21
20250313,115700,322527235,14710,14710,14710,14710,72
20250313,115600,321468115,14720,14710,14720,14710,61
20250313,115500,320570425,14710,14710,14710,14710,18
20250313,115400,320305645,14710,14720,14720,14710,55
20250313,115300,319496205,14720,14720,14720,14720,271
20250313,115200,315507085,14740,14740,14740,14740,8
20250313,115100,315389165,14740,14720,14740,14720,36
20250313,115000,314859225,14720,14720,14720,14720,541
20250313,114900,306895705,14720,14720,14720,14720,18
20250313,114800,306630745,14720,14730,14730,14720,44
20250313,114700,305982655,14740,14740,14740,14730,157
20250313,114600,303668825,14750,14740,14750,14740,31
20250313,114500,303211785,14740,14740,14740,14740,18
20250313,114400,302946465,14740,14750,14750,14740,119
20250313,114300,301191745,14750,14750,14750,14750,18
20250313,114200,300926245,14750,14750,14750,14750,0
20250313,114100,300926245,14750,14750,14760,14740,220
20250313,114000,297681795,14750,14750,14750,14750,0
20250313,113900,297681795,14750,14760,14770,14750,149
20250313,113800,295483125,14760,14760,14760,14760,53
20250313,113700,294700845,14770,14770,14770,14770,137
20250313,113600,292677355,14770,14770,14770,14770,0
20250313,113500,292677355,14770,14780,14780,14770,84
20250313,113400,291436295,14790,14790,14790,14790,5
20250313,113300,291362345,14780,14790,14790,14780,2638
20250313,113200,252369065,14790,14790,14790,14790,16
20250313,113100,252132425,14790,14790,14790,14790,177
20250313,113000,249514595,14790,14790,14790,14790,0
20250313,112900,249514595,14790,14790,14790,14790,18
20250313,112800,249248375,14790,14810,14810,14790,222
20250313,112700,245962915,14800,14800,14800,14790,52
20250313,112600,245193505,14810,14810,14810,14810,8
20250313,112500,245075025,14810,14800,14810,14790,178
20250313,112400,242440885,14810,14800,14810,14800,157
20250313,112300,240117265,14790,14790,14790,14790,18
20250313,112200,239851045,14790,14790,14790,14790,49
20250313,112100,239126335,14790,14790,14790,14790,193
20250313,112000,236271865,14790,14790,14790,14790,45
20250313,111900,235606315,14790,14800,14800,14790,39
20250313,111800,235029295,14840,14840,14840,14840,1
20250313,111700,235014455,14860,14870,14870,14860,6
20250313,111600,234925245,14880,14790,14890,14790,326
20250313,111500,230098735,14790,14800,14800,14790,121
20250313,111400,228308115,14790,14790,14790,14790,43
20250313,111300,227672145,14790,14790,14790,14790,0
20250313,111200,227672145,14790,14790,14790,14790,217
20250313,111100,224462715,14790,14790,14790,14790,0
20250313,111000,224462715,14790,14790,14790,14790,401
20250313,110900,218531925,14790,14790,14790,14790,53
20250313,110800,217748055,14800,14800,14800,14800,182
20250313,110700,215054455,14800,14800,14800,14800,0
20250313,110600,215054455,14800,14800,14800,14800,158
20250313,110500,212716055,14800,14800,14800,14800,25
20250313,110400,212346055,14800,14800,14800,14800,18
20250313,110300,212079655,14800,14800,14800,14800,72
20250313,110200,211014055,14810,14810,14810,14800,217
20250313,110100,207801355,14800,14810,14810,14800,27
20250313,110000,207401745,14810,14800,14810,14800,35
20250313,105900,206883735,14800,14800,14800,14800,143
20250313,105800,204767335,14800,14800,14800,14800,19
20250313,105700,204486135,14810,14810,14810,14810,57
20250313,105600,203641965,14800,14800,14805,14800,159
20250313,105500,201288760,14810,14810,14810,14810,4
20250313,105400,201229520,14810,14810,14810,14810,56
20250313,105300,200400160,14830,14870,14870,14830,8
20250313,105200,200281300,14860,14880,14920,14860,364
20250313,105100,194864270,14880,14810,14880,14810,277
20250313,105000,190758710,14820,14810,14820,14810,159
20250313,104900,188403900,14810,14810,14810,14810,26
20250313,104800,188018840,14810,14810,14810,14810,19
20250313,104700,187737450,14810,14810,14810,14810,16
20250313,104600,187500490,14810,14810,14810,14810,162
20250313,104500,185101270,14810,14810,14810,14810,0
20250313,104400,185101270,14810,14810,14810,14810,98
20250313,104300,183649890,14820,14820,14830,14820,80
20250313,104200,182464110,14810,14810,14810,14810,36
20250313,104100,181930950,14810,14810,14810,14810,37
20250313,104000,181382980,14810,14820,14820,14810,125
20250313,103900,179531060,14820,14820,14820,14820,63
20250313,103800,178597400,14820,14840,14840,14820,42
20250313,103700,177974720,14830,14810,14830,14810,144
20250313,103600,175842020,14810,14830,14860,14810,67
20250313,103500,174848680,14850,14820,14850,14810,983
20250313,103400,160281040,14820,14860,14860,14820,59
20250313,103300,159406120,14840,14830,14840,14820,293
20250313,103200,155060720,14830,14830,14830,14830,18
20250313,103100,154793780,14840,14840,14840,14830,139
20250313,103000,152732230,14830,14840,14840,14830,30
20250313,102900,152287210,14850,14850,14850,14850,1
20250313,102800,152272360,14860,14840,14860,14830,121
20250313,102700,150475620,14840,14840,14840,14840,158
20250313,102600,148130900,14840,14840,14840,14840,18
20250313,102500,147863780,14840,14840,14840,14840,23
20250313,102400,147522460,14840,14860,14860,14840,169
20250313,102300,145013060,14850,14850,14850,14850,0
20250313,102200,145013060,14850,14850,14850,14850,47
20250313,102100,144315110,14840,14860,14860,14840,139
20250313,102000,142249800,14860,14860,14860,14860,18
20250313,101900,141982320,14870,14860,14870,14860,54
20250313,101800,141179530,14860,14860,14870,14860,151
20250313,101700,138935570,14860,14860,14860,14860,18
20250313,101600,138668090,14860,14860,14860,14860,40
20250313,101500,138073690,14850,14920,14920,14850,79
20250313,101400,136900010,14890,14880,14900,14880,55
20250313,101300,136081580,14850,14840,14850,14840,30
20250313,101200,135636260,14840,14840,14840,14840,26
20250313,101100,135250420,14840,14830,14840,14830,230
20250313,101000,131838100,14850,14850,14850,14850,331
20250313,100900,126922750,14850,14860,14860,14850,56
20250313,100800,126090890,14860,14880,14880,14860,78
20250313,100700,124930620,14860,14860,14860,14850,43
20250313,100600,124291820,14860,14860,14860,14860,182
20250313,100500,121587300,14870,14870,14900,14870,642
20250313,100400,112033330,14880,14890,14890,14880,13
20250313,100300,111839790,14880,14900,14900,14880,161
20250313,100200,109443790,14910,14970,14970,14910,392
20250313,100100,103594000,14990,14990,14990,14990,2
20250313,100000,103564020,15010,15010,15010,15010,0
20250313,095900,103564020,15010,15010,15010,15010,6
20250313,095800,103473960,15040,15040,15040,15040,0
20250313,095700,103473960,15040,15030,15040,15020,49
20250313,095600,102737390,15040,15040,15040,15040,1
20250313,095500,102722350,15040,15040,15040,15040,12
20250313,095400,102541870,15050,14960,15050,14960,144
20250313,095300,100387390,15040,15110,15110,15040,1058
20250313,095200,84459880,15110,15110,15110,15110,2
20250313,095100,84429660,15120,15110,15140,15110,4
20250313,095000,84369180,15110,15100,15140,15100,113
20250313,094900,82662820,15080,15080,15080,15080,19
20250313,094800,82376300,15090,15090,15090,15090,0
20250313,094700,82376300,15090,15120,15120,15090,71
20250313,094600,81303840,15140,15140,15140,15120,3
20250313,094500,81258440,15090,15050,15140,15050,844
20250313,094400,68519700,15060,14930,15060,14930,348
20250313,094300,63300270,14930,14930,14930,14930,18
20250313,094200,63031530,14940,14930,14940,14930,8
20250313,094100,62912080,14920,14920,14930,14910,32
20250313,094000,62434540,14930,14920,14930,14920,16
20250313,093900,62195740,14920,14870,14920,14870,100
20250313,093800,60706340,14860,14860,14860,14860,0
20250313,093700,60706340,14860,14880,14880,14860,20
20250313,093600,60409090,14870,14870,14870,14870,6
20250313,093500,60319870,14870,14890,14890,14870,15
20250313,093400,60096780,14890,14890,14890,14890,1
20250313,093300,60081890,14900,14890,14970,14880,39
20250313,093200,59500340,14890,14890,14890,14890,1
20250313,093100,59485450,14880,14880,14880,14880,18
20250313,093000,59217610,14900,14890,14900,14890,16
20250313,092900,58979360,14880,14900,14920,14880,27
20250313,092800,58577420,14890,14840,14920,14830,532
20250313,092700,50676990,14840,14830,14840,14830,3
20250313,092600,50632480,14840,14790,14840,14790,167
20250313,092500,48159550,14800,14780,14800,14780,26
20250313,092400,47774880,14780,14780,14780,14780,18
20250313,092300,47508840,14800,14800,14800,14800,0
20250313,092200,47508840,14800,14780,14800,14780,24
20250313,092100,47154000,14780,14780,14780,14780,0
20250313,092000,47154000,14780,14780,14780,14780,19
20250313,091900,46873180,14780,14790,14790,14780,26
20250313,091800,46488880,14790,14780,14790,14780,19
20250313,091700,46208050,14780,14840,14840,14780,1387
20250313,091600,25687630,14830,14810,14830,14810,23
20250313,091500,25346950,14820,14820,14820,14820,1
20250313,091400,25332130,14820,14820,14820,14820,14
20250313,091300,25124650,14810,14810,14810,14810,0
20250313,091200,25124650,14810,14810,14810,14810,18
20250313,091100,24858070,14810,14810,14810,14810,258
20250313,091000,21037090,14810,14810,14810,14810,2
20250313,090900,21007470,14800,14860,14860,14800,1176
20250313,090800,3554860,14860,14860,14860,14860,21
20250313,090700,3242800,14860,14860,14860,14860,0
20250313,090600,3242800,14860,14860,14860,14860,36
20250313,090500,2707840,14850,14850,14850,14850,0
20250313,090400,2707840,14850,15060,15060,14820,176
20250313,090300,90180,14910,14910,14910,14910,0
20250313,090200,90180,14910,14910,14910,14910,0
20250313,090100,90180,14910,14910,14910,14910,0
20250313,090000,90180,14910,15090,15090,14910,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185200 581778505 14680 14680 14680 14680 576
3 20250313 185100 581778505 14680 14680 14680 14680 0
4 20250313 185000 581778505 14680 14680 14680 14680 0
5 20250313 184900 581778505 14680 14680 14680 14680 0
6 20250313 184800 581778505 14680 14680 14680 14680 0
7 20250313 184700 581778505 14680 14680 14680 14680 0
8 20250313 184600 581778505 14680 14680 14680 14680 0
9 20250313 184500 581778505 14680 14680 14680 14680 0
10 20250313 184400 581778505 14680 14680 14680 14680 0
11 20250313 184300 581778505 14680 14680 14680 14680 0
12 20250313 184200 581778505 14680 14680 14680 14680 0
13 20250313 184100 581778505 14680 14680 14680 14680 0
14 20250313 184000 581778505 14680 14680 14680 14680 0
15 20250313 183900 581778505 14680 14680 14680 14680 0
16 20250313 183800 581778505 14680 14680 14680 14680 0
17 20250313 183700 581778505 14680 14680 14680 14680 0
18 20250313 183600 581778505 14680 14680 14680 14680 0
19 20250313 183500 581778505 14680 14680 14680 14680 0
20 20250313 183400 581778505 14680 14680 14680 14680 0
21 20250313 183300 581778505 14680 14680 14680 14680 0
22 20250313 183200 581778505 14680 14680 14680 14680 0
23 20250313 183100 581778505 14680 14680 14680 14680 0
24 20250313 183000 581778505 14680 14680 14680 14680 0
25 20250313 182900 581778505 14680 14680 14680 14680 0
26 20250313 182800 581778505 14680 14680 14680 14680 0
27 20250313 182700 581778505 14680 14680 14680 14680 0
28 20250313 182600 581778505 14680 14680 14680 14680 0
29 20250313 182500 581778505 14680 14680 14680 14680 0
30 20250313 182400 581778505 14680 14680 14680 14680 0
31 20250313 182300 581778505 14680 14680 14680 14680 0
32 20250313 182200 581778505 14680 14680 14680 14680 576
33 20250313 182100 581778505 14680 14680 14680 14680 0
34 20250313 182000 581778505 14680 14680 14680 14680 0
35 20250313 181900 581778505 14680 14680 14680 14680 0
36 20250313 181800 581778505 14680 14680 14680 14680 0
37 20250313 181700 581778505 14680 14680 14680 14680 0
38 20250313 181600 581778505 14680 14680 14680 14680 0
39 20250313 181500 581778505 14680 14680 14680 14680 0
40 20250313 181400 581778505 14680 14680 14680 14680 0
41 20250313 181300 581778505 14680 14680 14680 14680 0
42 20250313 181200 581778505 14680 14680 14680 14680 0
43 20250313 181100 581778505 14680 14680 14680 14680 0
44 20250313 181000 581778505 14680 14680 14680 14680 0
45 20250313 180900 581778505 14680 14680 14680 14680 0
46 20250313 180800 581778505 14680 14680 14680 14680 0
47 20250313 180700 581778505 14680 14680 14680 14680 0
48 20250313 180600 581778505 14680 14680 14680 14680 0
49 20250313 180500 581778505 14680 14680 14680 14680 0
50 20250313 180400 581778505 14680 14680 14680 14680 0
51 20250313 180300 581778505 14680 14680 14680 14680 0
52 20250313 180200 581778505 14680 14680 14680 14680 0
53 20250313 180100 581778505 14680 14680 14680 14680 0
54 20250313 180000 581778505 14680 14680 14680 14680 0
55 20250313 175900 581778505 14680 14680 14680 14680 0
56 20250313 175800 581778505 14680 14680 14680 14680 0
57 20250313 175700 581778505 14680 14680 14680 14680 0
58 20250313 175600 581778505 14680 14680 14680 14680 0
59 20250313 175500 581778505 14680 14680 14680 14680 0
60 20250313 175400 581778505 14680 14680 14680 14680 0
61 20250313 175300 581778505 14680 14680 14680 14680 0
62 20250313 175200 581778505 14680 14680 14680 14680 576
63 20250313 175100 581778505 14680 14680 14680 14680 0
64 20250313 175000 581778505 14680 14680 14680 14680 0
65 20250313 174900 581778505 14680 14680 14680 14680 0
66 20250313 174800 581778505 14680 14680 14680 14680 0
67 20250313 174700 581778505 14680 14680 14680 14680 0
68 20250313 174600 581778505 14680 14680 14680 14680 0
69 20250313 174500 581778505 14680 14680 14680 14680 0
70 20250313 174400 581778505 14680 14680 14680 14680 0
71 20250313 174300 581778505 14680 14680 14680 14680 0
72 20250313 174200 581778505 14680 14680 14680 14680 0
73 20250313 174100 581778505 14680 14680 14680 14680 0
74 20250313 174000 581778505 14680 14680 14680 14680 0
75 20250313 173900 581778505 14680 14680 14680 14680 0
76 20250313 173800 581778505 14680 14680 14680 14680 0
77 20250313 173700 581778505 14680 14680 14680 14680 0
78 20250313 173600 581778505 14680 14680 14680 14680 0
79 20250313 173500 581778505 14680 14680 14680 14680 0
80 20250313 173400 581778505 14680 14680 14680 14680 0
81 20250313 173300 581778505 14680 14680 14680 14680 0
82 20250313 173200 581778505 14680 14680 14680 14680 0
83 20250313 173100 581778505 14680 14680 14680 14680 0
84 20250313 173000 581778505 14680 14680 14680 14680 0
85 20250313 172900 581778505 14680 14680 14680 14680 0
86 20250313 172800 581778505 14680 14680 14680 14680 0
87 20250313 172700 581778505 14680 14680 14680 14680 0
88 20250313 172600 581778505 14680 14680 14680 14680 0
89 20250313 172500 581778505 14680 14680 14680 14680 0
90 20250313 172400 581778505 14680 14680 14680 14680 0
91 20250313 172300 581778505 14680 14680 14680 14680 0
92 20250313 172200 581778505 14680 14680 14680 14680 576
93 20250313 172100 581778505 14680 14680 14680 14680 0
94 20250313 172000 581778505 14680 14680 14680 14680 0
95 20250313 171900 581778505 14680 14680 14680 14680 0
96 20250313 171800 581778505 14680 14680 14680 14680 0
97 20250313 171700 581778505 14680 14680 14680 14680 0
98 20250313 171600 581778505 14680 14680 14680 14680 0
99 20250313 171500 581778505 14680 14680 14680 14680 0
100 20250313 171400 581778505 14680 14680 14680 14680 0
101 20250313 171300 581778505 14680 14680 14680 14680 0
102 20250313 171200 581778505 14680 14680 14680 14680 0
103 20250313 171100 581778505 14680 14680 14680 14680 0
104 20250313 171000 581778505 14680 14680 14680 14680 0
105 20250313 170900 581778505 14680 14680 14680 14680 0
106 20250313 170800 581778505 14680 14680 14680 14680 0
107 20250313 170700 581778505 14680 14680 14680 14680 0
108 20250313 170600 581778505 14680 14680 14680 14680 0
109 20250313 170500 581778505 14680 14680 14680 14680 0
110 20250313 170400 581778505 14680 14680 14680 14680 0
111 20250313 170300 581778505 14680 14680 14680 14680 0
112 20250313 170200 581778505 14680 14680 14680 14680 0
113 20250313 170100 581778505 14680 14680 14680 14680 0
114 20250313 170000 581778505 14680 14680 14680 14680 0
115 20250313 165900 581778505 14680 14680 14680 14680 0
116 20250313 165800 581778505 14680 14680 14680 14680 0
117 20250313 165700 581778505 14680 14680 14680 14680 0
118 20250313 165600 581778505 14680 14680 14680 14680 0
119 20250313 165500 581778505 14680 14680 14680 14680 0
120 20250313 165400 581778505 14680 14680 14680 14680 0
121 20250313 165300 581778505 14680 14680 14680 14680 0
122 20250313 165200 581778505 14680 14680 14680 14680 576
123 20250313 165100 581778505 14680 14680 14680 14680 0
124 20250313 165000 581778505 14680 14680 14680 14680 0
125 20250313 164900 581778505 14680 14680 14680 14680 0
126 20250313 164800 581778505 14680 14680 14680 14680 0
127 20250313 164700 581778505 14680 14680 14680 14680 0
128 20250313 164600 581778505 14680 14680 14680 14680 0
129 20250313 164500 581778505 14680 14680 14680 14680 0
130 20250313 164400 581778505 14680 14680 14680 14680 0
131 20250313 164300 581778505 14680 14680 14680 14680 0
132 20250313 164200 581778505 14680 14680 14680 14680 0
133 20250313 164100 581778505 14680 14680 14680 14680 0
134 20250313 164000 581778505 14680 14680 14680 14680 0
135 20250313 163900 581778505 14680 14680 14680 14680 0
136 20250313 163800 581778505 14680 14680 14680 14680 0
137 20250313 163700 581778505 14680 14680 14680 14680 0
138 20250313 163600 581778505 14680 14680 14680 14680 0
139 20250313 163500 581778505 14680 14680 14680 14680 0
140 20250313 163400 581778505 14680 14680 14680 14680 0
141 20250313 163300 581778505 14680 14680 14680 14680 0
142 20250313 163200 581778505 14680 14680 14680 14680 0
143 20250313 163100 581778505 14680 14680 14680 14680 0
144 20250313 163000 581778505 14680 14680 14680 14680 0
145 20250313 162900 581778505 14680 14680 14680 14680 0
146 20250313 162800 581778505 14680 14680 14680 14680 0
147 20250313 162700 581778505 14680 14680 14680 14680 0
148 20250313 162600 581778505 14680 14680 14680 14680 0
149 20250313 162500 581778505 14680 14680 14680 14680 0
150 20250313 162400 581778505 14680 14680 14680 14680 0
151 20250313 162300 581778505 14680 14680 14680 14680 0
152 20250313 162200 581778505 14680 14680 14680 14680 576
153 20250313 162100 581778505 14680 14680 14680 14680 0
154 20250313 162000 581778505 14680 14680 14680 14680 0
155 20250313 161900 581778505 14680 14680 14680 14680 0
156 20250313 161800 581778505 14680 14680 14680 14680 0
157 20250313 161700 581778505 14680 14680 14680 14680 0
158 20250313 161600 581778505 14680 14680 14680 14680 0
159 20250313 161500 581778505 14680 14680 14680 14680 0
160 20250313 161400 581778505 14680 14680 14680 14680 0
161 20250313 161300 581778505 14680 14680 14680 14680 0
162 20250313 161200 581778505 14680 14680 14680 14680 0
163 20250313 161100 581778505 14680 14680 14680 14680 0
164 20250313 161000 581778505 14680 14680 14680 14680 0
165 20250313 160900 581778505 14680 14680 14680 14680 0
166 20250313 160800 581778505 14680 14680 14680 14680 0
167 20250313 160700 581778505 14680 14680 14680 14680 0
168 20250313 160600 581778505 14680 14680 14680 14680 0
169 20250313 160500 581778505 14680 14680 14680 14680 0
170 20250313 160400 581778505 14680 14680 14680 14680 0
171 20250313 160300 581778505 14680 14680 14680 14680 0
172 20250313 160200 581778505 14680 14680 14680 14680 0
173 20250313 160100 581778505 14680 14680 14680 14680 0
174 20250313 160000 581778505 14680 14680 14680 14680 0
175 20250313 155900 581778505 14680 14680 14680 14680 0
176 20250313 155800 581778505 14680 14680 14680 14680 0
177 20250313 155700 581778505 14680 14680 14680 14680 0
178 20250313 155600 581778505 14680 14680 14680 14680 0
179 20250313 155500 581778505 14680 14680 14680 14680 0
180 20250313 155400 581778505 14680 14680 14680 14680 0
181 20250313 155300 581778505 14680 14680 14680 14680 0
182 20250313 155200 581778505 14680 14680 14680 14680 576
183 20250313 155100 581778505 14680 14680 14680 14680 0
184 20250313 155000 581778505 14680 14680 14680 14680 0
185 20250313 154900 581778505 14680 14680 14680 14680 0
186 20250313 154800 581778505 14680 14680 14680 14680 0
187 20250313 154700 581778505 14680 14680 14680 14680 0
188 20250313 154600 581778505 14680 14680 14680 14680 0
189 20250313 154500 581778505 14680 14680 14680 14680 0
190 20250313 154400 581778505 14680 14680 14680 14680 0
191 20250313 154300 581778505 14680 14680 14680 14680 0
192 20250313 154200 581778505 14680 14680 14680 14680 0
193 20250313 154100 581778505 14680 14680 14680 14680 0
194 20250313 154000 581778505 14680 14680 14680 14680 0
195 20250313 153900 581778505 14680 14680 14680 14680 0
196 20250313 153800 581778505 14680 14680 14680 14680 0
197 20250313 153700 581778505 14680 14680 14680 14680 0
198 20250313 153600 581778505 14680 14680 14680 14680 0
199 20250313 153500 581778505 14680 14680 14680 14680 0
200 20250313 153400 581778505 14680 14680 14680 14680 0
201 20250313 153300 581778505 14680 14680 14680 14680 0
202 20250313 153200 581778505 14680 14680 14680 14680 0
203 20250313 153100 581778505 14680 14680 14680 14680 0
204 20250313 153000 581778505 14680 14680 14680 14680 576
205 20250313 152900 573322825 14700 14700 14700 14700 0
206 20250313 152800 573322825 14700 14700 14700 14700 0
207 20250313 152700 573322825 14700 14700 14700 14700 0
208 20250313 152600 573322825 14700 14700 14700 14700 0
209 20250313 152500 573322825 14700 14700 14700 14700 0
210 20250313 152400 573322825 14700 14700 14700 14700 0
211 20250313 152300 573322825 14700 14700 14700 14700 0
212 20250313 152200 573322825 14700 14700 14700 14700 0
213 20250313 152100 573322825 14700 14700 14700 14700 0
214 20250313 152000 573322825 14700 14700 14700 14700 0
215 20250313 151900 573322825 14700 14700 14700 14700 1
216 20250313 151800 573308125 14660 14680 14680 14660 130
217 20250313 151700 571400735 14700 14700 14700 14700 22
218 20250313 151600 571077335 14700 14700 14700 14700 15
219 20250313 151500 570856835 14700 14690 14700 14680 173
220 20250313 151400 568315025 14690 14690 14690 14690 124
221 20250313 151300 566493465 14690 14690 14690 14690 16
222 20250313 151200 566258425 14700 14700 14700 14700 32
223 20250313 151100 565788025 14690 14690 14690 14690 213
224 20250313 151000 562659055 14690 14690 14690 14690 51
225 20250313 150900 561909865 14710 14700 14710 14690 866
226 20250313 150800 549181635 14720 14700 14720 14700 192
227 20250313 150700 546358525 14700 14700 14700 14700 26
228 20250313 150600 545976325 14710 14710 14710 14710 3
229 20250313 150500 545932195 14710 14700 14710 14700 576
230 20250313 150400 537464785 14700 14700 14700 14700 20
231 20250313 150300 537170785 14700 14720 14720 14700 68
232 20250313 150200 536170645 14740 14740 14740 14740 0
233 20250313 150100 536170645 14740 14720 14740 14720 32
234 20250313 150000 535699455 14720 14720 14720 14710 27
235 20250313 145900 535302155 14720 14730 14730 14720 2
236 20250313 145800 535272705 14730 14730 14730 14730 129
237 20250313 145700 533372535 14710 14710 14710 14710 15
238 20250313 145600 533151885 14730 14710 14730 14700 223
239 20250313 145500 529870325 14710 14710 14710 14710 29
240 20250313 145400 529443735 14710 14710 14710 14710 69
241 20250313 145300 528428745 14710 14710 14710 14710 0
242 20250313 145200 528428745 14710 14720 14720 14710 55
243 20250313 145100 527619275 14720 14720 14720 14720 24
244 20250313 145000 527265995 14710 14710 14710 14710 16
245 20250313 144900 527030635 14720 14720 14720 14720 147
246 20250313 144800 524866795 14710 14710 14710 14710 0
247 20250313 144700 524866795 14710 14710 14710 14710 85
248 20250313 144600 523616445 14700 14710 14710 14700 91
249 20250313 144500 522278195 14710 14710 14710 14710 0
250 20250313 144400 522278195 14710 14720 14720 14710 31
251 20250313 144300 521822155 14720 14720 14720 14720 0
252 20250313 144200 521822155 14720 14710 14720 14710 415
253 20250313 144100 515717495 14710 14700 14710 14700 73
254 20250313 144000 514643825 14700 14700 14700 14700 0
255 20250313 143900 514643825 14700 14705 14710 14700 179
256 20250313 143800 512012155 14700 14700 14700 14700 16
257 20250313 143700 511776955 14700 14700 14700 14700 45
258 20250313 143600 511115455 14710 14710 14710 14710 42
259 20250313 143500 510497635 14700 14700 14700 14700 0
260 20250313 143400 510497635 14700 14710 14710 14700 42
261 20250313 143300 509879965 14700 14700 14700 14700 125
262 20250313 143200 508042465 14700 14700 14700 14700 0
263 20250313 143100 508042465 14700 14720 14720 14700 37
264 20250313 143000 507498335 14720 14710 14720 14700 216
265 20250313 142900 504322185 14710 14720 14720 14710 29
266 20250313 142800 503895585 14720 14700 14720 14700 63
267 20250313 142700 502968985 14700 14700 14700 14700 18
268 20250313 142600 502704385 14700 14700 14700 14700 124
269 20250313 142500 500881585 14700 14700 14700 14700 16
270 20250313 142400 500646385 14710 14710 14710 14710 36
271 20250313 142300 500116825 14710 14710 14710 14710 101
272 20250313 142200 498631115 14710 14710 14710 14710 38
273 20250313 142100 498072135 14710 14710 14710 14710 13
274 20250313 142000 497880905 14720 14730 14730 14720 48
275 20250313 141900 497174235 14730 14730 14730 14730 0
276 20250313 141800 497174235 14730 14750 14750 14730 25
277 20250313 141700 496805805 14750 14740 14750 14740 149
278 20250313 141600 494609425 14740 14730 14740 14730 57
279 20250313 141500 493769475 14720 14720 14720 14720 15
280 20250313 141400 493548675 14720 14710 14730 14700 206
281 20250313 141300 490517175 14710 14710 14710 14710 28
282 20250313 141200 490105295 14710 14720 14720 14710 18
283 20250313 141100 489840445 14730 14730 14730 14730 0
284 20250313 141000 489840445 14730 14730 14730 14730 70
285 20250313 140900 488809345 14740 14740 14740 14740 2
286 20250313 140800 488779865 14760 14750 14760 14740 165
287 20250313 140700 486345745 14760 14730 14770 14730 60
288 20250313 140600 485460425 14730 14700 14740 14700 200
289 20250313 140500 482514135 14710 14700 14710 14700 79
290 20250313 140400 481352825 14700 14700 14700 14700 70
291 20250313 140300 480323825 14700 14700 14700 14700 6
292 20250313 140200 480235625 14700 14700 14700 14700 26
293 20250313 140100 479853425 14700 14700 14700 14700 141
294 20250313 140000 477780725 14700 14700 14700 14700 1
295 20250313 135900 477766025 14690 14680 14690 14680 158
296 20250313 135800 475445165 14690 14680 14690 14680 236
297 20250313 135700 471980675 14680 14680 14680 14680 16
298 20250313 135600 471745795 14670 14670 14670 14670 16
299 20250313 135500 471511075 14680 14690 14710 14670 51
300 20250313 135400 470762775 14680 14690 14690 14680 160
301 20250313 135300 468412575 14690 14650 14690 14650 108
302 20250313 135200 466827565 14660 14660 14660 14660 0
303 20250313 135100 466827565 14660 14660 14660 14660 157
304 20250313 135000 464525945 14660 14660 14660 14660 48
305 20250313 134900 463822265 14660 14660 14660 14660 15
306 20250313 134800 463602365 14660 14680 14680 14660 38
307 20250313 134700 463044805 14680 14680 14680 14680 0
308 20250313 134600 463044805 14680 14680 14710 14680 283
309 20250313 134500 458888925 14660 14660 14660 14660 146
310 20250313 134400 456748565 14660 14660 14660 14660 12
311 20250313 134300 456572645 14660 14660 14660 14660 16
312 20250313 134200 456338085 14670 14680 14680 14670 141
313 20250313 134100 454268605 14680 14680 14680 14680 1
314 20250313 134000 454253925 14680 14680 14680 14680 38
315 20250313 133900 453696085 14680 14680 14680 14680 36
316 20250313 133800 453167605 14700 14700 14700 14700 57
317 20250313 133700 452329705 14700 14700 14700 14700 16
318 20250313 133600 452094505 14710 14700 14710 14700 78
319 20250313 133500 450947495 14700 14700 14700 14700 125
320 20250313 133400 449109995 14700 14700 14700 14700 58
321 20250313 133300 448257395 14700 14700 14700 14700 15
322 20250313 133200 448036895 14720 14720 14920 14700 200
323 20250313 133100 445078035 14750 14690 14770 14670 54
324 20250313 133000 444282335 14710 14670 14710 14660 70
325 20250313 132900 443254875 14660 14670 14670 14660 123
326 20250313 132800 441450825 14670 14670 14670 14670 148
327 20250313 132700 439279665 14660 14660 14660 14660 34
328 20250313 132600 438781225 14660 14670 14670 14660 109
329 20250313 132500 437182555 14670 14670 14670 14670 5
330 20250313 132400 437109205 14670 14670 14670 14670 16
331 20250313 132300 436874485 14670 14670 14670 14660 22
332 20250313 132200 436551945 14650 14640 14650 14640 155
333 20250313 132100 434282425 14640 14640 14640 14640 16
334 20250313 132000 434048185 14650 14650 14650 14650 66
335 20250313 131900 433081285 14640 14640 14640 14640 125
336 20250313 131800 431251285 14640 14640 14640 14640 0
337 20250313 131700 431251285 14640 14650 14650 14640 43
338 20250313 131600 430621495 14650 14650 14650 14650 233
339 20250313 131500 427208045 14650 14650 14650 14650 0
340 20250313 131400 427208045 14650 14650 14650 14650 16
341 20250313 131300 426973645 14660 14650 14660 14650 144
342 20250313 131200 424863855 14650 14650 14650 14650 27
343 20250313 131100 424468305 14650 14650 14650 14650 15
344 20250313 131000 424248555 14660 14640 14660 14640 205
345 20250313 130900 421245545 14660 14660 14660 14660 2
346 20250313 130800 421216225 14640 14660 14660 14640 47
347 20250313 130700 420527385 14660 14700 14700 14660 77
348 20250313 130600 419395905 14700 14700 14700 14700 15
349 20250313 130500 419175405 14710 14700 14710 14700 72
350 20250313 130400 418116445 14700 14710 14710 14700 162
351 20250313 130300 415733975 14710 14710 14710 14710 0
352 20250313 130200 415733975 14710 14700 14710 14700 14
353 20250313 130100 415528165 14700 14700 14700 14700 52
354 20250313 130000 414763765 14720 14730 14730 14720 59
355 20250313 125900 413895265 14730 14730 14730 14730 0
356 20250313 125800 413895265 14730 14710 14730 14710 182
357 20250313 125700 411216205 14720 14720 14720 14720 5
358 20250313 125600 411142605 14720 14680 14720 14680 52
359 20250313 125500 410378755 14700 14650 14720 14650 124
360 20250313 125400 408560045 14640 14650 14650 14640 110
361 20250313 125300 406948915 14650 14660 14660 14650 18
362 20250313 125200 406685205 14650 14650 14650 14650 34
363 20250313 125100 406187105 14650 14650 14660 14650 282
364 20250313 125000 402055105 14650 14655 14655 14650 19
365 20250313 124900 401776705 14650 14650 14650 14650 36
366 20250313 124800 401249305 14650 14650 14650 14650 55
367 20250313 124700 400443555 14660 14660 14660 14660 91
368 20250313 124600 399109495 14660 14660 14660 14660 19
369 20250313 124500 398830955 14660 14660 14660 14660 71
370 20250313 124400 397790095 14670 14670 14670 14670 101
371 20250313 124300 396308425 14670 14670 14670 14670 24
372 20250313 124200 395956345 14670 14680 14680 14670 55
373 20250313 124100 395149105 14700 14700 14700 14700 0
374 20250313 124000 395149105 14700 14690 14700 14680 243
375 20250313 123900 391579595 14680 14680 14680 14680 44
376 20250313 123800 390933675 14680 14680 14680 14680 142
377 20250313 123700 388849115 14680 14680 14680 14680 0
378 20250313 123600 388849115 14680 14680 14680 14680 35
379 20250313 123500 388335315 14680 14670 14680 14670 125
380 20250313 123400 386501555 14670 14650 14670 14650 79
381 20250313 123300 385343585 14650 14650 14650 14650 16
382 20250313 123200 385109185 14670 14670 14700 14670 81
383 20250313 123100 383920805 14670 14670 14670 14670 64
384 20250313 123000 382981925 14670 14670 14670 14670 39
385 20250313 122900 382409795 14670 14670 14670 14670 15
386 20250313 122800 382189745 14670 14670 14670 14660 247
387 20250313 122700 378568705 14660 14660 14660 14660 0
388 20250313 122600 378568705 14660 14650 14660 14650 99
389 20250313 122500 377117735 14660 14660 14660 14660 116
390 20250313 122400 375417175 14650 14650 14660 14650 38
391 20250313 122300 374860465 14650 14650 14650 14650 16
392 20250313 122200 374626065 14660 14660 14660 14660 136
393 20250313 122100 372632305 14660 14660 14660 14660 0
394 20250313 122000 372632305 14660 14680 14700 14660 135
395 20250313 121900 370652085 14690 14710 14710 14690 3
396 20250313 121800 370607985 14720 14720 14720 14720 8
397 20250313 121700 370490225 14760 14680 14770 14680 266
398 20250313 121600 366575975 14680 14670 14680 14660 160
399 20250313 121500 364229305 14670 14670 14670 14670 0
400 20250313 121400 364229305 14670 14670 14680 14670 101
401 20250313 121300 362746825 14670 14660 14670 14650 49
402 20250313 121200 362028635 14650 14660 14660 14650 231
403 20250313 121100 358642715 14660 14660 14660 14660 0
404 20250313 121000 358642715 14660 14670 14670 14660 175
405 20250313 120900 356076095 14680 14700 14700 14670 878
406 20250313 120800 343178475 14700 14710 14710 14700 19
407 20250313 120700 342899165 14710 14700 14710 14700 58
408 20250313 120600 342046545 14700 14700 14700 14700 123
409 20250313 120500 340238445 14700 14710 14710 14700 718
410 20250313 120400 329678385 14710 14710 14710 14710 16
411 20250313 120300 329443025 14710 14720 14720 14710 68
412 20250313 120200 328442425 14720 14720 14720 14720 170
413 20250313 120100 325940025 14710 14710 14710 14710 60
414 20250313 120000 325057425 14720 14710 14720 14710 133
415 20250313 115900 323100925 14710 14710 14710 14710 18
416 20250313 115800 322836145 14710 14710 14710 14710 21
417 20250313 115700 322527235 14710 14710 14710 14710 72
418 20250313 115600 321468115 14720 14710 14720 14710 61
419 20250313 115500 320570425 14710 14710 14710 14710 18
420 20250313 115400 320305645 14710 14720 14720 14710 55
421 20250313 115300 319496205 14720 14720 14720 14720 271
422 20250313 115200 315507085 14740 14740 14740 14740 8
423 20250313 115100 315389165 14740 14720 14740 14720 36
424 20250313 115000 314859225 14720 14720 14720 14720 541
425 20250313 114900 306895705 14720 14720 14720 14720 18
426 20250313 114800 306630745 14720 14730 14730 14720 44
427 20250313 114700 305982655 14740 14740 14740 14730 157
428 20250313 114600 303668825 14750 14740 14750 14740 31
429 20250313 114500 303211785 14740 14740 14740 14740 18
430 20250313 114400 302946465 14740 14750 14750 14740 119
431 20250313 114300 301191745 14750 14750 14750 14750 18
432 20250313 114200 300926245 14750 14750 14750 14750 0
433 20250313 114100 300926245 14750 14750 14760 14740 220
434 20250313 114000 297681795 14750 14750 14750 14750 0
435 20250313 113900 297681795 14750 14760 14770 14750 149
436 20250313 113800 295483125 14760 14760 14760 14760 53
437 20250313 113700 294700845 14770 14770 14770 14770 137
438 20250313 113600 292677355 14770 14770 14770 14770 0
439 20250313 113500 292677355 14770 14780 14780 14770 84
440 20250313 113400 291436295 14790 14790 14790 14790 5
441 20250313 113300 291362345 14780 14790 14790 14780 2638
442 20250313 113200 252369065 14790 14790 14790 14790 16
443 20250313 113100 252132425 14790 14790 14790 14790 177
444 20250313 113000 249514595 14790 14790 14790 14790 0
445 20250313 112900 249514595 14790 14790 14790 14790 18
446 20250313 112800 249248375 14790 14810 14810 14790 222
447 20250313 112700 245962915 14800 14800 14800 14790 52
448 20250313 112600 245193505 14810 14810 14810 14810 8
449 20250313 112500 245075025 14810 14800 14810 14790 178
450 20250313 112400 242440885 14810 14800 14810 14800 157
451 20250313 112300 240117265 14790 14790 14790 14790 18
452 20250313 112200 239851045 14790 14790 14790 14790 49
453 20250313 112100 239126335 14790 14790 14790 14790 193
454 20250313 112000 236271865 14790 14790 14790 14790 45
455 20250313 111900 235606315 14790 14800 14800 14790 39
456 20250313 111800 235029295 14840 14840 14840 14840 1
457 20250313 111700 235014455 14860 14870 14870 14860 6
458 20250313 111600 234925245 14880 14790 14890 14790 326
459 20250313 111500 230098735 14790 14800 14800 14790 121
460 20250313 111400 228308115 14790 14790 14790 14790 43
461 20250313 111300 227672145 14790 14790 14790 14790 0
462 20250313 111200 227672145 14790 14790 14790 14790 217
463 20250313 111100 224462715 14790 14790 14790 14790 0
464 20250313 111000 224462715 14790 14790 14790 14790 401
465 20250313 110900 218531925 14790 14790 14790 14790 53
466 20250313 110800 217748055 14800 14800 14800 14800 182
467 20250313 110700 215054455 14800 14800 14800 14800 0
468 20250313 110600 215054455 14800 14800 14800 14800 158
469 20250313 110500 212716055 14800 14800 14800 14800 25
470 20250313 110400 212346055 14800 14800 14800 14800 18
471 20250313 110300 212079655 14800 14800 14800 14800 72
472 20250313 110200 211014055 14810 14810 14810 14800 217
473 20250313 110100 207801355 14800 14810 14810 14800 27
474 20250313 110000 207401745 14810 14800 14810 14800 35
475 20250313 105900 206883735 14800 14800 14800 14800 143
476 20250313 105800 204767335 14800 14800 14800 14800 19
477 20250313 105700 204486135 14810 14810 14810 14810 57
478 20250313 105600 203641965 14800 14800 14805 14800 159
479 20250313 105500 201288760 14810 14810 14810 14810 4
480 20250313 105400 201229520 14810 14810 14810 14810 56
481 20250313 105300 200400160 14830 14870 14870 14830 8
482 20250313 105200 200281300 14860 14880 14920 14860 364
483 20250313 105100 194864270 14880 14810 14880 14810 277
484 20250313 105000 190758710 14820 14810 14820 14810 159
485 20250313 104900 188403900 14810 14810 14810 14810 26
486 20250313 104800 188018840 14810 14810 14810 14810 19
487 20250313 104700 187737450 14810 14810 14810 14810 16
488 20250313 104600 187500490 14810 14810 14810 14810 162
489 20250313 104500 185101270 14810 14810 14810 14810 0
490 20250313 104400 185101270 14810 14810 14810 14810 98
491 20250313 104300 183649890 14820 14820 14830 14820 80
492 20250313 104200 182464110 14810 14810 14810 14810 36
493 20250313 104100 181930950 14810 14810 14810 14810 37
494 20250313 104000 181382980 14810 14820 14820 14810 125
495 20250313 103900 179531060 14820 14820 14820 14820 63
496 20250313 103800 178597400 14820 14840 14840 14820 42
497 20250313 103700 177974720 14830 14810 14830 14810 144
498 20250313 103600 175842020 14810 14830 14860 14810 67
499 20250313 103500 174848680 14850 14820 14850 14810 983
500 20250313 103400 160281040 14820 14860 14860 14820 59
501 20250313 103300 159406120 14840 14830 14840 14820 293
502 20250313 103200 155060720 14830 14830 14830 14830 18
503 20250313 103100 154793780 14840 14840 14840 14830 139
504 20250313 103000 152732230 14830 14840 14840 14830 30
505 20250313 102900 152287210 14850 14850 14850 14850 1
506 20250313 102800 152272360 14860 14840 14860 14830 121
507 20250313 102700 150475620 14840 14840 14840 14840 158
508 20250313 102600 148130900 14840 14840 14840 14840 18
509 20250313 102500 147863780 14840 14840 14840 14840 23
510 20250313 102400 147522460 14840 14860 14860 14840 169
511 20250313 102300 145013060 14850 14850 14850 14850 0
512 20250313 102200 145013060 14850 14850 14850 14850 47
513 20250313 102100 144315110 14840 14860 14860 14840 139
514 20250313 102000 142249800 14860 14860 14860 14860 18
515 20250313 101900 141982320 14870 14860 14870 14860 54
516 20250313 101800 141179530 14860 14860 14870 14860 151
517 20250313 101700 138935570 14860 14860 14860 14860 18
518 20250313 101600 138668090 14860 14860 14860 14860 40
519 20250313 101500 138073690 14850 14920 14920 14850 79
520 20250313 101400 136900010 14890 14880 14900 14880 55
521 20250313 101300 136081580 14850 14840 14850 14840 30
522 20250313 101200 135636260 14840 14840 14840 14840 26
523 20250313 101100 135250420 14840 14830 14840 14830 230
524 20250313 101000 131838100 14850 14850 14850 14850 331
525 20250313 100900 126922750 14850 14860 14860 14850 56
526 20250313 100800 126090890 14860 14880 14880 14860 78
527 20250313 100700 124930620 14860 14860 14860 14850 43
528 20250313 100600 124291820 14860 14860 14860 14860 182
529 20250313 100500 121587300 14870 14870 14900 14870 642
530 20250313 100400 112033330 14880 14890 14890 14880 13
531 20250313 100300 111839790 14880 14900 14900 14880 161
532 20250313 100200 109443790 14910 14970 14970 14910 392
533 20250313 100100 103594000 14990 14990 14990 14990 2
534 20250313 100000 103564020 15010 15010 15010 15010 0
535 20250313 095900 103564020 15010 15010 15010 15010 6
536 20250313 095800 103473960 15040 15040 15040 15040 0
537 20250313 095700 103473960 15040 15030 15040 15020 49
538 20250313 095600 102737390 15040 15040 15040 15040 1
539 20250313 095500 102722350 15040 15040 15040 15040 12
540 20250313 095400 102541870 15050 14960 15050 14960 144
541 20250313 095300 100387390 15040 15110 15110 15040 1058
542 20250313 095200 84459880 15110 15110 15110 15110 2
543 20250313 095100 84429660 15120 15110 15140 15110 4
544 20250313 095000 84369180 15110 15100 15140 15100 113
545 20250313 094900 82662820 15080 15080 15080 15080 19
546 20250313 094800 82376300 15090 15090 15090 15090 0
547 20250313 094700 82376300 15090 15120 15120 15090 71
548 20250313 094600 81303840 15140 15140 15140 15120 3
549 20250313 094500 81258440 15090 15050 15140 15050 844
550 20250313 094400 68519700 15060 14930 15060 14930 348
551 20250313 094300 63300270 14930 14930 14930 14930 18
552 20250313 094200 63031530 14940 14930 14940 14930 8
553 20250313 094100 62912080 14920 14920 14930 14910 32
554 20250313 094000 62434540 14930 14920 14930 14920 16
555 20250313 093900 62195740 14920 14870 14920 14870 100
556 20250313 093800 60706340 14860 14860 14860 14860 0
557 20250313 093700 60706340 14860 14880 14880 14860 20
558 20250313 093600 60409090 14870 14870 14870 14870 6
559 20250313 093500 60319870 14870 14890 14890 14870 15
560 20250313 093400 60096780 14890 14890 14890 14890 1
561 20250313 093300 60081890 14900 14890 14970 14880 39
562 20250313 093200 59500340 14890 14890 14890 14890 1
563 20250313 093100 59485450 14880 14880 14880 14880 18
564 20250313 093000 59217610 14900 14890 14900 14890 16
565 20250313 092900 58979360 14880 14900 14920 14880 27
566 20250313 092800 58577420 14890 14840 14920 14830 532
567 20250313 092700 50676990 14840 14830 14840 14830 3
568 20250313 092600 50632480 14840 14790 14840 14790 167
569 20250313 092500 48159550 14800 14780 14800 14780 26
570 20250313 092400 47774880 14780 14780 14780 14780 18
571 20250313 092300 47508840 14800 14800 14800 14800 0
572 20250313 092200 47508840 14800 14780 14800 14780 24
573 20250313 092100 47154000 14780 14780 14780 14780 0
574 20250313 092000 47154000 14780 14780 14780 14780 19
575 20250313 091900 46873180 14780 14790 14790 14780 26
576 20250313 091800 46488880 14790 14780 14790 14780 19
577 20250313 091700 46208050 14780 14840 14840 14780 1387
578 20250313 091600 25687630 14830 14810 14830 14810 23
579 20250313 091500 25346950 14820 14820 14820 14820 1
580 20250313 091400 25332130 14820 14820 14820 14820 14
581 20250313 091300 25124650 14810 14810 14810 14810 0
582 20250313 091200 25124650 14810 14810 14810 14810 18
583 20250313 091100 24858070 14810 14810 14810 14810 258
584 20250313 091000 21037090 14810 14810 14810 14810 2
585 20250313 090900 21007470 14800 14860 14860 14800 1176
586 20250313 090800 3554860 14860 14860 14860 14860 21
587 20250313 090700 3242800 14860 14860 14860 14860 0
588 20250313 090600 3242800 14860 14860 14860 14860 36
589 20250313 090500 2707840 14850 14850 14850 14850 0
590 20250313 090400 2707840 14850 15060 15060 14820 176
591 20250313 090300 90180 14910 14910 14910 14910 0
592 20250313 090200 90180 14910 14910 14910 14910 0
593 20250313 090100 90180 14910 14910 14910 14910 0
594 20250313 090000 90180 14910 15090 15090 14910 6

1
008490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,11569113,0,177123120030,0.00
20250310,0,11569113,0,177701575680,0.00
20250307,0,11569113,0,183948896700,0.00
20250306,0,11569113,0,180478162800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 11569113 0 177123120030 0.00
3 20250310 0 11569113 0 177701575680 0.00
4 20250307 0 11569113 0 183948896700 0.00
5 20250306 0 11569113 0 180478162800 0.00