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

573
000490/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183100,2830992505,12200,12200,12200,12200,5596
20250314,183000,2830992505,12200,12200,12200,12200,0
20250314,182900,2830992505,12200,12200,12200,12200,0
20250314,182800,2830992505,12200,12200,12200,12200,0
20250314,182700,2830992505,12200,12200,12200,12200,0
20250314,182600,2830992505,12200,12200,12200,12200,0
20250314,182500,2830992505,12200,12200,12200,12200,0
20250314,182400,2830992505,12200,12200,12200,12200,0
20250314,182300,2830992505,12200,12200,12200,12200,0
20250314,182200,2830992505,12200,12200,12200,12200,0
20250314,182100,2830992505,12200,12200,12200,12200,0
20250314,182000,2830992505,12200,12200,12200,12200,0
20250314,181900,2830992505,12200,12200,12200,12200,0
20250314,181800,2830992505,12200,12200,12200,12200,0
20250314,181700,2830992505,12200,12200,12200,12200,0
20250314,181600,2830992505,12200,12200,12200,12200,0
20250314,181500,2830992505,12200,12200,12200,12200,0
20250314,181400,2830992505,12200,12200,12200,12200,0
20250314,181300,2830992505,12200,12200,12200,12200,0
20250314,181200,2830992505,12200,12200,12200,12200,0
20250314,181100,2830992505,12200,12200,12200,12200,0
20250314,181000,2830992505,12200,12200,12200,12200,0
20250314,180900,2830992505,12200,12200,12200,12200,0
20250314,180800,2830992505,12200,12200,12200,12200,0
20250314,180700,2830992505,12200,12200,12200,12200,0
20250314,180600,2830992505,12200,12200,12200,12200,0
20250314,180500,2830992505,12200,12200,12200,12200,0
20250314,180400,2830992505,12200,12200,12200,12200,0
20250314,180300,2830992505,12200,12200,12200,12200,0
20250314,180200,2830992505,12200,12200,12200,12200,0
20250314,180100,2830992505,12200,12200,12200,12200,5596
20250314,180000,2830992505,12200,12200,12200,12200,0
20250314,175900,2830992505,12200,12200,12200,12200,0
20250314,175800,2830992505,12200,12200,12200,12200,0
20250314,175700,2830992505,12200,12200,12200,12200,0
20250314,175600,2830992505,12200,12200,12200,12200,0
20250314,175500,2830992505,12200,12200,12200,12200,0
20250314,175400,2830992505,12200,12200,12200,12200,0
20250314,175300,2830992505,12200,12200,12200,12200,0
20250314,175200,2830992505,12200,12200,12200,12200,0
20250314,175100,2830992505,12200,12200,12200,12200,0
20250314,175000,2830992505,12200,12200,12200,12200,0
20250314,174900,2830992505,12200,12200,12200,12200,0
20250314,174800,2830992505,12200,12200,12200,12200,0
20250314,174700,2830992505,12200,12200,12200,12200,0
20250314,174600,2830992505,12200,12200,12200,12200,0
20250314,174500,2830992505,12200,12200,12200,12200,0
20250314,174400,2830992505,12200,12200,12200,12200,0
20250314,174300,2830992505,12200,12200,12200,12200,0
20250314,174200,2830992505,12200,12200,12200,12200,0
20250314,174100,2830992505,12200,12200,12200,12200,0
20250314,174000,2830992505,12200,12200,12200,12200,0
20250314,173900,2830992505,12200,12200,12200,12200,0
20250314,173800,2830992505,12200,12200,12200,12200,0
20250314,173700,2830992505,12200,12200,12200,12200,0
20250314,173600,2830992505,12200,12200,12200,12200,0
20250314,173500,2830992505,12200,12200,12200,12200,0
20250314,173400,2830992505,12200,12200,12200,12200,0
20250314,173300,2830992505,12200,12200,12200,12200,0
20250314,173200,2830992505,12200,12200,12200,12200,0
20250314,173100,2830992505,12200,12200,12200,12200,5596
20250314,173000,2830992505,12200,12200,12200,12200,0
20250314,172900,2830992505,12200,12200,12200,12200,0
20250314,172800,2830992505,12200,12200,12200,12200,0
20250314,172700,2830992505,12200,12200,12200,12200,0
20250314,172600,2830992505,12200,12200,12200,12200,0
20250314,172500,2830992505,12200,12200,12200,12200,0
20250314,172400,2830992505,12200,12200,12200,12200,0
20250314,172300,2830992505,12200,12200,12200,12200,0
20250314,172200,2830992505,12200,12200,12200,12200,0
20250314,172100,2830992505,12200,12200,12200,12200,0
20250314,172000,2830992505,12200,12200,12200,12200,0
20250314,171900,2830992505,12200,12200,12200,12200,0
20250314,171800,2830992505,12200,12200,12200,12200,0
20250314,171700,2830992505,12200,12200,12200,12200,0
20250314,171600,2830992505,12200,12200,12200,12200,0
20250314,171500,2830992505,12200,12200,12200,12200,0
20250314,171400,2830992505,12200,12200,12200,12200,0
20250314,171300,2830992505,12200,12200,12200,12200,0
20250314,171200,2830992505,12200,12200,12200,12200,0
20250314,171100,2830992505,12200,12200,12200,12200,0
20250314,171000,2830992505,12200,12200,12200,12200,0
20250314,170900,2830992505,12200,12200,12200,12200,0
20250314,170800,2830992505,12200,12200,12200,12200,0
20250314,170700,2830992505,12200,12200,12200,12200,0
20250314,170600,2830992505,12200,12200,12200,12200,0
20250314,170500,2830992505,12200,12200,12200,12200,0
20250314,170400,2830992505,12200,12200,12200,12200,0
20250314,170300,2830992505,12200,12200,12200,12200,0
20250314,170200,2830992505,12200,12200,12200,12200,0
20250314,170100,2830992505,12200,12200,12200,12200,5596
20250314,170000,2830992505,12200,12200,12200,12200,0
20250314,165900,2830992505,12200,12200,12200,12200,0
20250314,165800,2830992505,12200,12200,12200,12200,0
20250314,165700,2830992505,12200,12200,12200,12200,0
20250314,165600,2830992505,12200,12200,12200,12200,0
20250314,165500,2830992505,12200,12200,12200,12200,0
20250314,165400,2830992505,12200,12200,12200,12200,0
20250314,165300,2830992505,12200,12200,12200,12200,0
20250314,165200,2830992505,12200,12200,12200,12200,0
20250314,165100,2830992505,12200,12200,12200,12200,0
20250314,165000,2830992505,12200,12200,12200,12200,0
20250314,164900,2830992505,12200,12200,12200,12200,0
20250314,164800,2830992505,12200,12200,12200,12200,0
20250314,164700,2830992505,12200,12200,12200,12200,0
20250314,164600,2830992505,12200,12200,12200,12200,0
20250314,164500,2830992505,12200,12200,12200,12200,0
20250314,164400,2830992505,12200,12200,12200,12200,0
20250314,164300,2830992505,12200,12200,12200,12200,0
20250314,164200,2830992505,12200,12200,12200,12200,0
20250314,164100,2830992505,12200,12200,12200,12200,0
20250314,164000,2830992505,12200,12200,12200,12200,0
20250314,163900,2830992505,12200,12200,12200,12200,0
20250314,163800,2830992505,12200,12200,12200,12200,0
20250314,163700,2830992505,12200,12200,12200,12200,0
20250314,163600,2830992505,12200,12200,12200,12200,0
20250314,163500,2830992505,12200,12200,12200,12200,0
20250314,163400,2830992505,12200,12200,12200,12200,0
20250314,163300,2830992505,12200,12200,12200,12200,0
20250314,163200,2830992505,12200,12200,12200,12200,0
20250314,163100,2830992505,12200,12200,12200,12200,5596
20250314,163000,2830992505,12200,12200,12200,12200,0
20250314,162900,2830992505,12200,12200,12200,12200,0
20250314,162800,2830992505,12200,12200,12200,12200,0
20250314,162700,2830992505,12200,12200,12200,12200,0
20250314,162600,2830992505,12200,12200,12200,12200,0
20250314,162500,2830992505,12200,12200,12200,12200,0
20250314,162400,2830992505,12200,12200,12200,12200,0
20250314,162300,2830992505,12200,12200,12200,12200,0
20250314,162200,2830992505,12200,12200,12200,12200,0
20250314,162100,2830992505,12200,12200,12200,12200,0
20250314,162000,2830992505,12200,12200,12200,12200,0
20250314,161900,2830992505,12200,12200,12200,12200,0
20250314,161800,2830992505,12200,12200,12200,12200,0
20250314,161700,2830992505,12200,12200,12200,12200,0
20250314,161600,2830992505,12200,12200,12200,12200,0
20250314,161500,2830992505,12200,12200,12200,12200,0
20250314,161400,2830992505,12200,12200,12200,12200,0
20250314,161300,2830992505,12200,12200,12200,12200,0
20250314,161200,2830992505,12200,12200,12200,12200,0
20250314,161100,2830992505,12200,12200,12200,12200,0
20250314,161000,2830992505,12200,12200,12200,12200,0
20250314,160900,2830992505,12200,12200,12200,12200,0
20250314,160800,2830992505,12200,12200,12200,12200,0
20250314,160700,2830992505,12200,12200,12200,12200,0
20250314,160600,2830992505,12200,12200,12200,12200,0
20250314,160500,2830992505,12200,12200,12200,12200,0
20250314,160400,2830992505,12200,12200,12200,12200,0
20250314,160300,2830992505,12200,12200,12200,12200,0
20250314,160200,2830992505,12200,12200,12200,12200,0
20250314,160100,2830992505,12200,12200,12200,12200,5596
20250314,160000,2830992505,12200,12200,12200,12200,0
20250314,155900,2830992505,12200,12200,12200,12200,0
20250314,155800,2830992505,12200,12200,12200,12200,0
20250314,155700,2830992505,12200,12200,12200,12200,0
20250314,155600,2830992505,12200,12200,12200,12200,0
20250314,155500,2830992505,12200,12200,12200,12200,0
20250314,155400,2830992505,12200,12200,12200,12200,0
20250314,155300,2830992505,12200,12200,12200,12200,0
20250314,155200,2830992505,12200,12200,12200,12200,0
20250314,155100,2830992505,12200,12200,12200,12200,0
20250314,155000,2830992505,12200,12200,12200,12200,0
20250314,154900,2830992505,12200,12200,12200,12200,0
20250314,154800,2830992505,12200,12200,12200,12200,0
20250314,154700,2830992505,12200,12200,12200,12200,0
20250314,154600,2830992505,12200,12200,12200,12200,0
20250314,154500,2830992505,12200,12200,12200,12200,0
20250314,154400,2830992505,12200,12200,12200,12200,0
20250314,154300,2830992505,12200,12200,12200,12200,0
20250314,154200,2830992505,12200,12200,12200,12200,0
20250314,154100,2830992505,12200,12200,12200,12200,0
20250314,154000,2830992505,12200,12200,12200,12200,0
20250314,153900,2830992505,12200,12200,12200,12200,0
20250314,153800,2830992505,12200,12200,12200,12200,0
20250314,153700,2830992505,12200,12200,12200,12200,0
20250314,153600,2830992505,12200,12200,12200,12200,0
20250314,153500,2830992505,12200,12200,12200,12200,0
20250314,153400,2830992505,12200,12200,12200,12200,0
20250314,153300,2830992505,12200,12200,12200,12200,0
20250314,153200,2830992505,12200,12200,12200,12200,0
20250314,153100,2830992505,12200,12200,12200,12200,5596
20250314,153000,2830992505,12200,12200,12200,12200,5596
20250314,152900,2762721305,12200,12200,12200,12200,0
20250314,152800,2762721305,12200,12200,12200,12200,0
20250314,152700,2762721305,12200,12200,12200,12200,0
20250314,152600,2762721305,12200,12200,12200,12200,0
20250314,152500,2762721305,12200,12200,12200,12200,0
20250314,152400,2762721305,12200,12200,12200,12200,0
20250314,152300,2762721305,12200,12200,12200,12200,0
20250314,152200,2762721305,12200,12200,12200,12200,0
20250314,152100,2762721305,12200,12200,12200,12200,0
20250314,152000,2762721305,12200,12200,12200,12200,0
20250314,151900,2762721305,12200,12200,12210,12200,495
20250314,151800,2756682295,12200,12190,12200,12190,65
20250314,151700,2755889935,12200,12200,12200,12090,5629
20250314,151600,2687440685,12210,12210,12210,12200,1267
20250314,151500,2671981475,12210,12210,12220,12210,122
20250314,151400,2670491825,12210,12220,12220,12210,1700
20250314,151300,2649722625,12220,12230,12230,12220,91
20250314,151200,2648610595,12220,12230,12230,12220,214
20250314,151100,2645995505,12220,12230,12230,12220,1686
20250314,151000,2625378445,12240,12240,12240,12230,235
20250314,150900,2622503275,12240,12230,12240,12230,858
20250314,150800,2612006575,12240,12240,12240,12230,1358
20250314,150700,2595384665,12240,12230,12240,12220,503
20250314,150600,2589233535,12240,12220,12240,12220,178
20250314,150500,2587057155,12230,12230,12230,12230,1192
20250314,150400,2572478995,12230,12230,12230,12230,864
20250314,150300,2561912275,12230,12240,12240,12230,469
20250314,150200,2556171815,12240,12240,12240,12240,100
20250314,150100,2554947815,12240,12240,12240,12240,126
20250314,150000,2553405575,12240,12250,12250,12240,22
20250314,145900,2553136275,12240,12240,12240,12240,40
20250314,145800,2552646675,12240,12240,12240,12240,59
20250314,145700,2551924515,12240,12250,12250,12240,441
20250314,145600,2546526265,12250,12260,12260,12250,102
20250314,145500,2545276665,12250,12255,12255,12250,160
20250314,145400,2543316640,12260,12260,12270,12250,552
20250314,145300,2536548145,12260,12260,12270,12260,235
20250314,145200,2533665235,12250,12250,12250,12240,391
20250314,145100,2528875975,12250,12250,12260,12250,883
20250314,145000,2518054465,12250,12240,12250,12240,2
20250314,144900,2518029975,12240,12250,12250,12240,312
20250314,144800,2514207995,12250,12250,12250,12250,0
20250314,144700,2514207995,12250,12250,12250,12250,5
20250314,144600,2514146745,12250,12250,12250,12250,25
20250314,144500,2513840495,12250,12250,12250,12240,307
20250314,144400,2510079755,12250,12250,12250,12250,8
20250314,144300,2509981755,12250,12250,12250,12250,1
20250314,144200,2509969505,12240,12240,12240,12240,100
20250314,144100,2508745505,12250,12250,12260,12250,1565
20250314,144000,2489564255,12250,12250,12250,12250,486
20250314,143900,2483610755,12250,12240,12250,12240,165
20250314,143800,2481591135,12250,12225,12250,12225,2000
20250314,143700,2457108430,12225,12225,12225,12225,1
20250314,143600,2457096205,12225,12230,12230,12225,155
20250314,143500,2455201125,12230,12230,12230,12210,6183
20250314,143400,2379692305,12240,12230,12240,12230,3
20250314,143300,2379655595,12230,12230,12230,12230,1610
20250314,143200,2359965295,12240,12240,12240,12240,81
20250314,143100,2358973855,12240,12240,12240,12240,37
20250314,143000,2358520975,12250,12250,12250,12240,35
20250314,142900,2358092245,12230,12250,12250,12230,517
20250314,142800,2351769175,12250,12255,12255,12220,1326
20250314,142700,2335546130,12250,12260,12260,12250,219
20250314,142600,2332863190,12260,12250,12260,12250,20
20250314,142500,2332618080,12260,12250,12260,12250,61
20250314,142400,2331870720,12250,12250,12250,12250,382
20250314,142300,2327191220,12250,12230,12250,12230,907
20250314,142200,2316080490,12250,12250,12250,12250,1
20250314,142100,2316068240,12230,12230,12230,12230,255
20250314,142000,2312949590,12230,12230,12230,12230,20
20250314,141900,2312704990,12250,12250,12250,12250,2
20250314,141800,2312680490,12250,12250,12250,12250,0
20250314,141700,2312680490,12250,12230,12250,12230,7100
20250314,141600,2225777070,12230,12230,12230,12230,10
20250314,141500,2225654770,12230,12220,12230,12220,101
20250314,141400,2224420540,12220,12200,12220,12200,421
20250314,141300,2219279080,12210,12210,12220,12210,314
20250314,141200,2215444840,12210,12200,12210,12200,644
20250314,141100,2207585340,12200,12200,12200,12200,41
20250314,141000,2207085140,12210,12220,12220,12210,698
20250314,140900,2198562540,12230,12230,12230,12230,11
20250314,140800,2198428010,12240,12240,12240,12240,0
20250314,140700,2198428010,12240,12240,12240,12240,0
20250314,140600,2198428010,12240,12240,12240,12240,1
20250314,140500,2198415770,12200,12240,12240,12200,2269
20250314,140400,2170667560,12240,12240,12240,12220,1101
20250314,140300,2157201720,12250,12240,12250,12240,116
20250314,140200,2155780740,12240,12250,12250,12240,405
20250314,140100,2150819500,12260,12260,12260,12260,164
20250314,140000,2148808860,12260,12260,12260,12260,5
20250314,135900,2148747560,12240,12240,12240,12240,0
20250314,135800,2148747560,12240,12250,12260,12240,2466
20250314,135700,2118533670,12230,12240,12240,12230,233
20250314,135600,2115683760,12260,12270,12270,12250,65
20250314,135500,2114887050,12250,12260,12280,12250,1336
20250314,135400,2098518110,12260,12260,12260,12260,21
20250314,135300,2098260650,12250,12250,12250,12250,61
20250314,135200,2097513400,12260,12260,12260,12260,382
20250314,135100,2092830080,12250,12250,12250,12250,65
20250314,135000,2092033830,12260,12260,12260,12260,100
20250314,134900,2090807830,12260,12270,12270,12260,170
20250314,134800,2088723540,12280,12280,12280,12280,34
20250314,134700,2088306020,12280,12280,12280,12280,94
20250314,134600,2087151700,12280,12270,12280,12270,1611
20250314,134500,2067371860,12270,12260,12270,12260,7
20250314,134400,2067286030,12260,12250,12260,12250,723
20250314,134300,2058422070,12260,12260,12260,12260,2
20250314,134200,2058397550,12260,12250,12260,12250,7
20250314,134100,2058311790,12250,12230,12250,12230,1107
20250314,134000,2044755400,12230,12230,12230,12230,159
20250314,133900,2042810830,12220,12230,12230,12220,741
20250314,133800,2033755790,12220,12220,12220,12220,261
20250314,133700,2030566370,12220,12220,12220,12220,50
20250314,133600,2029955370,12220,12220,12220,12220,0
20250314,133500,2029955370,12220,12230,12230,12220,11
20250314,133400,2029820900,12230,12230,12230,12230,7
20250314,133300,2029735290,12230,12230,12230,12230,23
20250314,133200,2029454000,12230,12230,12230,12230,27
20250314,133100,2029123790,12230,12230,12230,12230,46
20250314,133000,2028561210,12230,12210,12230,12210,125
20250314,132900,2027034600,12210,12210,12210,12210,343
20250314,132800,2022846570,12210,12230,12230,12210,524
20250314,132700,2016441470,12220,12220,12220,12220,87
20250314,132600,2015378330,12220,12220,12220,12220,137
20250314,132500,2013704190,12220,12220,12220,12220,1
20250314,132400,2013691970,12240,12230,12250,12230,113
20250314,132300,2012308590,12220,12230,12230,12220,201
20250314,132200,2009850370,12230,12225,12230,12225,80
20250314,132100,2008872050,12230,12235,12235,12230,110
20250314,132000,2007526740,12230,12230,12230,12230,125
20250314,131900,2005997990,12235,12235,12235,12235,0
20250314,131800,2005997990,12235,12235,12235,12235,17
20250314,131700,2005789995,12250,12250,12250,12250,0
20250314,131600,2005789995,12250,12250,12250,12250,10
20250314,131500,2005667495,12250,12240,12250,12240,8
20250314,131400,2005569565,12230,12230,12230,12230,0
20250314,131300,2005569565,12230,12230,12230,12230,4
20250314,131200,2005520645,12250,12250,12250,12250,8
20250314,131100,2005422645,12250,12240,12250,12240,2
20250314,131000,2005398155,12240,12240,12250,12230,1164
20250314,130900,1991151655,12250,12250,12250,12250,0
20250314,130800,1991151655,12250,12260,12260,12250,6
20250314,130700,1991078115,12260,12260,12260,12260,50
20250314,130600,1990465115,12230,12230,12230,12230,1
20250314,130500,1990452885,12250,12250,12250,12250,17
20250314,130400,1990244635,12260,12260,12260,12250,505
20250314,130300,1984053685,12260,12230,12260,12230,135
20250314,130200,1982402585,12230,12230,12230,12230,160
20250314,130100,1980445785,12260,12260,12260,12260,1
20250314,130000,1980433525,12260,12275,12280,12230,1088
20250314,125900,1967113460,12270,12230,12270,12230,1785
20250314,125800,1945239160,12230,12250,12250,12230,112
20250314,125700,1943869380,12230,12250,12250,12230,11
20250314,125600,1943734830,12230,12240,12260,12230,723
20250314,125500,1934883000,12230,12210,12230,12200,1927
20250314,125400,1911358410,12200,12200,12200,12200,0
20250314,125300,1911358410,12200,12200,12200,12200,153
20250314,125200,1909491810,12200,12200,12200,12200,0
20250314,125100,1909491810,12200,12200,12200,12200,5
20250314,125000,1909430810,12200,12200,12210,12200,272
20250314,124900,1906112390,12190,12190,12190,12190,0
20250314,124800,1906112390,12190,12190,12190,12190,100
20250314,124700,1904893390,12190,12190,12190,12190,989
20250314,124600,1892837480,12200,12200,12200,12200,92
20250314,124500,1891715080,12220,12200,12220,12200,86
20250314,124400,1890664180,12210,12220,12220,12210,30
20250314,124300,1890297840,12230,12230,12230,12230,0
20250314,124200,1890297840,12230,12200,12230,12200,42
20250314,124100,1889785380,12200,12210,12210,12200,237
20250314,124000,1886893900,12210,12230,12240,12210,628
20250314,123900,1879221390,12240,12240,12240,12240,0
20250314,123800,1879221390,12240,12240,12240,12240,0
20250314,123700,1879221390,12240,12240,12240,12240,1
20250314,123600,1879209150,12210,12200,12210,12200,1138
20250314,123500,1865318170,12210,12190,12210,12190,1668
20250314,123400,1844960370,12190,12180,12190,12180,215
20250314,123300,1842339670,12190,12190,12190,12180,697
20250314,123200,1833845020,12200,12190,12200,12190,566
20250314,123100,1826945470,12190,12180,12190,12180,107
20250314,123000,1825641210,12180,12180,12180,12180,142
20250314,122900,1823911650,12180,12180,12180,12180,2
20250314,122800,1823887290,12160,12170,12180,12160,999
20250314,122700,1811729760,12170,12180,12180,12170,36
20250314,122600,1811291595,12180,12180,12180,12180,2
20250314,122500,1811267235,12175,12175,12175,12175,1
20250314,122400,1811255060,12180,12180,12180,12180,0
20250314,122300,1811255060,12180,12180,12180,12180,111
20250314,122200,1809903080,12180,12180,12180,12180,549
20250314,122100,1803216260,12180,12180,12180,12180,0
20250314,122000,1803216260,12180,12180,12180,12180,32
20250314,121900,1802826500,12190,12190,12190,12190,91
20250314,121800,1801717210,12190,12190,12190,12190,212
20250314,121700,1799132930,12200,12190,12210,12190,184
20250314,121600,1796888350,12190,12190,12190,12180,510
20250314,121500,1790671550,12200,12190,12200,12190,1165
20250314,121400,1776459540,12200,12200,12200,12200,1
20250314,121300,1776447340,12190,12200,12200,12190,195
20250314,121200,1774070260,12190,12200,12200,12190,101
20250314,121100,1772839060,12200,12200,12200,12200,40
20250314,121000,1772351060,12190,12190,12190,12190,265
20250314,120900,1769120710,12190,12200,12200,12190,244
20250314,120800,1766144350,12200,12230,12230,12200,1113
20250314,120700,1752557600,12230,12220,12230,12220,193
20250314,120600,1750198210,12230,12230,12230,12220,76
20250314,120500,1749269250,12230,12230,12230,12230,21
20250314,120400,1749012420,12230,12240,12240,12230,224
20250314,120300,1746271570,12250,12250,12280,12250,770
20250314,120200,1736833670,12250,12250,12250,12250,0
20250314,120100,1736833670,12250,12250,12250,12250,28
20250314,120000,1736490670,12250,12240,12250,12240,521
20250314,115900,1730108900,12240,12210,12240,12210,1605
20250314,115800,1710478250,12210,12210,12210,12210,140
20250314,115700,1708768850,12210,12210,12210,12210,30
20250314,115600,1708402550,12210,12210,12210,12210,97
20250314,115500,1707218180,12200,12200,12200,12200,30
20250314,115400,1706852180,12210,12210,12210,12210,439
20250314,115300,1701491990,12210,12210,12210,12210,21
20250314,115200,1701235580,12230,12210,12230,12200,43
20250314,115100,1700710860,12200,12220,12230,12200,1521
20250314,115000,1682125830,12210,12190,12210,12190,1963
20250314,114900,1658174710,12190,12180,12190,12180,89
20250314,114800,1657090670,12180,12180,12180,12180,3
20250314,114700,1657054130,12190,12190,12190,12190,21
20250314,114600,1656798140,12190,12190,12190,12190,4
20250314,114500,1656749380,12190,12190,12190,12190,100
20250314,114400,1655530380,12180,12180,12180,12180,1
20250314,114300,1655518200,12180,12190,12190,12180,83
20250314,114200,1654507090,12190,12190,12190,12190,37
20250314,114100,1654056060,12180,12180,12180,12180,501
20250314,114000,1647953880,12180,12180,12180,12180,1
20250314,113900,1647941700,12170,12170,12170,12170,172
20250314,113800,1645848460,12170,12170,12170,12170,10
20250314,113700,1645726760,12170,12170,12170,12160,12
20250314,113600,1645580730,12170,12160,12170,12150,3
20250314,113500,1645544250,12170,12160,12170,12110,12703
20250314,113400,1491513600,12170,12170,12170,12170,160
20250314,113300,1489566400,12160,12150,12160,12150,11
20250314,113200,1489432650,12150,12150,12150,12150,0
20250314,113100,1489432650,12150,12160,12160,12130,1135
20250314,113000,1475650420,12160,12160,12160,12160,307
20250314,112900,1471917300,12150,12150,12150,12150,10
20250314,112800,1471795800,12150,12160,12160,12150,501
20250314,112700,1465708640,12150,12160,12160,12150,21
20250314,112600,1465453290,12160,12160,12160,12160,100
20250314,112500,1464237290,12160,12160,12160,12160,0
20250314,112400,1464237290,12160,12160,12160,12160,24
20250314,112300,1463945450,12160,12160,12160,12160,43
20250314,112200,1463422570,12160,12160,12160,12160,812
20250314,112100,1453548650,12160,12170,12170,12160,1460
20250314,112000,1435780950,12170,12170,12170,12170,3
20250314,111900,1435744440,12170,12170,12170,12170,0
20250314,111800,1435744440,12170,12170,12170,12170,901
20250314,111700,1424779270,12170,12170,12170,12170,6
20250314,111600,1424706250,12170,12170,12170,12170,423
20250314,111500,1419558340,12170,12170,12170,12170,510
20250314,111400,1413351640,12170,12160,12170,12160,42
20250314,111300,1412840520,12170,12170,12170,12170,57
20250314,111200,1412146830,12170,12160,12170,12160,101
20250314,111100,1410918660,12160,12170,12170,12160,535
20250314,111000,1404407790,12170,12170,12170,12170,0
20250314,110900,1404407790,12170,12170,12180,12170,456
20250314,110800,1398858180,12170,12170,12170,12170,312
20250314,110700,1395061140,12170,12170,12170,12170,1
20250314,110600,1395048970,12160,12160,12160,12160,76
20250314,110500,1394124810,12160,12160,12160,12160,1
20250314,110400,1394112650,12160,12170,12170,12160,82
20250314,110300,1393114810,12170,12170,12170,12170,89
20250314,110200,1392031680,12170,12160,12170,12160,183
20250314,110100,1389804580,12170,12160,12170,12150,322
20250314,110000,1385888540,12160,12150,12160,12150,7
20250314,105900,1385803480,12150,12150,12150,12150,14
20250314,105800,1385633380,12160,12160,12160,12160,101
20250314,105700,1384405220,12160,12150,12160,12140,643
20250314,105600,1376596900,12150,12160,12160,12150,584
20250314,105500,1369501180,12160,12120,12160,12120,778
20250314,105400,1360054290,12130,12140,12140,12130,62
20250314,105300,1359302150,12140,12140,12140,12140,1
20250314,105200,1359290010,12130,12130,12130,12130,249
20250314,105100,1356269640,12120,12120,12120,12120,109
20250314,105000,1354948560,12120,12120,12120,12120,441
20250314,104900,1349603640,12110,12100,12110,12100,1323
20250314,104800,1333585340,12100,12060,12100,12050,4291
20250314,104700,1281790650,12050,12060,12060,12050,207
20250314,104600,1279296250,12060,12070,12070,12050,1529
20250314,104500,1260861880,12060,12050,12060,12040,1050
20250314,104400,1248209290,12050,12070,12070,12050,203
20250314,104300,1245759120,12080,12060,12080,12060,125
20250314,104200,1244251120,12060,12050,12060,12050,542
20250314,104100,1237716530,12050,12050,12050,12050,33
20250314,104000,1237318880,12050,12050,12060,12050,292
20250314,103900,1233800120,12050,12050,12060,12050,1297
20250314,103800,1218168030,12050,12080,12080,12050,1869
20250314,103700,1195628940,12080,12090,12090,12080,57
20250314,103600,1194940365,12090,12090,12090,12090,304
20250314,103500,1191265005,12090,12090,12090,12090,49
20250314,103400,1190672595,12090,12100,12100,12090,307
20250314,103300,1186960915,12090,12100,12100,12090,228
20250314,103200,1184203785,12100,12080,12100,12080,231
20250314,103100,1181410895,12090,12090,12100,12090,199
20250314,103000,1179004445,12090,12090,12090,12090,1273
20250314,102900,1163613875,12110,12090,12110,12090,76
20250314,102800,1162693915,12090,12100,12100,12090,541
20250314,102700,1156151215,12090,12110,12120,12090,370
20250314,102600,1151676255,12110,12110,12120,12100,1003
20250314,102500,1139534310,12120,12120,12120,12120,14
20250314,102400,1139364630,12120,12120,12120,12100,668
20250314,102300,1131281110,12110,12130,12130,12110,1513
20250314,102200,1112945740,12130,12130,12140,12130,53
20250314,102100,1112302840,12120,12120,12120,12120,5
20250314,102000,1112242240,12120,12120,12150,12120,143
20250314,101900,1110509020,12150,12110,12150,12110,51
20250314,101800,1109890570,12110,12150,12150,12110,626
20250314,101700,1102309260,12150,12150,12150,12110,16
20250314,101600,1102115250,12150,12110,12150,12110,14
20250314,101500,1101945590,12110,12150,12150,12110,122
20250314,101400,1100467010,12150,12160,12160,12110,389
20250314,101300,1095751900,12130,12150,12150,12120,1863
20250314,101200,1073133830,12150,12150,12160,12150,66
20250314,101100,1072331910,12150,12150,12150,12150,3
20250314,101000,1072295460,12150,12150,12150,12150,91
20250314,100900,1071189810,12150,12150,12150,12150,11
20250314,100800,1071056160,12150,12140,12150,12120,2866
20250314,100700,1036288850,12140,12140,12140,12130,13
20250314,100600,1036131140,12140,12130,12140,12130,11
20250314,100500,1035997690,12130,12140,12145,12130,83
20250314,100400,1034990050,12140,12140,12140,12130,205
20250314,100300,1032502380,12140,12140,12140,12140,894
20250314,100200,1021649220,12130,12180,12180,12130,61
20250314,100100,1020907990,12190,12110,12190,12050,807
20250314,100000,1011146030,12210,12190,12210,12020,11417
20250314,095900,872871720,12160,12170,12180,12160,416
20250314,095800,867811390,12170,12180,12190,12170,214
20250314,095700,865205905,12190,12160,12190,12160,9
20250314,095600,865096435,12160,12160,12160,12150,974
20250314,095500,853258405,12190,12190,12190,12190,3
20250314,095400,853221835,12160,12150,12170,12150,1921
20250314,095300,829854095,12150,12160,12170,12140,1446
20250314,095200,812273435,12160,12160,12160,12140,2088
20250314,095100,786888775,12170,12170,12170,12170,122
20250314,095000,785404035,12170,12180,12200,12170,1823
20250314,094900,763215315,12220,12230,12230,12180,3846
20250314,094800,716276285,12230,12210,12240,12210,707
20250314,094700,707632905,12200,12210,12210,12200,1352
20250314,094600,691136925,12210,12210,12210,12200,192
20250314,094500,688793005,12210,12200,12210,12200,2522
20250314,094400,658024350,12200,12230,12230,12200,4196
20250314,094300,606787890,12230,12230,12230,12220,245
20250314,094200,603792240,12230,12240,12240,12230,122
20250314,094100,602299770,12240,12240,12240,12220,4
20250314,094000,602250830,12230,12230,12230,12220,2275
20250314,093900,574434080,12220,12240,12250,12220,2760
20250314,093800,540684230,12240,12220,12240,12210,833
20250314,093700,530501470,12220,12260,12260,12220,7027
20250314,093600,444500140,12270,12280,12280,12260,769
20250314,093500,435065910,12280,12290,12290,12280,386
20250314,093400,430325790,12280,12300,12300,12280,775
20250314,093300,420808680,12300,12300,12300,12300,4
20250314,093200,420759480,12290,12300,12310,12280,543
20250314,093100,414084820,12320,12310,12320,12300,103
20250314,093000,412816630,12290,12290,12300,12280,594
20250314,092900,405517840,12290,12290,12300,12290,350
20250314,092800,401215340,12300,12280,12300,12280,657
20250314,092700,393144080,12280,12280,12300,12280,85
20250314,092600,392100180,12310,12310,12310,12310,0
20250314,092500,392100180,12310,12310,12310,12270,2916
20250314,092400,356308000,12310,12310,12320,12280,2791
20250314,092300,321979910,12330,12320,12330,12300,609
20250314,092200,314483240,12320,12320,12330,12320,527
20250314,092100,307990590,12300,12350,12350,12300,43
20250314,092000,307461040,12310,12300,12350,12300,220
20250314,091900,304753120,12300,12320,12320,12300,571
20250314,091800,297725410,12300,12340,12340,12300,148
20250314,091700,295899290,12300,12300,12300,12300,861
20250314,091600,285308990,12310,12320,12320,12310,548
20250314,091500,278558660,12310,12310,12310,12310,165
20250314,091400,276527510,12300,12340,12340,12300,1166
20250314,091300,262173950,12300,12310,12340,12290,305
20250314,091200,258423010,12300,12320,12320,12300,1146
20250314,091100,244305650,12320,12350,12350,12320,645
20250314,091000,236348860,12340,12360,12360,12320,1154
20250314,090900,222111870,12330,12320,12350,12320,384
20250314,090800,217370750,12350,12320,12350,12310,1224
20250314,090700,202281860,12330,12280,12330,12280,326
20250314,090600,198262740,12280,12330,12330,12280,552
20250314,090500,191473230,12270,12320,12350,12270,3681
20250314,090400,146115630,12320,12280,12320,12270,2125
20250314,090300,119982360,12280,12250,12290,12250,790
20250314,090200,110282050,12220,12250,12280,12210,4622
20250314,090100,53737740,12250,12210,12250,12200,950
20250314,090000,42142080,12210,12300,12300,12210,3380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183100 2830992505 12200 12200 12200 12200 5596
3 20250314 183000 2830992505 12200 12200 12200 12200 0
4 20250314 182900 2830992505 12200 12200 12200 12200 0
5 20250314 182800 2830992505 12200 12200 12200 12200 0
6 20250314 182700 2830992505 12200 12200 12200 12200 0
7 20250314 182600 2830992505 12200 12200 12200 12200 0
8 20250314 182500 2830992505 12200 12200 12200 12200 0
9 20250314 182400 2830992505 12200 12200 12200 12200 0
10 20250314 182300 2830992505 12200 12200 12200 12200 0
11 20250314 182200 2830992505 12200 12200 12200 12200 0
12 20250314 182100 2830992505 12200 12200 12200 12200 0
13 20250314 182000 2830992505 12200 12200 12200 12200 0
14 20250314 181900 2830992505 12200 12200 12200 12200 0
15 20250314 181800 2830992505 12200 12200 12200 12200 0
16 20250314 181700 2830992505 12200 12200 12200 12200 0
17 20250314 181600 2830992505 12200 12200 12200 12200 0
18 20250314 181500 2830992505 12200 12200 12200 12200 0
19 20250314 181400 2830992505 12200 12200 12200 12200 0
20 20250314 181300 2830992505 12200 12200 12200 12200 0
21 20250314 181200 2830992505 12200 12200 12200 12200 0
22 20250314 181100 2830992505 12200 12200 12200 12200 0
23 20250314 181000 2830992505 12200 12200 12200 12200 0
24 20250314 180900 2830992505 12200 12200 12200 12200 0
25 20250314 180800 2830992505 12200 12200 12200 12200 0
26 20250314 180700 2830992505 12200 12200 12200 12200 0
27 20250314 180600 2830992505 12200 12200 12200 12200 0
28 20250314 180500 2830992505 12200 12200 12200 12200 0
29 20250314 180400 2830992505 12200 12200 12200 12200 0
30 20250314 180300 2830992505 12200 12200 12200 12200 0
31 20250314 180200 2830992505 12200 12200 12200 12200 0
32 20250314 180100 2830992505 12200 12200 12200 12200 5596
33 20250314 180000 2830992505 12200 12200 12200 12200 0
34 20250314 175900 2830992505 12200 12200 12200 12200 0
35 20250314 175800 2830992505 12200 12200 12200 12200 0
36 20250314 175700 2830992505 12200 12200 12200 12200 0
37 20250314 175600 2830992505 12200 12200 12200 12200 0
38 20250314 175500 2830992505 12200 12200 12200 12200 0
39 20250314 175400 2830992505 12200 12200 12200 12200 0
40 20250314 175300 2830992505 12200 12200 12200 12200 0
41 20250314 175200 2830992505 12200 12200 12200 12200 0
42 20250314 175100 2830992505 12200 12200 12200 12200 0
43 20250314 175000 2830992505 12200 12200 12200 12200 0
44 20250314 174900 2830992505 12200 12200 12200 12200 0
45 20250314 174800 2830992505 12200 12200 12200 12200 0
46 20250314 174700 2830992505 12200 12200 12200 12200 0
47 20250314 174600 2830992505 12200 12200 12200 12200 0
48 20250314 174500 2830992505 12200 12200 12200 12200 0
49 20250314 174400 2830992505 12200 12200 12200 12200 0
50 20250314 174300 2830992505 12200 12200 12200 12200 0
51 20250314 174200 2830992505 12200 12200 12200 12200 0
52 20250314 174100 2830992505 12200 12200 12200 12200 0
53 20250314 174000 2830992505 12200 12200 12200 12200 0
54 20250314 173900 2830992505 12200 12200 12200 12200 0
55 20250314 173800 2830992505 12200 12200 12200 12200 0
56 20250314 173700 2830992505 12200 12200 12200 12200 0
57 20250314 173600 2830992505 12200 12200 12200 12200 0
58 20250314 173500 2830992505 12200 12200 12200 12200 0
59 20250314 173400 2830992505 12200 12200 12200 12200 0
60 20250314 173300 2830992505 12200 12200 12200 12200 0
61 20250314 173200 2830992505 12200 12200 12200 12200 0
62 20250314 173100 2830992505 12200 12200 12200 12200 5596
63 20250314 173000 2830992505 12200 12200 12200 12200 0
64 20250314 172900 2830992505 12200 12200 12200 12200 0
65 20250314 172800 2830992505 12200 12200 12200 12200 0
66 20250314 172700 2830992505 12200 12200 12200 12200 0
67 20250314 172600 2830992505 12200 12200 12200 12200 0
68 20250314 172500 2830992505 12200 12200 12200 12200 0
69 20250314 172400 2830992505 12200 12200 12200 12200 0
70 20250314 172300 2830992505 12200 12200 12200 12200 0
71 20250314 172200 2830992505 12200 12200 12200 12200 0
72 20250314 172100 2830992505 12200 12200 12200 12200 0
73 20250314 172000 2830992505 12200 12200 12200 12200 0
74 20250314 171900 2830992505 12200 12200 12200 12200 0
75 20250314 171800 2830992505 12200 12200 12200 12200 0
76 20250314 171700 2830992505 12200 12200 12200 12200 0
77 20250314 171600 2830992505 12200 12200 12200 12200 0
78 20250314 171500 2830992505 12200 12200 12200 12200 0
79 20250314 171400 2830992505 12200 12200 12200 12200 0
80 20250314 171300 2830992505 12200 12200 12200 12200 0
81 20250314 171200 2830992505 12200 12200 12200 12200 0
82 20250314 171100 2830992505 12200 12200 12200 12200 0
83 20250314 171000 2830992505 12200 12200 12200 12200 0
84 20250314 170900 2830992505 12200 12200 12200 12200 0
85 20250314 170800 2830992505 12200 12200 12200 12200 0
86 20250314 170700 2830992505 12200 12200 12200 12200 0
87 20250314 170600 2830992505 12200 12200 12200 12200 0
88 20250314 170500 2830992505 12200 12200 12200 12200 0
89 20250314 170400 2830992505 12200 12200 12200 12200 0
90 20250314 170300 2830992505 12200 12200 12200 12200 0
91 20250314 170200 2830992505 12200 12200 12200 12200 0
92 20250314 170100 2830992505 12200 12200 12200 12200 5596
93 20250314 170000 2830992505 12200 12200 12200 12200 0
94 20250314 165900 2830992505 12200 12200 12200 12200 0
95 20250314 165800 2830992505 12200 12200 12200 12200 0
96 20250314 165700 2830992505 12200 12200 12200 12200 0
97 20250314 165600 2830992505 12200 12200 12200 12200 0
98 20250314 165500 2830992505 12200 12200 12200 12200 0
99 20250314 165400 2830992505 12200 12200 12200 12200 0
100 20250314 165300 2830992505 12200 12200 12200 12200 0
101 20250314 165200 2830992505 12200 12200 12200 12200 0
102 20250314 165100 2830992505 12200 12200 12200 12200 0
103 20250314 165000 2830992505 12200 12200 12200 12200 0
104 20250314 164900 2830992505 12200 12200 12200 12200 0
105 20250314 164800 2830992505 12200 12200 12200 12200 0
106 20250314 164700 2830992505 12200 12200 12200 12200 0
107 20250314 164600 2830992505 12200 12200 12200 12200 0
108 20250314 164500 2830992505 12200 12200 12200 12200 0
109 20250314 164400 2830992505 12200 12200 12200 12200 0
110 20250314 164300 2830992505 12200 12200 12200 12200 0
111 20250314 164200 2830992505 12200 12200 12200 12200 0
112 20250314 164100 2830992505 12200 12200 12200 12200 0
113 20250314 164000 2830992505 12200 12200 12200 12200 0
114 20250314 163900 2830992505 12200 12200 12200 12200 0
115 20250314 163800 2830992505 12200 12200 12200 12200 0
116 20250314 163700 2830992505 12200 12200 12200 12200 0
117 20250314 163600 2830992505 12200 12200 12200 12200 0
118 20250314 163500 2830992505 12200 12200 12200 12200 0
119 20250314 163400 2830992505 12200 12200 12200 12200 0
120 20250314 163300 2830992505 12200 12200 12200 12200 0
121 20250314 163200 2830992505 12200 12200 12200 12200 0
122 20250314 163100 2830992505 12200 12200 12200 12200 5596
123 20250314 163000 2830992505 12200 12200 12200 12200 0
124 20250314 162900 2830992505 12200 12200 12200 12200 0
125 20250314 162800 2830992505 12200 12200 12200 12200 0
126 20250314 162700 2830992505 12200 12200 12200 12200 0
127 20250314 162600 2830992505 12200 12200 12200 12200 0
128 20250314 162500 2830992505 12200 12200 12200 12200 0
129 20250314 162400 2830992505 12200 12200 12200 12200 0
130 20250314 162300 2830992505 12200 12200 12200 12200 0
131 20250314 162200 2830992505 12200 12200 12200 12200 0
132 20250314 162100 2830992505 12200 12200 12200 12200 0
133 20250314 162000 2830992505 12200 12200 12200 12200 0
134 20250314 161900 2830992505 12200 12200 12200 12200 0
135 20250314 161800 2830992505 12200 12200 12200 12200 0
136 20250314 161700 2830992505 12200 12200 12200 12200 0
137 20250314 161600 2830992505 12200 12200 12200 12200 0
138 20250314 161500 2830992505 12200 12200 12200 12200 0
139 20250314 161400 2830992505 12200 12200 12200 12200 0
140 20250314 161300 2830992505 12200 12200 12200 12200 0
141 20250314 161200 2830992505 12200 12200 12200 12200 0
142 20250314 161100 2830992505 12200 12200 12200 12200 0
143 20250314 161000 2830992505 12200 12200 12200 12200 0
144 20250314 160900 2830992505 12200 12200 12200 12200 0
145 20250314 160800 2830992505 12200 12200 12200 12200 0
146 20250314 160700 2830992505 12200 12200 12200 12200 0
147 20250314 160600 2830992505 12200 12200 12200 12200 0
148 20250314 160500 2830992505 12200 12200 12200 12200 0
149 20250314 160400 2830992505 12200 12200 12200 12200 0
150 20250314 160300 2830992505 12200 12200 12200 12200 0
151 20250314 160200 2830992505 12200 12200 12200 12200 0
152 20250314 160100 2830992505 12200 12200 12200 12200 5596
153 20250314 160000 2830992505 12200 12200 12200 12200 0
154 20250314 155900 2830992505 12200 12200 12200 12200 0
155 20250314 155800 2830992505 12200 12200 12200 12200 0
156 20250314 155700 2830992505 12200 12200 12200 12200 0
157 20250314 155600 2830992505 12200 12200 12200 12200 0
158 20250314 155500 2830992505 12200 12200 12200 12200 0
159 20250314 155400 2830992505 12200 12200 12200 12200 0
160 20250314 155300 2830992505 12200 12200 12200 12200 0
161 20250314 155200 2830992505 12200 12200 12200 12200 0
162 20250314 155100 2830992505 12200 12200 12200 12200 0
163 20250314 155000 2830992505 12200 12200 12200 12200 0
164 20250314 154900 2830992505 12200 12200 12200 12200 0
165 20250314 154800 2830992505 12200 12200 12200 12200 0
166 20250314 154700 2830992505 12200 12200 12200 12200 0
167 20250314 154600 2830992505 12200 12200 12200 12200 0
168 20250314 154500 2830992505 12200 12200 12200 12200 0
169 20250314 154400 2830992505 12200 12200 12200 12200 0
170 20250314 154300 2830992505 12200 12200 12200 12200 0
171 20250314 154200 2830992505 12200 12200 12200 12200 0
172 20250314 154100 2830992505 12200 12200 12200 12200 0
173 20250314 154000 2830992505 12200 12200 12200 12200 0
174 20250314 153900 2830992505 12200 12200 12200 12200 0
175 20250314 153800 2830992505 12200 12200 12200 12200 0
176 20250314 153700 2830992505 12200 12200 12200 12200 0
177 20250314 153600 2830992505 12200 12200 12200 12200 0
178 20250314 153500 2830992505 12200 12200 12200 12200 0
179 20250314 153400 2830992505 12200 12200 12200 12200 0
180 20250314 153300 2830992505 12200 12200 12200 12200 0
181 20250314 153200 2830992505 12200 12200 12200 12200 0
182 20250314 153100 2830992505 12200 12200 12200 12200 5596
183 20250314 153000 2830992505 12200 12200 12200 12200 5596
184 20250314 152900 2762721305 12200 12200 12200 12200 0
185 20250314 152800 2762721305 12200 12200 12200 12200 0
186 20250314 152700 2762721305 12200 12200 12200 12200 0
187 20250314 152600 2762721305 12200 12200 12200 12200 0
188 20250314 152500 2762721305 12200 12200 12200 12200 0
189 20250314 152400 2762721305 12200 12200 12200 12200 0
190 20250314 152300 2762721305 12200 12200 12200 12200 0
191 20250314 152200 2762721305 12200 12200 12200 12200 0
192 20250314 152100 2762721305 12200 12200 12200 12200 0
193 20250314 152000 2762721305 12200 12200 12200 12200 0
194 20250314 151900 2762721305 12200 12200 12210 12200 495
195 20250314 151800 2756682295 12200 12190 12200 12190 65
196 20250314 151700 2755889935 12200 12200 12200 12090 5629
197 20250314 151600 2687440685 12210 12210 12210 12200 1267
198 20250314 151500 2671981475 12210 12210 12220 12210 122
199 20250314 151400 2670491825 12210 12220 12220 12210 1700
200 20250314 151300 2649722625 12220 12230 12230 12220 91
201 20250314 151200 2648610595 12220 12230 12230 12220 214
202 20250314 151100 2645995505 12220 12230 12230 12220 1686
203 20250314 151000 2625378445 12240 12240 12240 12230 235
204 20250314 150900 2622503275 12240 12230 12240 12230 858
205 20250314 150800 2612006575 12240 12240 12240 12230 1358
206 20250314 150700 2595384665 12240 12230 12240 12220 503
207 20250314 150600 2589233535 12240 12220 12240 12220 178
208 20250314 150500 2587057155 12230 12230 12230 12230 1192
209 20250314 150400 2572478995 12230 12230 12230 12230 864
210 20250314 150300 2561912275 12230 12240 12240 12230 469
211 20250314 150200 2556171815 12240 12240 12240 12240 100
212 20250314 150100 2554947815 12240 12240 12240 12240 126
213 20250314 150000 2553405575 12240 12250 12250 12240 22
214 20250314 145900 2553136275 12240 12240 12240 12240 40
215 20250314 145800 2552646675 12240 12240 12240 12240 59
216 20250314 145700 2551924515 12240 12250 12250 12240 441
217 20250314 145600 2546526265 12250 12260 12260 12250 102
218 20250314 145500 2545276665 12250 12255 12255 12250 160
219 20250314 145400 2543316640 12260 12260 12270 12250 552
220 20250314 145300 2536548145 12260 12260 12270 12260 235
221 20250314 145200 2533665235 12250 12250 12250 12240 391
222 20250314 145100 2528875975 12250 12250 12260 12250 883
223 20250314 145000 2518054465 12250 12240 12250 12240 2
224 20250314 144900 2518029975 12240 12250 12250 12240 312
225 20250314 144800 2514207995 12250 12250 12250 12250 0
226 20250314 144700 2514207995 12250 12250 12250 12250 5
227 20250314 144600 2514146745 12250 12250 12250 12250 25
228 20250314 144500 2513840495 12250 12250 12250 12240 307
229 20250314 144400 2510079755 12250 12250 12250 12250 8
230 20250314 144300 2509981755 12250 12250 12250 12250 1
231 20250314 144200 2509969505 12240 12240 12240 12240 100
232 20250314 144100 2508745505 12250 12250 12260 12250 1565
233 20250314 144000 2489564255 12250 12250 12250 12250 486
234 20250314 143900 2483610755 12250 12240 12250 12240 165
235 20250314 143800 2481591135 12250 12225 12250 12225 2000
236 20250314 143700 2457108430 12225 12225 12225 12225 1
237 20250314 143600 2457096205 12225 12230 12230 12225 155
238 20250314 143500 2455201125 12230 12230 12230 12210 6183
239 20250314 143400 2379692305 12240 12230 12240 12230 3
240 20250314 143300 2379655595 12230 12230 12230 12230 1610
241 20250314 143200 2359965295 12240 12240 12240 12240 81
242 20250314 143100 2358973855 12240 12240 12240 12240 37
243 20250314 143000 2358520975 12250 12250 12250 12240 35
244 20250314 142900 2358092245 12230 12250 12250 12230 517
245 20250314 142800 2351769175 12250 12255 12255 12220 1326
246 20250314 142700 2335546130 12250 12260 12260 12250 219
247 20250314 142600 2332863190 12260 12250 12260 12250 20
248 20250314 142500 2332618080 12260 12250 12260 12250 61
249 20250314 142400 2331870720 12250 12250 12250 12250 382
250 20250314 142300 2327191220 12250 12230 12250 12230 907
251 20250314 142200 2316080490 12250 12250 12250 12250 1
252 20250314 142100 2316068240 12230 12230 12230 12230 255
253 20250314 142000 2312949590 12230 12230 12230 12230 20
254 20250314 141900 2312704990 12250 12250 12250 12250 2
255 20250314 141800 2312680490 12250 12250 12250 12250 0
256 20250314 141700 2312680490 12250 12230 12250 12230 7100
257 20250314 141600 2225777070 12230 12230 12230 12230 10
258 20250314 141500 2225654770 12230 12220 12230 12220 101
259 20250314 141400 2224420540 12220 12200 12220 12200 421
260 20250314 141300 2219279080 12210 12210 12220 12210 314
261 20250314 141200 2215444840 12210 12200 12210 12200 644
262 20250314 141100 2207585340 12200 12200 12200 12200 41
263 20250314 141000 2207085140 12210 12220 12220 12210 698
264 20250314 140900 2198562540 12230 12230 12230 12230 11
265 20250314 140800 2198428010 12240 12240 12240 12240 0
266 20250314 140700 2198428010 12240 12240 12240 12240 0
267 20250314 140600 2198428010 12240 12240 12240 12240 1
268 20250314 140500 2198415770 12200 12240 12240 12200 2269
269 20250314 140400 2170667560 12240 12240 12240 12220 1101
270 20250314 140300 2157201720 12250 12240 12250 12240 116
271 20250314 140200 2155780740 12240 12250 12250 12240 405
272 20250314 140100 2150819500 12260 12260 12260 12260 164
273 20250314 140000 2148808860 12260 12260 12260 12260 5
274 20250314 135900 2148747560 12240 12240 12240 12240 0
275 20250314 135800 2148747560 12240 12250 12260 12240 2466
276 20250314 135700 2118533670 12230 12240 12240 12230 233
277 20250314 135600 2115683760 12260 12270 12270 12250 65
278 20250314 135500 2114887050 12250 12260 12280 12250 1336
279 20250314 135400 2098518110 12260 12260 12260 12260 21
280 20250314 135300 2098260650 12250 12250 12250 12250 61
281 20250314 135200 2097513400 12260 12260 12260 12260 382
282 20250314 135100 2092830080 12250 12250 12250 12250 65
283 20250314 135000 2092033830 12260 12260 12260 12260 100
284 20250314 134900 2090807830 12260 12270 12270 12260 170
285 20250314 134800 2088723540 12280 12280 12280 12280 34
286 20250314 134700 2088306020 12280 12280 12280 12280 94
287 20250314 134600 2087151700 12280 12270 12280 12270 1611
288 20250314 134500 2067371860 12270 12260 12270 12260 7
289 20250314 134400 2067286030 12260 12250 12260 12250 723
290 20250314 134300 2058422070 12260 12260 12260 12260 2
291 20250314 134200 2058397550 12260 12250 12260 12250 7
292 20250314 134100 2058311790 12250 12230 12250 12230 1107
293 20250314 134000 2044755400 12230 12230 12230 12230 159
294 20250314 133900 2042810830 12220 12230 12230 12220 741
295 20250314 133800 2033755790 12220 12220 12220 12220 261
296 20250314 133700 2030566370 12220 12220 12220 12220 50
297 20250314 133600 2029955370 12220 12220 12220 12220 0
298 20250314 133500 2029955370 12220 12230 12230 12220 11
299 20250314 133400 2029820900 12230 12230 12230 12230 7
300 20250314 133300 2029735290 12230 12230 12230 12230 23
301 20250314 133200 2029454000 12230 12230 12230 12230 27
302 20250314 133100 2029123790 12230 12230 12230 12230 46
303 20250314 133000 2028561210 12230 12210 12230 12210 125
304 20250314 132900 2027034600 12210 12210 12210 12210 343
305 20250314 132800 2022846570 12210 12230 12230 12210 524
306 20250314 132700 2016441470 12220 12220 12220 12220 87
307 20250314 132600 2015378330 12220 12220 12220 12220 137
308 20250314 132500 2013704190 12220 12220 12220 12220 1
309 20250314 132400 2013691970 12240 12230 12250 12230 113
310 20250314 132300 2012308590 12220 12230 12230 12220 201
311 20250314 132200 2009850370 12230 12225 12230 12225 80
312 20250314 132100 2008872050 12230 12235 12235 12230 110
313 20250314 132000 2007526740 12230 12230 12230 12230 125
314 20250314 131900 2005997990 12235 12235 12235 12235 0
315 20250314 131800 2005997990 12235 12235 12235 12235 17
316 20250314 131700 2005789995 12250 12250 12250 12250 0
317 20250314 131600 2005789995 12250 12250 12250 12250 10
318 20250314 131500 2005667495 12250 12240 12250 12240 8
319 20250314 131400 2005569565 12230 12230 12230 12230 0
320 20250314 131300 2005569565 12230 12230 12230 12230 4
321 20250314 131200 2005520645 12250 12250 12250 12250 8
322 20250314 131100 2005422645 12250 12240 12250 12240 2
323 20250314 131000 2005398155 12240 12240 12250 12230 1164
324 20250314 130900 1991151655 12250 12250 12250 12250 0
325 20250314 130800 1991151655 12250 12260 12260 12250 6
326 20250314 130700 1991078115 12260 12260 12260 12260 50
327 20250314 130600 1990465115 12230 12230 12230 12230 1
328 20250314 130500 1990452885 12250 12250 12250 12250 17
329 20250314 130400 1990244635 12260 12260 12260 12250 505
330 20250314 130300 1984053685 12260 12230 12260 12230 135
331 20250314 130200 1982402585 12230 12230 12230 12230 160
332 20250314 130100 1980445785 12260 12260 12260 12260 1
333 20250314 130000 1980433525 12260 12275 12280 12230 1088
334 20250314 125900 1967113460 12270 12230 12270 12230 1785
335 20250314 125800 1945239160 12230 12250 12250 12230 112
336 20250314 125700 1943869380 12230 12250 12250 12230 11
337 20250314 125600 1943734830 12230 12240 12260 12230 723
338 20250314 125500 1934883000 12230 12210 12230 12200 1927
339 20250314 125400 1911358410 12200 12200 12200 12200 0
340 20250314 125300 1911358410 12200 12200 12200 12200 153
341 20250314 125200 1909491810 12200 12200 12200 12200 0
342 20250314 125100 1909491810 12200 12200 12200 12200 5
343 20250314 125000 1909430810 12200 12200 12210 12200 272
344 20250314 124900 1906112390 12190 12190 12190 12190 0
345 20250314 124800 1906112390 12190 12190 12190 12190 100
346 20250314 124700 1904893390 12190 12190 12190 12190 989
347 20250314 124600 1892837480 12200 12200 12200 12200 92
348 20250314 124500 1891715080 12220 12200 12220 12200 86
349 20250314 124400 1890664180 12210 12220 12220 12210 30
350 20250314 124300 1890297840 12230 12230 12230 12230 0
351 20250314 124200 1890297840 12230 12200 12230 12200 42
352 20250314 124100 1889785380 12200 12210 12210 12200 237
353 20250314 124000 1886893900 12210 12230 12240 12210 628
354 20250314 123900 1879221390 12240 12240 12240 12240 0
355 20250314 123800 1879221390 12240 12240 12240 12240 0
356 20250314 123700 1879221390 12240 12240 12240 12240 1
357 20250314 123600 1879209150 12210 12200 12210 12200 1138
358 20250314 123500 1865318170 12210 12190 12210 12190 1668
359 20250314 123400 1844960370 12190 12180 12190 12180 215
360 20250314 123300 1842339670 12190 12190 12190 12180 697
361 20250314 123200 1833845020 12200 12190 12200 12190 566
362 20250314 123100 1826945470 12190 12180 12190 12180 107
363 20250314 123000 1825641210 12180 12180 12180 12180 142
364 20250314 122900 1823911650 12180 12180 12180 12180 2
365 20250314 122800 1823887290 12160 12170 12180 12160 999
366 20250314 122700 1811729760 12170 12180 12180 12170 36
367 20250314 122600 1811291595 12180 12180 12180 12180 2
368 20250314 122500 1811267235 12175 12175 12175 12175 1
369 20250314 122400 1811255060 12180 12180 12180 12180 0
370 20250314 122300 1811255060 12180 12180 12180 12180 111
371 20250314 122200 1809903080 12180 12180 12180 12180 549
372 20250314 122100 1803216260 12180 12180 12180 12180 0
373 20250314 122000 1803216260 12180 12180 12180 12180 32
374 20250314 121900 1802826500 12190 12190 12190 12190 91
375 20250314 121800 1801717210 12190 12190 12190 12190 212
376 20250314 121700 1799132930 12200 12190 12210 12190 184
377 20250314 121600 1796888350 12190 12190 12190 12180 510
378 20250314 121500 1790671550 12200 12190 12200 12190 1165
379 20250314 121400 1776459540 12200 12200 12200 12200 1
380 20250314 121300 1776447340 12190 12200 12200 12190 195
381 20250314 121200 1774070260 12190 12200 12200 12190 101
382 20250314 121100 1772839060 12200 12200 12200 12200 40
383 20250314 121000 1772351060 12190 12190 12190 12190 265
384 20250314 120900 1769120710 12190 12200 12200 12190 244
385 20250314 120800 1766144350 12200 12230 12230 12200 1113
386 20250314 120700 1752557600 12230 12220 12230 12220 193
387 20250314 120600 1750198210 12230 12230 12230 12220 76
388 20250314 120500 1749269250 12230 12230 12230 12230 21
389 20250314 120400 1749012420 12230 12240 12240 12230 224
390 20250314 120300 1746271570 12250 12250 12280 12250 770
391 20250314 120200 1736833670 12250 12250 12250 12250 0
392 20250314 120100 1736833670 12250 12250 12250 12250 28
393 20250314 120000 1736490670 12250 12240 12250 12240 521
394 20250314 115900 1730108900 12240 12210 12240 12210 1605
395 20250314 115800 1710478250 12210 12210 12210 12210 140
396 20250314 115700 1708768850 12210 12210 12210 12210 30
397 20250314 115600 1708402550 12210 12210 12210 12210 97
398 20250314 115500 1707218180 12200 12200 12200 12200 30
399 20250314 115400 1706852180 12210 12210 12210 12210 439
400 20250314 115300 1701491990 12210 12210 12210 12210 21
401 20250314 115200 1701235580 12230 12210 12230 12200 43
402 20250314 115100 1700710860 12200 12220 12230 12200 1521
403 20250314 115000 1682125830 12210 12190 12210 12190 1963
404 20250314 114900 1658174710 12190 12180 12190 12180 89
405 20250314 114800 1657090670 12180 12180 12180 12180 3
406 20250314 114700 1657054130 12190 12190 12190 12190 21
407 20250314 114600 1656798140 12190 12190 12190 12190 4
408 20250314 114500 1656749380 12190 12190 12190 12190 100
409 20250314 114400 1655530380 12180 12180 12180 12180 1
410 20250314 114300 1655518200 12180 12190 12190 12180 83
411 20250314 114200 1654507090 12190 12190 12190 12190 37
412 20250314 114100 1654056060 12180 12180 12180 12180 501
413 20250314 114000 1647953880 12180 12180 12180 12180 1
414 20250314 113900 1647941700 12170 12170 12170 12170 172
415 20250314 113800 1645848460 12170 12170 12170 12170 10
416 20250314 113700 1645726760 12170 12170 12170 12160 12
417 20250314 113600 1645580730 12170 12160 12170 12150 3
418 20250314 113500 1645544250 12170 12160 12170 12110 12703
419 20250314 113400 1491513600 12170 12170 12170 12170 160
420 20250314 113300 1489566400 12160 12150 12160 12150 11
421 20250314 113200 1489432650 12150 12150 12150 12150 0
422 20250314 113100 1489432650 12150 12160 12160 12130 1135
423 20250314 113000 1475650420 12160 12160 12160 12160 307
424 20250314 112900 1471917300 12150 12150 12150 12150 10
425 20250314 112800 1471795800 12150 12160 12160 12150 501
426 20250314 112700 1465708640 12150 12160 12160 12150 21
427 20250314 112600 1465453290 12160 12160 12160 12160 100
428 20250314 112500 1464237290 12160 12160 12160 12160 0
429 20250314 112400 1464237290 12160 12160 12160 12160 24
430 20250314 112300 1463945450 12160 12160 12160 12160 43
431 20250314 112200 1463422570 12160 12160 12160 12160 812
432 20250314 112100 1453548650 12160 12170 12170 12160 1460
433 20250314 112000 1435780950 12170 12170 12170 12170 3
434 20250314 111900 1435744440 12170 12170 12170 12170 0
435 20250314 111800 1435744440 12170 12170 12170 12170 901
436 20250314 111700 1424779270 12170 12170 12170 12170 6
437 20250314 111600 1424706250 12170 12170 12170 12170 423
438 20250314 111500 1419558340 12170 12170 12170 12170 510
439 20250314 111400 1413351640 12170 12160 12170 12160 42
440 20250314 111300 1412840520 12170 12170 12170 12170 57
441 20250314 111200 1412146830 12170 12160 12170 12160 101
442 20250314 111100 1410918660 12160 12170 12170 12160 535
443 20250314 111000 1404407790 12170 12170 12170 12170 0
444 20250314 110900 1404407790 12170 12170 12180 12170 456
445 20250314 110800 1398858180 12170 12170 12170 12170 312
446 20250314 110700 1395061140 12170 12170 12170 12170 1
447 20250314 110600 1395048970 12160 12160 12160 12160 76
448 20250314 110500 1394124810 12160 12160 12160 12160 1
449 20250314 110400 1394112650 12160 12170 12170 12160 82
450 20250314 110300 1393114810 12170 12170 12170 12170 89
451 20250314 110200 1392031680 12170 12160 12170 12160 183
452 20250314 110100 1389804580 12170 12160 12170 12150 322
453 20250314 110000 1385888540 12160 12150 12160 12150 7
454 20250314 105900 1385803480 12150 12150 12150 12150 14
455 20250314 105800 1385633380 12160 12160 12160 12160 101
456 20250314 105700 1384405220 12160 12150 12160 12140 643
457 20250314 105600 1376596900 12150 12160 12160 12150 584
458 20250314 105500 1369501180 12160 12120 12160 12120 778
459 20250314 105400 1360054290 12130 12140 12140 12130 62
460 20250314 105300 1359302150 12140 12140 12140 12140 1
461 20250314 105200 1359290010 12130 12130 12130 12130 249
462 20250314 105100 1356269640 12120 12120 12120 12120 109
463 20250314 105000 1354948560 12120 12120 12120 12120 441
464 20250314 104900 1349603640 12110 12100 12110 12100 1323
465 20250314 104800 1333585340 12100 12060 12100 12050 4291
466 20250314 104700 1281790650 12050 12060 12060 12050 207
467 20250314 104600 1279296250 12060 12070 12070 12050 1529
468 20250314 104500 1260861880 12060 12050 12060 12040 1050
469 20250314 104400 1248209290 12050 12070 12070 12050 203
470 20250314 104300 1245759120 12080 12060 12080 12060 125
471 20250314 104200 1244251120 12060 12050 12060 12050 542
472 20250314 104100 1237716530 12050 12050 12050 12050 33
473 20250314 104000 1237318880 12050 12050 12060 12050 292
474 20250314 103900 1233800120 12050 12050 12060 12050 1297
475 20250314 103800 1218168030 12050 12080 12080 12050 1869
476 20250314 103700 1195628940 12080 12090 12090 12080 57
477 20250314 103600 1194940365 12090 12090 12090 12090 304
478 20250314 103500 1191265005 12090 12090 12090 12090 49
479 20250314 103400 1190672595 12090 12100 12100 12090 307
480 20250314 103300 1186960915 12090 12100 12100 12090 228
481 20250314 103200 1184203785 12100 12080 12100 12080 231
482 20250314 103100 1181410895 12090 12090 12100 12090 199
483 20250314 103000 1179004445 12090 12090 12090 12090 1273
484 20250314 102900 1163613875 12110 12090 12110 12090 76
485 20250314 102800 1162693915 12090 12100 12100 12090 541
486 20250314 102700 1156151215 12090 12110 12120 12090 370
487 20250314 102600 1151676255 12110 12110 12120 12100 1003
488 20250314 102500 1139534310 12120 12120 12120 12120 14
489 20250314 102400 1139364630 12120 12120 12120 12100 668
490 20250314 102300 1131281110 12110 12130 12130 12110 1513
491 20250314 102200 1112945740 12130 12130 12140 12130 53
492 20250314 102100 1112302840 12120 12120 12120 12120 5
493 20250314 102000 1112242240 12120 12120 12150 12120 143
494 20250314 101900 1110509020 12150 12110 12150 12110 51
495 20250314 101800 1109890570 12110 12150 12150 12110 626
496 20250314 101700 1102309260 12150 12150 12150 12110 16
497 20250314 101600 1102115250 12150 12110 12150 12110 14
498 20250314 101500 1101945590 12110 12150 12150 12110 122
499 20250314 101400 1100467010 12150 12160 12160 12110 389
500 20250314 101300 1095751900 12130 12150 12150 12120 1863
501 20250314 101200 1073133830 12150 12150 12160 12150 66
502 20250314 101100 1072331910 12150 12150 12150 12150 3
503 20250314 101000 1072295460 12150 12150 12150 12150 91
504 20250314 100900 1071189810 12150 12150 12150 12150 11
505 20250314 100800 1071056160 12150 12140 12150 12120 2866
506 20250314 100700 1036288850 12140 12140 12140 12130 13
507 20250314 100600 1036131140 12140 12130 12140 12130 11
508 20250314 100500 1035997690 12130 12140 12145 12130 83
509 20250314 100400 1034990050 12140 12140 12140 12130 205
510 20250314 100300 1032502380 12140 12140 12140 12140 894
511 20250314 100200 1021649220 12130 12180 12180 12130 61
512 20250314 100100 1020907990 12190 12110 12190 12050 807
513 20250314 100000 1011146030 12210 12190 12210 12020 11417
514 20250314 095900 872871720 12160 12170 12180 12160 416
515 20250314 095800 867811390 12170 12180 12190 12170 214
516 20250314 095700 865205905 12190 12160 12190 12160 9
517 20250314 095600 865096435 12160 12160 12160 12150 974
518 20250314 095500 853258405 12190 12190 12190 12190 3
519 20250314 095400 853221835 12160 12150 12170 12150 1921
520 20250314 095300 829854095 12150 12160 12170 12140 1446
521 20250314 095200 812273435 12160 12160 12160 12140 2088
522 20250314 095100 786888775 12170 12170 12170 12170 122
523 20250314 095000 785404035 12170 12180 12200 12170 1823
524 20250314 094900 763215315 12220 12230 12230 12180 3846
525 20250314 094800 716276285 12230 12210 12240 12210 707
526 20250314 094700 707632905 12200 12210 12210 12200 1352
527 20250314 094600 691136925 12210 12210 12210 12200 192
528 20250314 094500 688793005 12210 12200 12210 12200 2522
529 20250314 094400 658024350 12200 12230 12230 12200 4196
530 20250314 094300 606787890 12230 12230 12230 12220 245
531 20250314 094200 603792240 12230 12240 12240 12230 122
532 20250314 094100 602299770 12240 12240 12240 12220 4
533 20250314 094000 602250830 12230 12230 12230 12220 2275
534 20250314 093900 574434080 12220 12240 12250 12220 2760
535 20250314 093800 540684230 12240 12220 12240 12210 833
536 20250314 093700 530501470 12220 12260 12260 12220 7027
537 20250314 093600 444500140 12270 12280 12280 12260 769
538 20250314 093500 435065910 12280 12290 12290 12280 386
539 20250314 093400 430325790 12280 12300 12300 12280 775
540 20250314 093300 420808680 12300 12300 12300 12300 4
541 20250314 093200 420759480 12290 12300 12310 12280 543
542 20250314 093100 414084820 12320 12310 12320 12300 103
543 20250314 093000 412816630 12290 12290 12300 12280 594
544 20250314 092900 405517840 12290 12290 12300 12290 350
545 20250314 092800 401215340 12300 12280 12300 12280 657
546 20250314 092700 393144080 12280 12280 12300 12280 85
547 20250314 092600 392100180 12310 12310 12310 12310 0
548 20250314 092500 392100180 12310 12310 12310 12270 2916
549 20250314 092400 356308000 12310 12310 12320 12280 2791
550 20250314 092300 321979910 12330 12320 12330 12300 609
551 20250314 092200 314483240 12320 12320 12330 12320 527
552 20250314 092100 307990590 12300 12350 12350 12300 43
553 20250314 092000 307461040 12310 12300 12350 12300 220
554 20250314 091900 304753120 12300 12320 12320 12300 571
555 20250314 091800 297725410 12300 12340 12340 12300 148
556 20250314 091700 295899290 12300 12300 12300 12300 861
557 20250314 091600 285308990 12310 12320 12320 12310 548
558 20250314 091500 278558660 12310 12310 12310 12310 165
559 20250314 091400 276527510 12300 12340 12340 12300 1166
560 20250314 091300 262173950 12300 12310 12340 12290 305
561 20250314 091200 258423010 12300 12320 12320 12300 1146
562 20250314 091100 244305650 12320 12350 12350 12320 645
563 20250314 091000 236348860 12340 12360 12360 12320 1154
564 20250314 090900 222111870 12330 12320 12350 12320 384
565 20250314 090800 217370750 12350 12320 12350 12310 1224
566 20250314 090700 202281860 12330 12280 12330 12280 326
567 20250314 090600 198262740 12280 12330 12330 12280 552
568 20250314 090500 191473230 12270 12320 12350 12270 3681
569 20250314 090400 146115630 12320 12280 12320 12270 2125
570 20250314 090300 119982360 12280 12250 12290 12250 790
571 20250314 090200 110282050 12220 12250 12280 12210 4622
572 20250314 090100 53737740 12250 12210 12250 12200 950
573 20250314 090000 42142080 12210 12300 12300 12210 3380

1
000490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,68597,25640788,836197430,312561205720,0.27
20250311,68458,25640788,809858140,303330522040,0.27
20250310,68706,25640788,807295500,301279259000,0.27
20250307,68586,25640788,805199640,301022851120,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 68597 25640788 836197430 312561205720 0.27
3 20250311 68458 25640788 809858140 303330522040 0.27
4 20250310 68706 25640788 807295500 301279259000 0.27
5 20250307 68586 25640788 805199640 301022851120 0.27