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
000520/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183100,1968672340,12330,12330,12330,12330,2028
20250314,183000,1968672340,12330,12330,12330,12330,0
20250314,182900,1968672340,12330,12330,12330,12330,0
20250314,182800,1968672340,12330,12330,12330,12330,0
20250314,182700,1968672340,12330,12330,12330,12330,0
20250314,182600,1968672340,12330,12330,12330,12330,0
20250314,182500,1968672340,12330,12330,12330,12330,0
20250314,182400,1968672340,12330,12330,12330,12330,0
20250314,182300,1968672340,12330,12330,12330,12330,0
20250314,182200,1968672340,12330,12330,12330,12330,0
20250314,182100,1968672340,12330,12330,12330,12330,0
20250314,182000,1968672340,12330,12330,12330,12330,0
20250314,181900,1968672340,12330,12330,12330,12330,0
20250314,181800,1968672340,12330,12330,12330,12330,0
20250314,181700,1968672340,12330,12330,12330,12330,0
20250314,181600,1968672340,12330,12330,12330,12330,0
20250314,181500,1968672340,12330,12330,12330,12330,0
20250314,181400,1968672340,12330,12330,12330,12330,0
20250314,181300,1968672340,12330,12330,12330,12330,0
20250314,181200,1968672340,12330,12330,12330,12330,0
20250314,181100,1968672340,12330,12330,12330,12330,0
20250314,181000,1968672340,12330,12330,12330,12330,0
20250314,180900,1968672340,12330,12330,12330,12330,0
20250314,180800,1968672340,12330,12330,12330,12330,0
20250314,180700,1968672340,12330,12330,12330,12330,0
20250314,180600,1968672340,12330,12330,12330,12330,0
20250314,180500,1968672340,12330,12330,12330,12330,0
20250314,180400,1968672340,12330,12330,12330,12330,0
20250314,180300,1968672340,12330,12330,12330,12330,0
20250314,180200,1968672340,12330,12330,12330,12330,0
20250314,180100,1968672340,12330,12330,12330,12330,2028
20250314,180000,1968672340,12330,12330,12330,12330,0
20250314,175900,1968672340,12330,12330,12330,12330,0
20250314,175800,1968672340,12330,12330,12330,12330,0
20250314,175700,1968672340,12330,12330,12330,12330,0
20250314,175600,1968672340,12330,12330,12330,12330,0
20250314,175500,1968672340,12330,12330,12330,12330,0
20250314,175400,1968672340,12330,12330,12330,12330,0
20250314,175300,1968672340,12330,12330,12330,12330,0
20250314,175200,1968672340,12330,12330,12330,12330,0
20250314,175100,1968672340,12330,12330,12330,12330,0
20250314,175000,1968672340,12330,12330,12330,12330,0
20250314,174900,1968672340,12330,12330,12330,12330,0
20250314,174800,1968672340,12330,12330,12330,12330,0
20250314,174700,1968672340,12330,12330,12330,12330,0
20250314,174600,1968672340,12330,12330,12330,12330,0
20250314,174500,1968672340,12330,12330,12330,12330,0
20250314,174400,1968672340,12330,12330,12330,12330,0
20250314,174300,1968672340,12330,12330,12330,12330,0
20250314,174200,1968672340,12330,12330,12330,12330,0
20250314,174100,1968672340,12330,12330,12330,12330,0
20250314,174000,1968672340,12330,12330,12330,12330,0
20250314,173900,1968672340,12330,12330,12330,12330,0
20250314,173800,1968672340,12330,12330,12330,12330,0
20250314,173700,1968672340,12330,12330,12330,12330,0
20250314,173600,1968672340,12330,12330,12330,12330,0
20250314,173500,1968672340,12330,12330,12330,12330,0
20250314,173400,1968672340,12330,12330,12330,12330,0
20250314,173300,1968672340,12330,12330,12330,12330,0
20250314,173200,1968672340,12330,12330,12330,12330,0
20250314,173100,1968672340,12330,12330,12330,12330,2028
20250314,173000,1968672340,12330,12330,12330,12330,0
20250314,172900,1968672340,12330,12330,12330,12330,0
20250314,172800,1968672340,12330,12330,12330,12330,0
20250314,172700,1968672340,12330,12330,12330,12330,0
20250314,172600,1968672340,12330,12330,12330,12330,0
20250314,172500,1968672340,12330,12330,12330,12330,0
20250314,172400,1968672340,12330,12330,12330,12330,0
20250314,172300,1968672340,12330,12330,12330,12330,0
20250314,172200,1968672340,12330,12330,12330,12330,0
20250314,172100,1968672340,12330,12330,12330,12330,0
20250314,172000,1968672340,12330,12330,12330,12330,0
20250314,171900,1968672340,12330,12330,12330,12330,0
20250314,171800,1968672340,12330,12330,12330,12330,0
20250314,171700,1968672340,12330,12330,12330,12330,0
20250314,171600,1968672340,12330,12330,12330,12330,0
20250314,171500,1968672340,12330,12330,12330,12330,0
20250314,171400,1968672340,12330,12330,12330,12330,0
20250314,171300,1968672340,12330,12330,12330,12330,0
20250314,171200,1968672340,12330,12330,12330,12330,0
20250314,171100,1968672340,12330,12330,12330,12330,0
20250314,171000,1968672340,12330,12330,12330,12330,0
20250314,170900,1968672340,12330,12330,12330,12330,0
20250314,170800,1968672340,12330,12330,12330,12330,0
20250314,170700,1968672340,12330,12330,12330,12330,0
20250314,170600,1968672340,12330,12330,12330,12330,0
20250314,170500,1968672340,12330,12330,12330,12330,0
20250314,170400,1968672340,12330,12330,12330,12330,0
20250314,170300,1968672340,12330,12330,12330,12330,0
20250314,170200,1968672340,12330,12330,12330,12330,0
20250314,170100,1968672340,12330,12330,12330,12330,2028
20250314,170000,1968672340,12330,12330,12330,12330,0
20250314,165900,1968672340,12330,12330,12330,12330,0
20250314,165800,1968672340,12330,12330,12330,12330,0
20250314,165700,1968672340,12330,12330,12330,12330,0
20250314,165600,1968672340,12330,12330,12330,12330,0
20250314,165500,1968672340,12330,12330,12330,12330,0
20250314,165400,1968672340,12330,12330,12330,12330,0
20250314,165300,1968672340,12330,12330,12330,12330,0
20250314,165200,1968672340,12330,12330,12330,12330,0
20250314,165100,1968672340,12330,12330,12330,12330,0
20250314,165000,1968672340,12330,12330,12330,12330,0
20250314,164900,1968672340,12330,12330,12330,12330,0
20250314,164800,1968672340,12330,12330,12330,12330,0
20250314,164700,1968672340,12330,12330,12330,12330,0
20250314,164600,1968672340,12330,12330,12330,12330,0
20250314,164500,1968672340,12330,12330,12330,12330,0
20250314,164400,1968672340,12330,12330,12330,12330,0
20250314,164300,1968672340,12330,12330,12330,12330,0
20250314,164200,1968672340,12330,12330,12330,12330,0
20250314,164100,1968672340,12330,12330,12330,12330,0
20250314,164000,1968672340,12330,12330,12330,12330,0
20250314,163900,1968672340,12330,12330,12330,12330,0
20250314,163800,1968672340,12330,12330,12330,12330,0
20250314,163700,1968672340,12330,12330,12330,12330,0
20250314,163600,1968672340,12330,12330,12330,12330,0
20250314,163500,1968672340,12330,12330,12330,12330,0
20250314,163400,1968672340,12330,12330,12330,12330,0
20250314,163300,1968672340,12330,12330,12330,12330,0
20250314,163200,1968672340,12330,12330,12330,12330,0
20250314,163100,1968672340,12330,12330,12330,12330,2028
20250314,163000,1968672340,12330,12330,12330,12330,0
20250314,162900,1968672340,12330,12330,12330,12330,0
20250314,162800,1968672340,12330,12330,12330,12330,0
20250314,162700,1968672340,12330,12330,12330,12330,0
20250314,162600,1968672340,12330,12330,12330,12330,0
20250314,162500,1968672340,12330,12330,12330,12330,0
20250314,162400,1968672340,12330,12330,12330,12330,0
20250314,162300,1968672340,12330,12330,12330,12330,0
20250314,162200,1968672340,12330,12330,12330,12330,0
20250314,162100,1968672340,12330,12330,12330,12330,0
20250314,162000,1968672340,12330,12330,12330,12330,0
20250314,161900,1968672340,12330,12330,12330,12330,0
20250314,161800,1968672340,12330,12330,12330,12330,0
20250314,161700,1968672340,12330,12330,12330,12330,0
20250314,161600,1968672340,12330,12330,12330,12330,0
20250314,161500,1968672340,12330,12330,12330,12330,0
20250314,161400,1968672340,12330,12330,12330,12330,0
20250314,161300,1968672340,12330,12330,12330,12330,0
20250314,161200,1968672340,12330,12330,12330,12330,0
20250314,161100,1968672340,12330,12330,12330,12330,0
20250314,161000,1968672340,12330,12330,12330,12330,0
20250314,160900,1968672340,12330,12330,12330,12330,0
20250314,160800,1968672340,12330,12330,12330,12330,0
20250314,160700,1968672340,12330,12330,12330,12330,0
20250314,160600,1968672340,12330,12330,12330,12330,0
20250314,160500,1968672340,12330,12330,12330,12330,0
20250314,160400,1968672340,12330,12330,12330,12330,0
20250314,160300,1968672340,12330,12330,12330,12330,0
20250314,160200,1968672340,12330,12330,12330,12330,0
20250314,160100,1968672340,12330,12330,12330,12330,2028
20250314,160000,1968672340,12330,12330,12330,12330,0
20250314,155900,1968672340,12330,12330,12330,12330,0
20250314,155800,1968672340,12330,12330,12330,12330,0
20250314,155700,1968672340,12330,12330,12330,12330,0
20250314,155600,1968672340,12330,12330,12330,12330,0
20250314,155500,1968672340,12330,12330,12330,12330,0
20250314,155400,1968672340,12330,12330,12330,12330,0
20250314,155300,1968672340,12330,12330,12330,12330,0
20250314,155200,1968672340,12330,12330,12330,12330,0
20250314,155100,1968672340,12330,12330,12330,12330,0
20250314,155000,1968672340,12330,12330,12330,12330,0
20250314,154900,1968672340,12330,12330,12330,12330,0
20250314,154800,1968672340,12330,12330,12330,12330,0
20250314,154700,1968672340,12330,12330,12330,12330,0
20250314,154600,1968672340,12330,12330,12330,12330,0
20250314,154500,1968672340,12330,12330,12330,12330,0
20250314,154400,1968672340,12330,12330,12330,12330,0
20250314,154300,1968672340,12330,12330,12330,12330,0
20250314,154200,1968672340,12330,12330,12330,12330,0
20250314,154100,1968672340,12330,12330,12330,12330,0
20250314,154000,1968672340,12330,12330,12330,12330,0
20250314,153900,1968672340,12330,12330,12330,12330,0
20250314,153800,1968672340,12330,12330,12330,12330,0
20250314,153700,1968672340,12330,12330,12330,12330,0
20250314,153600,1968672340,12330,12330,12330,12330,0
20250314,153500,1968672340,12330,12330,12330,12330,0
20250314,153400,1968672340,12330,12330,12330,12330,0
20250314,153300,1968672340,12330,12330,12330,12330,0
20250314,153200,1968672340,12330,12330,12330,12330,0
20250314,153100,1968672340,12330,12330,12330,12330,2028
20250314,153000,1968672340,12330,12330,12330,12330,2028
20250314,152900,1943667100,12280,12280,12280,12280,0
20250314,152800,1943667100,12280,12280,12280,12280,0
20250314,152700,1943667100,12280,12280,12280,12280,0
20250314,152600,1943667100,12280,12280,12280,12280,0
20250314,152500,1943667100,12280,12280,12280,12280,0
20250314,152400,1943667100,12280,12280,12280,12280,0
20250314,152300,1943667100,12280,12280,12280,12280,0
20250314,152200,1943667100,12280,12280,12280,12280,0
20250314,152100,1943667100,12280,12280,12280,12280,0
20250314,152000,1943667100,12280,12280,12280,12280,0
20250314,151900,1943667100,12280,12280,12280,12280,24
20250314,151800,1943372380,12280,12280,12280,12280,36
20250314,151700,1942930300,12290,12290,12290,12290,104
20250314,151600,1941652140,12290,12300,12300,12290,430
20250314,151500,1936363670,12300,12300,12300,12300,256
20250314,151400,1933214870,12300,12310,12340,12300,55
20250314,151300,1932538320,12310,12310,12310,12310,169
20250314,151200,1930457930,12320,12320,12320,12320,1168
20250314,151100,1916068170,12320,12320,12320,12320,278
20250314,151000,1912643210,12330,12330,12330,12330,0
20250314,150900,1912643210,12330,12340,12340,12330,89
20250314,150800,1911545740,12340,12340,12340,12340,0
20250314,150700,1911545740,12340,12340,12340,12340,60
20250314,150600,1910805340,12330,12330,12330,12330,0
20250314,150500,1910805340,12330,12330,12330,12330,50
20250314,150400,1910188840,12340,12340,12340,12340,150
20250314,150300,1908337840,12340,12340,12340,12340,250
20250314,150200,1905252840,12340,12340,12340,12340,0
20250314,150100,1905252840,12340,12330,12340,12330,415
20250314,150000,1900135390,12340,12350,12350,12340,250
20250314,145900,1897049890,12330,12330,12330,12330,0
20250314,145800,1897049890,12330,12340,12340,12330,410
20250314,145700,1891993190,12350,12350,12350,12350,314
20250314,145600,1888115290,12340,12330,12340,12330,137
20250314,145500,1886425170,12330,12340,12340,12330,991
20250314,145400,1874206040,12340,12340,12340,12340,13
20250314,145300,1874045620,12340,12340,12340,12340,60
20250314,145200,1873305220,12340,12340,12340,12340,51
20250314,145100,1872675880,12340,12340,12340,12340,545
20250314,145000,1865950580,12350,12350,12350,12350,18
20250314,144900,1865728280,12350,12340,12350,12340,102
20250314,144800,1864469510,12340,12350,12350,12340,684
20250314,144700,1856024690,12350,12350,12350,12350,550
20250314,144600,1849232190,12350,12350,12350,12350,5
20250314,144500,1849170440,12350,12350,12350,12350,135
20250314,144400,1847503190,12350,12360,12360,12350,144
20250314,144300,1845724350,12360,12360,12360,12360,92
20250314,144200,1844587230,12350,12350,12350,12350,0
20250314,144100,1844587230,12350,12350,12350,12350,122
20250314,144000,1843080530,12350,12380,12380,12350,1819
20250314,143900,1820592410,12380,12380,12380,12380,0
20250314,143800,1820592410,12380,12380,12380,12380,500
20250314,143700,1814402410,12390,12370,12390,12370,112
20250314,143600,1813016770,12370,12370,12370,12370,0
20250314,143500,1813016770,12370,12370,12370,12370,95
20250314,143400,1811841620,12370,12380,12380,12370,166
20250314,143300,1809787540,12400,12400,12400,12400,0
20250314,143200,1809787540,12400,12400,12400,12370,480
20250314,143100,1803840200,12380,12380,12380,12380,50
20250314,143000,1803221200,12380,12380,12380,12380,49
20250314,142900,1802614580,12400,12400,12400,12400,30
20250314,142800,1802242580,12400,12400,12400,12400,0
20250314,142700,1802242580,12400,12400,12400,12400,0
20250314,142600,1802242580,12400,12400,12400,12400,350
20250314,142500,1797902580,12370,12370,12370,12370,0
20250314,142400,1797902580,12370,12370,12370,12370,30
20250314,142300,1797531480,12360,12360,12360,12360,0
20250314,142200,1797531480,12360,12360,12360,12360,10
20250314,142100,1797407880,12360,12370,12370,12360,210
20250314,142000,1794811690,12380,12390,12390,12380,146
20250314,141900,1793003290,12390,12400,12400,12390,913
20250314,141800,1781682620,12400,12400,12400,12400,1
20250314,141700,1781670220,12400,12400,12400,12400,50
20250314,141600,1781050220,12390,12380,12390,12380,280
20250314,141500,1777582420,12380,12380,12380,12380,96
20250314,141400,1776393940,12370,12370,12370,12370,0
20250314,141300,1776393940,12370,12370,12370,12370,2
20250314,141200,1776369200,12370,12370,12370,12370,33
20250314,141100,1775960990,12370,12380,12380,12370,3067
20250314,141000,1737992200,12380,12380,12380,12380,201
20250314,140900,1735503820,12390,12390,12390,12390,426
20250314,140800,1730225680,12390,12410,12410,12390,1626
20250314,140700,1710047280,12400,12390,12400,12390,180
20250314,140600,1707816780,12400,12400,12400,12400,0
20250314,140500,1707816780,12400,12400,12410,12400,138
20250314,140400,1706105530,12400,12390,12400,12390,1638
20250314,140300,1685808760,12390,12390,12390,12390,0
20250314,140200,1685808760,12390,12390,12390,12390,161
20250314,140100,1683813970,12380,12375,12380,12375,134
20250314,140000,1682155290,12380,12380,12380,12380,1
20250314,135900,1682142910,12380,12385,12385,12380,272
20250314,135800,1678775540,12390,12390,12390,12390,165
20250314,135700,1676731190,12390,12390,12390,12390,10
20250314,135600,1676607290,12390,12390,12390,12390,59
20250314,135500,1675876280,12390,12390,12390,12390,21
20250314,135400,1675616090,12410,12410,12410,12410,753
20250314,135300,1666271360,12410,12380,12410,12380,6776
20250314,135200,1582267640,12370,12370,12370,12370,0
20250314,135100,1582267640,12370,12370,12370,12370,150
20250314,135000,1580412140,12370,12370,12370,12370,212
20250314,134900,1577789700,12380,12360,12380,12360,3144
20250314,134800,1538890110,12350,12350,12350,12350,864
20250314,134700,1528219710,12350,12350,12350,12350,121
20250314,134600,1526725360,12340,12340,12340,12340,323
20250314,134500,1522739540,12330,12330,12330,12330,0
20250314,134400,1522739540,12330,12330,12330,12330,0
20250314,134300,1522739540,12330,12330,12330,12330,0
20250314,134200,1522739540,12330,12360,12360,12330,1871
20250314,134100,1499639350,12360,12360,12360,12360,500
20250314,134000,1493459350,12350,12350,12350,12350,564
20250314,133900,1486493950,12360,12360,12360,12360,0
20250314,133800,1486493950,12360,12370,12370,12360,1600
20250314,133700,1466716250,12390,12390,12390,12390,1
20250314,133600,1466703860,12390,12390,12390,12390,3
20250314,133500,1466666690,12390,12400,12400,12390,112
20250314,133400,1465278870,12400,12390,12400,12390,347
20250314,133300,1460976090,12390,12390,12390,12390,100
20250314,133200,1459737090,12400,12390,12400,12390,1111
20250314,133100,1445960790,12390,12340,12390,12340,12032
20250314,133000,1297025330,12320,12320,12320,12320,30
20250314,132900,1296655730,12320,12320,12320,12320,50
20250314,132800,1296039730,12310,12310,12310,12310,0
20250314,132700,1296039730,12310,12310,12310,12310,41
20250314,132600,1295535020,12310,12310,12310,12300,11
20250314,132500,1295399640,12310,12330,12330,12310,508
20250314,132400,1289142680,12345,12345,12345,12345,0
20250314,132300,1289142680,12345,12345,12345,12345,0
20250314,132200,1289142680,12345,12345,12345,12345,19
20250314,132100,1288908125,12340,12340,12340,12340,0
20250314,132000,1288908125,12340,12340,12340,12340,0
20250314,131900,1288908125,12340,12340,12340,12340,0
20250314,131800,1288908125,12340,12340,12340,12340,0
20250314,131700,1288908125,12340,12340,12350,12330,1044
20250314,131600,1276015515,12340,12340,12340,12340,50
20250314,131500,1275398515,12340,12330,12340,12330,26
20250314,131400,1275077695,12340,12340,12350,12340,814
20250314,131300,1265029795,12350,12350,12350,12350,30
20250314,131200,1264659295,12340,12340,12340,12340,13
20250314,131100,1264498875,12340,12340,12340,12340,0
20250314,131000,1264498875,12340,12350,12380,12340,66
20250314,130900,1263683115,12350,12350,12350,12350,137
20250314,130800,1261991165,12350,12350,12350,12350,23
20250314,130700,1261707115,12380,12380,12390,12350,1250
20250314,130600,1246221465,12380,12380,12380,12380,75
20250314,130500,1245292965,12380,12380,12380,12380,0
20250314,130400,1245292965,12380,12330,12380,12330,637
20250314,130300,1237418265,12320,12320,12320,12320,0
20250314,130200,1237418265,12320,12310,12320,12310,434
20250314,130100,1232073725,12300,12300,12300,12300,86
20250314,130000,1231015925,12300,12290,12300,12290,725
20250314,125900,1222100125,12290,12290,12290,12290,3
20250314,125800,1222063255,12280,12280,12285,12280,160
20250314,125700,1220098405,12250,12250,12250,12250,0
20250314,125600,1220098405,12250,12250,12250,12250,268
20250314,125500,1216815405,12250,12250,12250,12250,1
20250314,125400,1216803155,12250,12250,12250,12250,19
20250314,125300,1216570405,12290,12290,12290,12290,0
20250314,125200,1216570405,12290,12290,12290,12290,220
20250314,125100,1213866605,12250,12250,12250,12250,0
20250314,125000,1213866605,12250,12250,12250,12250,54
20250314,124900,1213205105,12270,12270,12270,12270,0
20250314,124800,1213205105,12270,12270,12270,12270,0
20250314,124700,1213205105,12270,12270,12270,12270,0
20250314,124600,1213205105,12270,12280,12280,12270,875
20250314,124500,1202460925,12280,12280,12280,12280,2
20250314,124400,1202436365,12280,12280,12280,12280,0
20250314,124300,1202436365,12280,12280,12280,12280,29
20250314,124200,1202080245,12290,12290,12290,12290,0
20250314,124100,1202080245,12290,12290,12290,12290,5
20250314,124000,1202018795,12290,12300,12300,12290,150
20250314,123900,1200174795,12280,12290,12290,12280,217
20250314,123800,1197508735,12290,12290,12290,12290,150
20250314,123700,1195665235,12280,12280,12280,12280,706
20250314,123600,1186995555,12270,12270,12270,12270,77
20250314,123500,1186050765,12260,12260,12260,12260,0
20250314,123400,1186050765,12260,12260,12260,12260,200
20250314,123300,1183598765,12260,12260,12260,12260,180
20250314,123200,1181391965,12250,12250,12250,12250,21
20250314,123100,1181134715,12250,12250,12250,12250,41
20250314,123000,1180632465,12250,12250,12250,12250,49
20250314,122900,1180032215,12260,12260,12260,12260,0
20250314,122800,1180032215,12260,12260,12260,12260,0
20250314,122700,1180032215,12260,12260,12260,12260,1
20250314,122600,1180019955,12220,12220,12220,12210,109
20250314,122500,1178688185,12280,12280,12280,12280,0
20250314,122400,1178688185,12280,12280,12280,12280,2
20250314,122300,1178663625,12220,12220,12220,12220,47
20250314,122200,1178089285,12280,12280,12280,12280,1
20250314,122100,1178077005,12230,12230,12230,12230,0
20250314,122000,1178077005,12230,12230,12230,12230,0
20250314,121900,1178077005,12230,12230,12230,12230,0
20250314,121800,1178077005,12230,12230,12230,12230,22
20250314,121700,1177807945,12240,12250,12250,12240,35
20250314,121600,1177379395,12290,12290,12290,12290,0
20250314,121500,1177379395,12290,12290,12290,12290,81
20250314,121400,1176383905,12250,12260,12260,12250,116
20250314,121300,1174962745,12270,12270,12270,12270,10
20250314,121200,1174840045,12270,12270,12270,12270,0
20250314,121100,1174840045,12270,12290,12290,12270,345
20250314,121000,1170603745,12350,12320,12350,12320,390
20250314,120900,1165795825,12350,12360,12360,12350,105
20250314,120800,1164498075,12360,12300,12400,12300,11141
20250314,120700,1026771625,12300,12220,12300,12220,5000
20250314,120600,965326955,12160,12160,12160,12160,1
20250314,120500,965314795,12150,12150,12150,12150,0
20250314,120400,965314795,12150,12150,12150,12150,0
20250314,120300,965314795,12150,12160,12160,12150,49
20250314,120200,964719105,12160,12160,12160,12160,0
20250314,120100,964719105,12160,12160,12160,12160,0
20250314,120000,964719105,12160,12160,12160,12160,0
20250314,115900,964719105,12160,12170,12170,12160,363
20250314,115800,960304685,12170,12170,12170,12170,0
20250314,115700,960304685,12170,12170,12170,12170,478
20250314,115600,954487425,12170,12200,12200,12170,288
20250314,115500,950979245,12200,12200,12200,12200,17
20250314,115400,950771845,12200,12200,12200,12200,14
20250314,115300,950601045,12230,12230,12230,12230,11
20250314,115200,950466515,12230,12230,12230,12230,53
20250314,115100,949818325,12230,12230,12230,12230,0
20250314,115000,949818325,12230,12170,12230,12170,800
20250314,114900,940062915,12160,12160,12160,12160,101
20250314,114800,938834755,12130,12130,12130,12130,0
20250314,114700,938834755,12130,12130,12130,12130,0
20250314,114600,938834755,12130,12130,12130,12130,0
20250314,114500,938834755,12130,12130,12130,12130,1
20250314,114400,938822625,12130,12130,12130,12130,0
20250314,114300,938822625,12130,12130,12130,12130,0
20250314,114200,938822625,12130,12130,12130,12130,157
20250314,114100,936918215,12130,12130,12130,12130,53
20250314,114000,936275325,12190,12150,12190,12150,2
20250314,113900,936250985,12130,12130,12130,12130,0
20250314,113800,936250985,12130,12130,12130,12130,0
20250314,113700,936250985,12130,12130,12130,12130,49
20250314,113600,935656615,12130,12130,12130,12130,0
20250314,113500,935656615,12130,12130,12130,12130,300
20250314,113400,932017615,12130,12130,12130,12130,22
20250314,113300,931750755,12130,12130,12130,12130,46
20250314,113200,931192775,12130,12130,12130,12130,0
20250314,113100,931192775,12130,12130,12130,12130,100
20250314,113000,929979775,12200,12130,12200,12130,49
20250314,112900,929385335,12140,12140,12140,12140,0
20250314,112800,929385335,12140,12140,12140,12120,3929
20250314,112700,881756965,12140,12140,12140,12140,119
20250314,112600,880312305,12140,12160,12160,12140,802
20250314,112500,870575855,12170,12200,12200,12170,198
20250314,112400,868165685,12210,12210,12210,12210,0
20250314,112300,868165685,12210,12210,12210,12210,2
20250314,112200,868141265,12200,12200,12200,12200,293
20250314,112100,864566665,12200,12200,12200,12200,86
20250314,112000,863517465,12170,12170,12170,12170,415
20250314,111900,858466915,12170,12170,12170,12170,0
20250314,111800,858466915,12170,12170,12170,12170,70
20250314,111700,857615015,12150,12150,12150,12150,0
20250314,111600,857615015,12150,12150,12150,12150,112
20250314,111500,856254215,12140,12140,12150,12140,63
20250314,111400,855489345,12150,12150,12150,12150,0
20250314,111300,855489345,12150,12150,12150,12150,561
20250314,111200,848673195,12160,12160,12160,12160,0
20250314,111100,848673195,12160,12170,12170,12160,83
20250314,111000,847663885,12160,12160,12160,12160,1
20250314,110900,847651725,12160,12160,12160,12160,173
20250314,110800,845548045,12170,12170,12170,12170,0
20250314,110700,845548045,12170,12170,12170,12170,0
20250314,110600,845548045,12170,12170,12170,12170,1
20250314,110500,845535875,12160,12160,12160,12160,119
20250314,110400,844088835,12170,12170,12170,12170,0
20250314,110300,844088835,12170,12170,12170,12170,0
20250314,110200,844088835,12170,12170,12170,12170,0
20250314,110100,844088835,12170,12180,12180,12170,301
20250314,110000,840425655,12180,12210,12210,12180,502
20250314,105900,834311265,12210,12210,12210,12210,0
20250314,105800,834311265,12210,12210,12210,12210,0
20250314,105700,834311265,12210,12210,12210,12210,0
20250314,105600,834311265,12210,12210,12210,12210,300
20250314,105500,830648265,12210,12210,12210,12210,0
20250314,105400,830648265,12210,12210,12210,12210,0
20250314,105300,830648265,12210,12210,12210,12210,276
20250314,105200,827278305,12140,12140,12140,12140,0
20250314,105100,827278305,12140,12140,12140,12140,0
20250314,105000,827278305,12140,12140,12140,12140,119
20250314,104900,825833645,12140,12140,12140,12140,44
20250314,104800,825299485,12140,12140,12140,12140,0
20250314,104700,825299485,12140,12140,12140,12140,30
20250314,104600,824935285,12140,12140,12140,12140,0
20250314,104500,824935285,12140,12140,12140,12140,0
20250314,104400,824935285,12140,12140,12140,12140,0
20250314,104300,824935285,12140,12150,12150,12140,15
20250314,104200,824753065,12170,12170,12170,12170,251
20250314,104100,821698395,12150,12140,12150,12140,268
20250314,104000,818443405,12140,12140,12140,12140,0
20250314,103900,818443405,12140,12140,12140,12140,11
20250314,103800,818309865,12140,12140,12140,12140,0
20250314,103700,818309865,12140,12140,12140,12140,0
20250314,103600,818309865,12140,12140,12140,12140,0
20250314,103500,818309865,12140,12140,12140,12140,0
20250314,103400,818309865,12140,12140,12140,12140,20
20250314,103300,818067065,12140,12140,12140,12140,412
20250314,103200,813065385,12140,12150,12150,12140,338
20250314,103100,808959615,12180,12170,12180,12170,56
20250314,103000,808278085,12170,12170,12170,12170,10
20250314,102900,808156385,12180,12180,12180,12180,300
20250314,102800,804502385,12190,12190,12190,12190,0
20250314,102700,804502385,12190,12190,12190,12190,0
20250314,102600,804502385,12190,12140,12190,12120,982
20250314,102500,792593865,12210,12210,12210,12210,1
20250314,102400,792581655,12210,12170,12210,12140,856
20250314,102300,782169635,12250,12250,12250,12250,1
20250314,102200,782157385,12180,12180,12180,12180,136
20250314,102100,780500905,12280,12200,12280,12200,79
20250314,102000,779536865,12180,12180,12180,12180,300
20250314,101900,775882865,12180,12230,12230,12180,2192
20250314,101800,749149395,12280,12240,12280,12240,193
20250314,101700,746781995,12230,12230,12240,12230,211
20250314,101600,744199465,12230,12230,12230,12230,0
20250314,101500,744199465,12230,12240,12240,12230,114
20250314,101400,742804155,12250,12250,12250,12250,535
20250314,101300,736250405,12250,12290,12290,12250,1192
20250314,101200,721636695,12300,12300,12300,12300,16
20250314,101100,721439895,12300,12300,12300,12300,10
20250314,101000,721316895,12270,12280,12280,12270,287
20250314,100900,717793725,12300,12300,12300,12300,2
20250314,100800,717769125,12310,12310,12310,12310,0
20250314,100700,717769125,12310,12310,12310,12310,50
20250314,100600,717153625,12300,12300,12300,12300,0
20250314,100500,717153625,12300,12320,12320,12280,2102
20250314,100400,691336825,12320,12270,12320,12270,140
20250314,100300,689613275,12270,12290,12290,12270,756
20250314,100200,680328945,12300,12320,12320,12300,783
20250314,100100,670690125,12350,12330,12350,12320,190
20250314,100000,668347265,12350,12340,12370,12340,2214
20250314,095900,641002685,12310,12290,12360,12280,2947
20250314,095800,604706675,12290,12290,12310,12280,2027
20250314,095700,579796865,12320,12280,12320,12280,3648
20250314,095600,534916695,12300,12260,12300,12260,580
20250314,095500,527802695,12300,12260,12300,12260,8051
20250314,095400,428899765,12260,12250,12260,12250,438
20250314,095300,423530835,12250,12200,12260,12200,7301
20250314,095200,334231085,12190,12170,12190,12170,2610
20250314,095100,302439335,12150,12150,12150,12150,501
20250314,095000,296352185,12170,12160,12170,12150,819
20250314,094900,286393945,12160,12150,12170,12150,1684
20250314,094800,265925915,12140,12120,12140,12120,343
20250314,094700,261764525,12120,12120,12120,12120,575
20250314,094600,254795525,12100,12100,12100,12100,236
20250314,094500,251939925,12100,12100,12100,12070,968
20250314,094400,240248855,12100,12100,12100,12100,0
20250314,094300,240248855,12100,12100,12100,12100,147
20250314,094200,238470155,12090,12110,12110,12090,1737
20250314,094100,217459075,12120,12120,12120,12120,0
20250314,094000,217459075,12120,12120,12120,12120,49
20250314,093900,216865195,12110,12110,12110,12110,0
20250314,093800,216865195,12110,12110,12110,12110,10
20250314,093700,216744095,12150,12150,12150,12150,0
20250314,093600,216744095,12150,12140,12150,12140,76
20250314,093500,215821445,12140,12140,12140,12140,1
20250314,093400,215809305,12100,12100,12100,12100,205
20250314,093300,213328805,12120,12120,12120,12120,1111
20250314,093200,199863485,12120,12120,12120,12120,0
20250314,093100,199863485,12120,12120,12120,12120,297
20250314,093000,196263845,12120,12110,12120,12100,986
20250314,092900,184327335,12110,12110,12110,12110,136
20250314,092800,182680375,12110,12110,12110,12110,0
20250314,092700,182680375,12110,12110,12110,12110,10
20250314,092600,182559275,12120,12120,12120,12120,0
20250314,092500,182559275,12120,12120,12120,12120,0
20250314,092400,182559275,12120,12120,12120,12120,192
20250314,092300,180232235,12120,12120,12120,12120,0
20250314,092200,180232235,12120,12090,12120,12090,4449
20250314,092100,126426985,12090,12090,12090,12090,0
20250314,092000,126426985,12090,12090,12090,12090,100
20250314,091900,125217985,12090,12090,12090,12090,128
20250314,091800,123670465,12100,12070,12100,12070,157
20250314,091700,121774075,12070,12070,12070,12070,280
20250314,091600,118394475,12060,12080,12080,12060,114
20250314,091500,117018555,12075,12085,12085,12060,87
20250314,091400,115967925,12085,12085,12085,12085,55
20250314,091300,115303250,12090,12090,12090,12080,383
20250314,091200,110673260,12080,12080,12080,12080,3
20250314,091100,110637020,12080,12080,12080,12080,0
20250314,091000,110637020,12080,12120,12120,12080,588
20250314,090900,103530080,12120,12120,12120,12120,4
20250314,090800,103481600,12120,12120,12120,12120,100
20250314,090700,102269600,12120,12130,12130,12120,795
20250314,090600,92626780,12150,12150,12150,12150,200
20250314,090500,90196780,12150,12180,12180,12150,58
20250314,090400,89491990,12180,12130,12180,12130,3204
20250314,090300,50505440,12150,12120,12150,12120,1860
20250314,090200,27933560,12120,12090,12120,12090,37
20250314,090100,27486100,12090,12080,12090,12080,65
20250314,090000,26700800,12040,12000,12040,12000,2225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183100 1968672340 12330 12330 12330 12330 2028
3 20250314 183000 1968672340 12330 12330 12330 12330 0
4 20250314 182900 1968672340 12330 12330 12330 12330 0
5 20250314 182800 1968672340 12330 12330 12330 12330 0
6 20250314 182700 1968672340 12330 12330 12330 12330 0
7 20250314 182600 1968672340 12330 12330 12330 12330 0
8 20250314 182500 1968672340 12330 12330 12330 12330 0
9 20250314 182400 1968672340 12330 12330 12330 12330 0
10 20250314 182300 1968672340 12330 12330 12330 12330 0
11 20250314 182200 1968672340 12330 12330 12330 12330 0
12 20250314 182100 1968672340 12330 12330 12330 12330 0
13 20250314 182000 1968672340 12330 12330 12330 12330 0
14 20250314 181900 1968672340 12330 12330 12330 12330 0
15 20250314 181800 1968672340 12330 12330 12330 12330 0
16 20250314 181700 1968672340 12330 12330 12330 12330 0
17 20250314 181600 1968672340 12330 12330 12330 12330 0
18 20250314 181500 1968672340 12330 12330 12330 12330 0
19 20250314 181400 1968672340 12330 12330 12330 12330 0
20 20250314 181300 1968672340 12330 12330 12330 12330 0
21 20250314 181200 1968672340 12330 12330 12330 12330 0
22 20250314 181100 1968672340 12330 12330 12330 12330 0
23 20250314 181000 1968672340 12330 12330 12330 12330 0
24 20250314 180900 1968672340 12330 12330 12330 12330 0
25 20250314 180800 1968672340 12330 12330 12330 12330 0
26 20250314 180700 1968672340 12330 12330 12330 12330 0
27 20250314 180600 1968672340 12330 12330 12330 12330 0
28 20250314 180500 1968672340 12330 12330 12330 12330 0
29 20250314 180400 1968672340 12330 12330 12330 12330 0
30 20250314 180300 1968672340 12330 12330 12330 12330 0
31 20250314 180200 1968672340 12330 12330 12330 12330 0
32 20250314 180100 1968672340 12330 12330 12330 12330 2028
33 20250314 180000 1968672340 12330 12330 12330 12330 0
34 20250314 175900 1968672340 12330 12330 12330 12330 0
35 20250314 175800 1968672340 12330 12330 12330 12330 0
36 20250314 175700 1968672340 12330 12330 12330 12330 0
37 20250314 175600 1968672340 12330 12330 12330 12330 0
38 20250314 175500 1968672340 12330 12330 12330 12330 0
39 20250314 175400 1968672340 12330 12330 12330 12330 0
40 20250314 175300 1968672340 12330 12330 12330 12330 0
41 20250314 175200 1968672340 12330 12330 12330 12330 0
42 20250314 175100 1968672340 12330 12330 12330 12330 0
43 20250314 175000 1968672340 12330 12330 12330 12330 0
44 20250314 174900 1968672340 12330 12330 12330 12330 0
45 20250314 174800 1968672340 12330 12330 12330 12330 0
46 20250314 174700 1968672340 12330 12330 12330 12330 0
47 20250314 174600 1968672340 12330 12330 12330 12330 0
48 20250314 174500 1968672340 12330 12330 12330 12330 0
49 20250314 174400 1968672340 12330 12330 12330 12330 0
50 20250314 174300 1968672340 12330 12330 12330 12330 0
51 20250314 174200 1968672340 12330 12330 12330 12330 0
52 20250314 174100 1968672340 12330 12330 12330 12330 0
53 20250314 174000 1968672340 12330 12330 12330 12330 0
54 20250314 173900 1968672340 12330 12330 12330 12330 0
55 20250314 173800 1968672340 12330 12330 12330 12330 0
56 20250314 173700 1968672340 12330 12330 12330 12330 0
57 20250314 173600 1968672340 12330 12330 12330 12330 0
58 20250314 173500 1968672340 12330 12330 12330 12330 0
59 20250314 173400 1968672340 12330 12330 12330 12330 0
60 20250314 173300 1968672340 12330 12330 12330 12330 0
61 20250314 173200 1968672340 12330 12330 12330 12330 0
62 20250314 173100 1968672340 12330 12330 12330 12330 2028
63 20250314 173000 1968672340 12330 12330 12330 12330 0
64 20250314 172900 1968672340 12330 12330 12330 12330 0
65 20250314 172800 1968672340 12330 12330 12330 12330 0
66 20250314 172700 1968672340 12330 12330 12330 12330 0
67 20250314 172600 1968672340 12330 12330 12330 12330 0
68 20250314 172500 1968672340 12330 12330 12330 12330 0
69 20250314 172400 1968672340 12330 12330 12330 12330 0
70 20250314 172300 1968672340 12330 12330 12330 12330 0
71 20250314 172200 1968672340 12330 12330 12330 12330 0
72 20250314 172100 1968672340 12330 12330 12330 12330 0
73 20250314 172000 1968672340 12330 12330 12330 12330 0
74 20250314 171900 1968672340 12330 12330 12330 12330 0
75 20250314 171800 1968672340 12330 12330 12330 12330 0
76 20250314 171700 1968672340 12330 12330 12330 12330 0
77 20250314 171600 1968672340 12330 12330 12330 12330 0
78 20250314 171500 1968672340 12330 12330 12330 12330 0
79 20250314 171400 1968672340 12330 12330 12330 12330 0
80 20250314 171300 1968672340 12330 12330 12330 12330 0
81 20250314 171200 1968672340 12330 12330 12330 12330 0
82 20250314 171100 1968672340 12330 12330 12330 12330 0
83 20250314 171000 1968672340 12330 12330 12330 12330 0
84 20250314 170900 1968672340 12330 12330 12330 12330 0
85 20250314 170800 1968672340 12330 12330 12330 12330 0
86 20250314 170700 1968672340 12330 12330 12330 12330 0
87 20250314 170600 1968672340 12330 12330 12330 12330 0
88 20250314 170500 1968672340 12330 12330 12330 12330 0
89 20250314 170400 1968672340 12330 12330 12330 12330 0
90 20250314 170300 1968672340 12330 12330 12330 12330 0
91 20250314 170200 1968672340 12330 12330 12330 12330 0
92 20250314 170100 1968672340 12330 12330 12330 12330 2028
93 20250314 170000 1968672340 12330 12330 12330 12330 0
94 20250314 165900 1968672340 12330 12330 12330 12330 0
95 20250314 165800 1968672340 12330 12330 12330 12330 0
96 20250314 165700 1968672340 12330 12330 12330 12330 0
97 20250314 165600 1968672340 12330 12330 12330 12330 0
98 20250314 165500 1968672340 12330 12330 12330 12330 0
99 20250314 165400 1968672340 12330 12330 12330 12330 0
100 20250314 165300 1968672340 12330 12330 12330 12330 0
101 20250314 165200 1968672340 12330 12330 12330 12330 0
102 20250314 165100 1968672340 12330 12330 12330 12330 0
103 20250314 165000 1968672340 12330 12330 12330 12330 0
104 20250314 164900 1968672340 12330 12330 12330 12330 0
105 20250314 164800 1968672340 12330 12330 12330 12330 0
106 20250314 164700 1968672340 12330 12330 12330 12330 0
107 20250314 164600 1968672340 12330 12330 12330 12330 0
108 20250314 164500 1968672340 12330 12330 12330 12330 0
109 20250314 164400 1968672340 12330 12330 12330 12330 0
110 20250314 164300 1968672340 12330 12330 12330 12330 0
111 20250314 164200 1968672340 12330 12330 12330 12330 0
112 20250314 164100 1968672340 12330 12330 12330 12330 0
113 20250314 164000 1968672340 12330 12330 12330 12330 0
114 20250314 163900 1968672340 12330 12330 12330 12330 0
115 20250314 163800 1968672340 12330 12330 12330 12330 0
116 20250314 163700 1968672340 12330 12330 12330 12330 0
117 20250314 163600 1968672340 12330 12330 12330 12330 0
118 20250314 163500 1968672340 12330 12330 12330 12330 0
119 20250314 163400 1968672340 12330 12330 12330 12330 0
120 20250314 163300 1968672340 12330 12330 12330 12330 0
121 20250314 163200 1968672340 12330 12330 12330 12330 0
122 20250314 163100 1968672340 12330 12330 12330 12330 2028
123 20250314 163000 1968672340 12330 12330 12330 12330 0
124 20250314 162900 1968672340 12330 12330 12330 12330 0
125 20250314 162800 1968672340 12330 12330 12330 12330 0
126 20250314 162700 1968672340 12330 12330 12330 12330 0
127 20250314 162600 1968672340 12330 12330 12330 12330 0
128 20250314 162500 1968672340 12330 12330 12330 12330 0
129 20250314 162400 1968672340 12330 12330 12330 12330 0
130 20250314 162300 1968672340 12330 12330 12330 12330 0
131 20250314 162200 1968672340 12330 12330 12330 12330 0
132 20250314 162100 1968672340 12330 12330 12330 12330 0
133 20250314 162000 1968672340 12330 12330 12330 12330 0
134 20250314 161900 1968672340 12330 12330 12330 12330 0
135 20250314 161800 1968672340 12330 12330 12330 12330 0
136 20250314 161700 1968672340 12330 12330 12330 12330 0
137 20250314 161600 1968672340 12330 12330 12330 12330 0
138 20250314 161500 1968672340 12330 12330 12330 12330 0
139 20250314 161400 1968672340 12330 12330 12330 12330 0
140 20250314 161300 1968672340 12330 12330 12330 12330 0
141 20250314 161200 1968672340 12330 12330 12330 12330 0
142 20250314 161100 1968672340 12330 12330 12330 12330 0
143 20250314 161000 1968672340 12330 12330 12330 12330 0
144 20250314 160900 1968672340 12330 12330 12330 12330 0
145 20250314 160800 1968672340 12330 12330 12330 12330 0
146 20250314 160700 1968672340 12330 12330 12330 12330 0
147 20250314 160600 1968672340 12330 12330 12330 12330 0
148 20250314 160500 1968672340 12330 12330 12330 12330 0
149 20250314 160400 1968672340 12330 12330 12330 12330 0
150 20250314 160300 1968672340 12330 12330 12330 12330 0
151 20250314 160200 1968672340 12330 12330 12330 12330 0
152 20250314 160100 1968672340 12330 12330 12330 12330 2028
153 20250314 160000 1968672340 12330 12330 12330 12330 0
154 20250314 155900 1968672340 12330 12330 12330 12330 0
155 20250314 155800 1968672340 12330 12330 12330 12330 0
156 20250314 155700 1968672340 12330 12330 12330 12330 0
157 20250314 155600 1968672340 12330 12330 12330 12330 0
158 20250314 155500 1968672340 12330 12330 12330 12330 0
159 20250314 155400 1968672340 12330 12330 12330 12330 0
160 20250314 155300 1968672340 12330 12330 12330 12330 0
161 20250314 155200 1968672340 12330 12330 12330 12330 0
162 20250314 155100 1968672340 12330 12330 12330 12330 0
163 20250314 155000 1968672340 12330 12330 12330 12330 0
164 20250314 154900 1968672340 12330 12330 12330 12330 0
165 20250314 154800 1968672340 12330 12330 12330 12330 0
166 20250314 154700 1968672340 12330 12330 12330 12330 0
167 20250314 154600 1968672340 12330 12330 12330 12330 0
168 20250314 154500 1968672340 12330 12330 12330 12330 0
169 20250314 154400 1968672340 12330 12330 12330 12330 0
170 20250314 154300 1968672340 12330 12330 12330 12330 0
171 20250314 154200 1968672340 12330 12330 12330 12330 0
172 20250314 154100 1968672340 12330 12330 12330 12330 0
173 20250314 154000 1968672340 12330 12330 12330 12330 0
174 20250314 153900 1968672340 12330 12330 12330 12330 0
175 20250314 153800 1968672340 12330 12330 12330 12330 0
176 20250314 153700 1968672340 12330 12330 12330 12330 0
177 20250314 153600 1968672340 12330 12330 12330 12330 0
178 20250314 153500 1968672340 12330 12330 12330 12330 0
179 20250314 153400 1968672340 12330 12330 12330 12330 0
180 20250314 153300 1968672340 12330 12330 12330 12330 0
181 20250314 153200 1968672340 12330 12330 12330 12330 0
182 20250314 153100 1968672340 12330 12330 12330 12330 2028
183 20250314 153000 1968672340 12330 12330 12330 12330 2028
184 20250314 152900 1943667100 12280 12280 12280 12280 0
185 20250314 152800 1943667100 12280 12280 12280 12280 0
186 20250314 152700 1943667100 12280 12280 12280 12280 0
187 20250314 152600 1943667100 12280 12280 12280 12280 0
188 20250314 152500 1943667100 12280 12280 12280 12280 0
189 20250314 152400 1943667100 12280 12280 12280 12280 0
190 20250314 152300 1943667100 12280 12280 12280 12280 0
191 20250314 152200 1943667100 12280 12280 12280 12280 0
192 20250314 152100 1943667100 12280 12280 12280 12280 0
193 20250314 152000 1943667100 12280 12280 12280 12280 0
194 20250314 151900 1943667100 12280 12280 12280 12280 24
195 20250314 151800 1943372380 12280 12280 12280 12280 36
196 20250314 151700 1942930300 12290 12290 12290 12290 104
197 20250314 151600 1941652140 12290 12300 12300 12290 430
198 20250314 151500 1936363670 12300 12300 12300 12300 256
199 20250314 151400 1933214870 12300 12310 12340 12300 55
200 20250314 151300 1932538320 12310 12310 12310 12310 169
201 20250314 151200 1930457930 12320 12320 12320 12320 1168
202 20250314 151100 1916068170 12320 12320 12320 12320 278
203 20250314 151000 1912643210 12330 12330 12330 12330 0
204 20250314 150900 1912643210 12330 12340 12340 12330 89
205 20250314 150800 1911545740 12340 12340 12340 12340 0
206 20250314 150700 1911545740 12340 12340 12340 12340 60
207 20250314 150600 1910805340 12330 12330 12330 12330 0
208 20250314 150500 1910805340 12330 12330 12330 12330 50
209 20250314 150400 1910188840 12340 12340 12340 12340 150
210 20250314 150300 1908337840 12340 12340 12340 12340 250
211 20250314 150200 1905252840 12340 12340 12340 12340 0
212 20250314 150100 1905252840 12340 12330 12340 12330 415
213 20250314 150000 1900135390 12340 12350 12350 12340 250
214 20250314 145900 1897049890 12330 12330 12330 12330 0
215 20250314 145800 1897049890 12330 12340 12340 12330 410
216 20250314 145700 1891993190 12350 12350 12350 12350 314
217 20250314 145600 1888115290 12340 12330 12340 12330 137
218 20250314 145500 1886425170 12330 12340 12340 12330 991
219 20250314 145400 1874206040 12340 12340 12340 12340 13
220 20250314 145300 1874045620 12340 12340 12340 12340 60
221 20250314 145200 1873305220 12340 12340 12340 12340 51
222 20250314 145100 1872675880 12340 12340 12340 12340 545
223 20250314 145000 1865950580 12350 12350 12350 12350 18
224 20250314 144900 1865728280 12350 12340 12350 12340 102
225 20250314 144800 1864469510 12340 12350 12350 12340 684
226 20250314 144700 1856024690 12350 12350 12350 12350 550
227 20250314 144600 1849232190 12350 12350 12350 12350 5
228 20250314 144500 1849170440 12350 12350 12350 12350 135
229 20250314 144400 1847503190 12350 12360 12360 12350 144
230 20250314 144300 1845724350 12360 12360 12360 12360 92
231 20250314 144200 1844587230 12350 12350 12350 12350 0
232 20250314 144100 1844587230 12350 12350 12350 12350 122
233 20250314 144000 1843080530 12350 12380 12380 12350 1819
234 20250314 143900 1820592410 12380 12380 12380 12380 0
235 20250314 143800 1820592410 12380 12380 12380 12380 500
236 20250314 143700 1814402410 12390 12370 12390 12370 112
237 20250314 143600 1813016770 12370 12370 12370 12370 0
238 20250314 143500 1813016770 12370 12370 12370 12370 95
239 20250314 143400 1811841620 12370 12380 12380 12370 166
240 20250314 143300 1809787540 12400 12400 12400 12400 0
241 20250314 143200 1809787540 12400 12400 12400 12370 480
242 20250314 143100 1803840200 12380 12380 12380 12380 50
243 20250314 143000 1803221200 12380 12380 12380 12380 49
244 20250314 142900 1802614580 12400 12400 12400 12400 30
245 20250314 142800 1802242580 12400 12400 12400 12400 0
246 20250314 142700 1802242580 12400 12400 12400 12400 0
247 20250314 142600 1802242580 12400 12400 12400 12400 350
248 20250314 142500 1797902580 12370 12370 12370 12370 0
249 20250314 142400 1797902580 12370 12370 12370 12370 30
250 20250314 142300 1797531480 12360 12360 12360 12360 0
251 20250314 142200 1797531480 12360 12360 12360 12360 10
252 20250314 142100 1797407880 12360 12370 12370 12360 210
253 20250314 142000 1794811690 12380 12390 12390 12380 146
254 20250314 141900 1793003290 12390 12400 12400 12390 913
255 20250314 141800 1781682620 12400 12400 12400 12400 1
256 20250314 141700 1781670220 12400 12400 12400 12400 50
257 20250314 141600 1781050220 12390 12380 12390 12380 280
258 20250314 141500 1777582420 12380 12380 12380 12380 96
259 20250314 141400 1776393940 12370 12370 12370 12370 0
260 20250314 141300 1776393940 12370 12370 12370 12370 2
261 20250314 141200 1776369200 12370 12370 12370 12370 33
262 20250314 141100 1775960990 12370 12380 12380 12370 3067
263 20250314 141000 1737992200 12380 12380 12380 12380 201
264 20250314 140900 1735503820 12390 12390 12390 12390 426
265 20250314 140800 1730225680 12390 12410 12410 12390 1626
266 20250314 140700 1710047280 12400 12390 12400 12390 180
267 20250314 140600 1707816780 12400 12400 12400 12400 0
268 20250314 140500 1707816780 12400 12400 12410 12400 138
269 20250314 140400 1706105530 12400 12390 12400 12390 1638
270 20250314 140300 1685808760 12390 12390 12390 12390 0
271 20250314 140200 1685808760 12390 12390 12390 12390 161
272 20250314 140100 1683813970 12380 12375 12380 12375 134
273 20250314 140000 1682155290 12380 12380 12380 12380 1
274 20250314 135900 1682142910 12380 12385 12385 12380 272
275 20250314 135800 1678775540 12390 12390 12390 12390 165
276 20250314 135700 1676731190 12390 12390 12390 12390 10
277 20250314 135600 1676607290 12390 12390 12390 12390 59
278 20250314 135500 1675876280 12390 12390 12390 12390 21
279 20250314 135400 1675616090 12410 12410 12410 12410 753
280 20250314 135300 1666271360 12410 12380 12410 12380 6776
281 20250314 135200 1582267640 12370 12370 12370 12370 0
282 20250314 135100 1582267640 12370 12370 12370 12370 150
283 20250314 135000 1580412140 12370 12370 12370 12370 212
284 20250314 134900 1577789700 12380 12360 12380 12360 3144
285 20250314 134800 1538890110 12350 12350 12350 12350 864
286 20250314 134700 1528219710 12350 12350 12350 12350 121
287 20250314 134600 1526725360 12340 12340 12340 12340 323
288 20250314 134500 1522739540 12330 12330 12330 12330 0
289 20250314 134400 1522739540 12330 12330 12330 12330 0
290 20250314 134300 1522739540 12330 12330 12330 12330 0
291 20250314 134200 1522739540 12330 12360 12360 12330 1871
292 20250314 134100 1499639350 12360 12360 12360 12360 500
293 20250314 134000 1493459350 12350 12350 12350 12350 564
294 20250314 133900 1486493950 12360 12360 12360 12360 0
295 20250314 133800 1486493950 12360 12370 12370 12360 1600
296 20250314 133700 1466716250 12390 12390 12390 12390 1
297 20250314 133600 1466703860 12390 12390 12390 12390 3
298 20250314 133500 1466666690 12390 12400 12400 12390 112
299 20250314 133400 1465278870 12400 12390 12400 12390 347
300 20250314 133300 1460976090 12390 12390 12390 12390 100
301 20250314 133200 1459737090 12400 12390 12400 12390 1111
302 20250314 133100 1445960790 12390 12340 12390 12340 12032
303 20250314 133000 1297025330 12320 12320 12320 12320 30
304 20250314 132900 1296655730 12320 12320 12320 12320 50
305 20250314 132800 1296039730 12310 12310 12310 12310 0
306 20250314 132700 1296039730 12310 12310 12310 12310 41
307 20250314 132600 1295535020 12310 12310 12310 12300 11
308 20250314 132500 1295399640 12310 12330 12330 12310 508
309 20250314 132400 1289142680 12345 12345 12345 12345 0
310 20250314 132300 1289142680 12345 12345 12345 12345 0
311 20250314 132200 1289142680 12345 12345 12345 12345 19
312 20250314 132100 1288908125 12340 12340 12340 12340 0
313 20250314 132000 1288908125 12340 12340 12340 12340 0
314 20250314 131900 1288908125 12340 12340 12340 12340 0
315 20250314 131800 1288908125 12340 12340 12340 12340 0
316 20250314 131700 1288908125 12340 12340 12350 12330 1044
317 20250314 131600 1276015515 12340 12340 12340 12340 50
318 20250314 131500 1275398515 12340 12330 12340 12330 26
319 20250314 131400 1275077695 12340 12340 12350 12340 814
320 20250314 131300 1265029795 12350 12350 12350 12350 30
321 20250314 131200 1264659295 12340 12340 12340 12340 13
322 20250314 131100 1264498875 12340 12340 12340 12340 0
323 20250314 131000 1264498875 12340 12350 12380 12340 66
324 20250314 130900 1263683115 12350 12350 12350 12350 137
325 20250314 130800 1261991165 12350 12350 12350 12350 23
326 20250314 130700 1261707115 12380 12380 12390 12350 1250
327 20250314 130600 1246221465 12380 12380 12380 12380 75
328 20250314 130500 1245292965 12380 12380 12380 12380 0
329 20250314 130400 1245292965 12380 12330 12380 12330 637
330 20250314 130300 1237418265 12320 12320 12320 12320 0
331 20250314 130200 1237418265 12320 12310 12320 12310 434
332 20250314 130100 1232073725 12300 12300 12300 12300 86
333 20250314 130000 1231015925 12300 12290 12300 12290 725
334 20250314 125900 1222100125 12290 12290 12290 12290 3
335 20250314 125800 1222063255 12280 12280 12285 12280 160
336 20250314 125700 1220098405 12250 12250 12250 12250 0
337 20250314 125600 1220098405 12250 12250 12250 12250 268
338 20250314 125500 1216815405 12250 12250 12250 12250 1
339 20250314 125400 1216803155 12250 12250 12250 12250 19
340 20250314 125300 1216570405 12290 12290 12290 12290 0
341 20250314 125200 1216570405 12290 12290 12290 12290 220
342 20250314 125100 1213866605 12250 12250 12250 12250 0
343 20250314 125000 1213866605 12250 12250 12250 12250 54
344 20250314 124900 1213205105 12270 12270 12270 12270 0
345 20250314 124800 1213205105 12270 12270 12270 12270 0
346 20250314 124700 1213205105 12270 12270 12270 12270 0
347 20250314 124600 1213205105 12270 12280 12280 12270 875
348 20250314 124500 1202460925 12280 12280 12280 12280 2
349 20250314 124400 1202436365 12280 12280 12280 12280 0
350 20250314 124300 1202436365 12280 12280 12280 12280 29
351 20250314 124200 1202080245 12290 12290 12290 12290 0
352 20250314 124100 1202080245 12290 12290 12290 12290 5
353 20250314 124000 1202018795 12290 12300 12300 12290 150
354 20250314 123900 1200174795 12280 12290 12290 12280 217
355 20250314 123800 1197508735 12290 12290 12290 12290 150
356 20250314 123700 1195665235 12280 12280 12280 12280 706
357 20250314 123600 1186995555 12270 12270 12270 12270 77
358 20250314 123500 1186050765 12260 12260 12260 12260 0
359 20250314 123400 1186050765 12260 12260 12260 12260 200
360 20250314 123300 1183598765 12260 12260 12260 12260 180
361 20250314 123200 1181391965 12250 12250 12250 12250 21
362 20250314 123100 1181134715 12250 12250 12250 12250 41
363 20250314 123000 1180632465 12250 12250 12250 12250 49
364 20250314 122900 1180032215 12260 12260 12260 12260 0
365 20250314 122800 1180032215 12260 12260 12260 12260 0
366 20250314 122700 1180032215 12260 12260 12260 12260 1
367 20250314 122600 1180019955 12220 12220 12220 12210 109
368 20250314 122500 1178688185 12280 12280 12280 12280 0
369 20250314 122400 1178688185 12280 12280 12280 12280 2
370 20250314 122300 1178663625 12220 12220 12220 12220 47
371 20250314 122200 1178089285 12280 12280 12280 12280 1
372 20250314 122100 1178077005 12230 12230 12230 12230 0
373 20250314 122000 1178077005 12230 12230 12230 12230 0
374 20250314 121900 1178077005 12230 12230 12230 12230 0
375 20250314 121800 1178077005 12230 12230 12230 12230 22
376 20250314 121700 1177807945 12240 12250 12250 12240 35
377 20250314 121600 1177379395 12290 12290 12290 12290 0
378 20250314 121500 1177379395 12290 12290 12290 12290 81
379 20250314 121400 1176383905 12250 12260 12260 12250 116
380 20250314 121300 1174962745 12270 12270 12270 12270 10
381 20250314 121200 1174840045 12270 12270 12270 12270 0
382 20250314 121100 1174840045 12270 12290 12290 12270 345
383 20250314 121000 1170603745 12350 12320 12350 12320 390
384 20250314 120900 1165795825 12350 12360 12360 12350 105
385 20250314 120800 1164498075 12360 12300 12400 12300 11141
386 20250314 120700 1026771625 12300 12220 12300 12220 5000
387 20250314 120600 965326955 12160 12160 12160 12160 1
388 20250314 120500 965314795 12150 12150 12150 12150 0
389 20250314 120400 965314795 12150 12150 12150 12150 0
390 20250314 120300 965314795 12150 12160 12160 12150 49
391 20250314 120200 964719105 12160 12160 12160 12160 0
392 20250314 120100 964719105 12160 12160 12160 12160 0
393 20250314 120000 964719105 12160 12160 12160 12160 0
394 20250314 115900 964719105 12160 12170 12170 12160 363
395 20250314 115800 960304685 12170 12170 12170 12170 0
396 20250314 115700 960304685 12170 12170 12170 12170 478
397 20250314 115600 954487425 12170 12200 12200 12170 288
398 20250314 115500 950979245 12200 12200 12200 12200 17
399 20250314 115400 950771845 12200 12200 12200 12200 14
400 20250314 115300 950601045 12230 12230 12230 12230 11
401 20250314 115200 950466515 12230 12230 12230 12230 53
402 20250314 115100 949818325 12230 12230 12230 12230 0
403 20250314 115000 949818325 12230 12170 12230 12170 800
404 20250314 114900 940062915 12160 12160 12160 12160 101
405 20250314 114800 938834755 12130 12130 12130 12130 0
406 20250314 114700 938834755 12130 12130 12130 12130 0
407 20250314 114600 938834755 12130 12130 12130 12130 0
408 20250314 114500 938834755 12130 12130 12130 12130 1
409 20250314 114400 938822625 12130 12130 12130 12130 0
410 20250314 114300 938822625 12130 12130 12130 12130 0
411 20250314 114200 938822625 12130 12130 12130 12130 157
412 20250314 114100 936918215 12130 12130 12130 12130 53
413 20250314 114000 936275325 12190 12150 12190 12150 2
414 20250314 113900 936250985 12130 12130 12130 12130 0
415 20250314 113800 936250985 12130 12130 12130 12130 0
416 20250314 113700 936250985 12130 12130 12130 12130 49
417 20250314 113600 935656615 12130 12130 12130 12130 0
418 20250314 113500 935656615 12130 12130 12130 12130 300
419 20250314 113400 932017615 12130 12130 12130 12130 22
420 20250314 113300 931750755 12130 12130 12130 12130 46
421 20250314 113200 931192775 12130 12130 12130 12130 0
422 20250314 113100 931192775 12130 12130 12130 12130 100
423 20250314 113000 929979775 12200 12130 12200 12130 49
424 20250314 112900 929385335 12140 12140 12140 12140 0
425 20250314 112800 929385335 12140 12140 12140 12120 3929
426 20250314 112700 881756965 12140 12140 12140 12140 119
427 20250314 112600 880312305 12140 12160 12160 12140 802
428 20250314 112500 870575855 12170 12200 12200 12170 198
429 20250314 112400 868165685 12210 12210 12210 12210 0
430 20250314 112300 868165685 12210 12210 12210 12210 2
431 20250314 112200 868141265 12200 12200 12200 12200 293
432 20250314 112100 864566665 12200 12200 12200 12200 86
433 20250314 112000 863517465 12170 12170 12170 12170 415
434 20250314 111900 858466915 12170 12170 12170 12170 0
435 20250314 111800 858466915 12170 12170 12170 12170 70
436 20250314 111700 857615015 12150 12150 12150 12150 0
437 20250314 111600 857615015 12150 12150 12150 12150 112
438 20250314 111500 856254215 12140 12140 12150 12140 63
439 20250314 111400 855489345 12150 12150 12150 12150 0
440 20250314 111300 855489345 12150 12150 12150 12150 561
441 20250314 111200 848673195 12160 12160 12160 12160 0
442 20250314 111100 848673195 12160 12170 12170 12160 83
443 20250314 111000 847663885 12160 12160 12160 12160 1
444 20250314 110900 847651725 12160 12160 12160 12160 173
445 20250314 110800 845548045 12170 12170 12170 12170 0
446 20250314 110700 845548045 12170 12170 12170 12170 0
447 20250314 110600 845548045 12170 12170 12170 12170 1
448 20250314 110500 845535875 12160 12160 12160 12160 119
449 20250314 110400 844088835 12170 12170 12170 12170 0
450 20250314 110300 844088835 12170 12170 12170 12170 0
451 20250314 110200 844088835 12170 12170 12170 12170 0
452 20250314 110100 844088835 12170 12180 12180 12170 301
453 20250314 110000 840425655 12180 12210 12210 12180 502
454 20250314 105900 834311265 12210 12210 12210 12210 0
455 20250314 105800 834311265 12210 12210 12210 12210 0
456 20250314 105700 834311265 12210 12210 12210 12210 0
457 20250314 105600 834311265 12210 12210 12210 12210 300
458 20250314 105500 830648265 12210 12210 12210 12210 0
459 20250314 105400 830648265 12210 12210 12210 12210 0
460 20250314 105300 830648265 12210 12210 12210 12210 276
461 20250314 105200 827278305 12140 12140 12140 12140 0
462 20250314 105100 827278305 12140 12140 12140 12140 0
463 20250314 105000 827278305 12140 12140 12140 12140 119
464 20250314 104900 825833645 12140 12140 12140 12140 44
465 20250314 104800 825299485 12140 12140 12140 12140 0
466 20250314 104700 825299485 12140 12140 12140 12140 30
467 20250314 104600 824935285 12140 12140 12140 12140 0
468 20250314 104500 824935285 12140 12140 12140 12140 0
469 20250314 104400 824935285 12140 12140 12140 12140 0
470 20250314 104300 824935285 12140 12150 12150 12140 15
471 20250314 104200 824753065 12170 12170 12170 12170 251
472 20250314 104100 821698395 12150 12140 12150 12140 268
473 20250314 104000 818443405 12140 12140 12140 12140 0
474 20250314 103900 818443405 12140 12140 12140 12140 11
475 20250314 103800 818309865 12140 12140 12140 12140 0
476 20250314 103700 818309865 12140 12140 12140 12140 0
477 20250314 103600 818309865 12140 12140 12140 12140 0
478 20250314 103500 818309865 12140 12140 12140 12140 0
479 20250314 103400 818309865 12140 12140 12140 12140 20
480 20250314 103300 818067065 12140 12140 12140 12140 412
481 20250314 103200 813065385 12140 12150 12150 12140 338
482 20250314 103100 808959615 12180 12170 12180 12170 56
483 20250314 103000 808278085 12170 12170 12170 12170 10
484 20250314 102900 808156385 12180 12180 12180 12180 300
485 20250314 102800 804502385 12190 12190 12190 12190 0
486 20250314 102700 804502385 12190 12190 12190 12190 0
487 20250314 102600 804502385 12190 12140 12190 12120 982
488 20250314 102500 792593865 12210 12210 12210 12210 1
489 20250314 102400 792581655 12210 12170 12210 12140 856
490 20250314 102300 782169635 12250 12250 12250 12250 1
491 20250314 102200 782157385 12180 12180 12180 12180 136
492 20250314 102100 780500905 12280 12200 12280 12200 79
493 20250314 102000 779536865 12180 12180 12180 12180 300
494 20250314 101900 775882865 12180 12230 12230 12180 2192
495 20250314 101800 749149395 12280 12240 12280 12240 193
496 20250314 101700 746781995 12230 12230 12240 12230 211
497 20250314 101600 744199465 12230 12230 12230 12230 0
498 20250314 101500 744199465 12230 12240 12240 12230 114
499 20250314 101400 742804155 12250 12250 12250 12250 535
500 20250314 101300 736250405 12250 12290 12290 12250 1192
501 20250314 101200 721636695 12300 12300 12300 12300 16
502 20250314 101100 721439895 12300 12300 12300 12300 10
503 20250314 101000 721316895 12270 12280 12280 12270 287
504 20250314 100900 717793725 12300 12300 12300 12300 2
505 20250314 100800 717769125 12310 12310 12310 12310 0
506 20250314 100700 717769125 12310 12310 12310 12310 50
507 20250314 100600 717153625 12300 12300 12300 12300 0
508 20250314 100500 717153625 12300 12320 12320 12280 2102
509 20250314 100400 691336825 12320 12270 12320 12270 140
510 20250314 100300 689613275 12270 12290 12290 12270 756
511 20250314 100200 680328945 12300 12320 12320 12300 783
512 20250314 100100 670690125 12350 12330 12350 12320 190
513 20250314 100000 668347265 12350 12340 12370 12340 2214
514 20250314 095900 641002685 12310 12290 12360 12280 2947
515 20250314 095800 604706675 12290 12290 12310 12280 2027
516 20250314 095700 579796865 12320 12280 12320 12280 3648
517 20250314 095600 534916695 12300 12260 12300 12260 580
518 20250314 095500 527802695 12300 12260 12300 12260 8051
519 20250314 095400 428899765 12260 12250 12260 12250 438
520 20250314 095300 423530835 12250 12200 12260 12200 7301
521 20250314 095200 334231085 12190 12170 12190 12170 2610
522 20250314 095100 302439335 12150 12150 12150 12150 501
523 20250314 095000 296352185 12170 12160 12170 12150 819
524 20250314 094900 286393945 12160 12150 12170 12150 1684
525 20250314 094800 265925915 12140 12120 12140 12120 343
526 20250314 094700 261764525 12120 12120 12120 12120 575
527 20250314 094600 254795525 12100 12100 12100 12100 236
528 20250314 094500 251939925 12100 12100 12100 12070 968
529 20250314 094400 240248855 12100 12100 12100 12100 0
530 20250314 094300 240248855 12100 12100 12100 12100 147
531 20250314 094200 238470155 12090 12110 12110 12090 1737
532 20250314 094100 217459075 12120 12120 12120 12120 0
533 20250314 094000 217459075 12120 12120 12120 12120 49
534 20250314 093900 216865195 12110 12110 12110 12110 0
535 20250314 093800 216865195 12110 12110 12110 12110 10
536 20250314 093700 216744095 12150 12150 12150 12150 0
537 20250314 093600 216744095 12150 12140 12150 12140 76
538 20250314 093500 215821445 12140 12140 12140 12140 1
539 20250314 093400 215809305 12100 12100 12100 12100 205
540 20250314 093300 213328805 12120 12120 12120 12120 1111
541 20250314 093200 199863485 12120 12120 12120 12120 0
542 20250314 093100 199863485 12120 12120 12120 12120 297
543 20250314 093000 196263845 12120 12110 12120 12100 986
544 20250314 092900 184327335 12110 12110 12110 12110 136
545 20250314 092800 182680375 12110 12110 12110 12110 0
546 20250314 092700 182680375 12110 12110 12110 12110 10
547 20250314 092600 182559275 12120 12120 12120 12120 0
548 20250314 092500 182559275 12120 12120 12120 12120 0
549 20250314 092400 182559275 12120 12120 12120 12120 192
550 20250314 092300 180232235 12120 12120 12120 12120 0
551 20250314 092200 180232235 12120 12090 12120 12090 4449
552 20250314 092100 126426985 12090 12090 12090 12090 0
553 20250314 092000 126426985 12090 12090 12090 12090 100
554 20250314 091900 125217985 12090 12090 12090 12090 128
555 20250314 091800 123670465 12100 12070 12100 12070 157
556 20250314 091700 121774075 12070 12070 12070 12070 280
557 20250314 091600 118394475 12060 12080 12080 12060 114
558 20250314 091500 117018555 12075 12085 12085 12060 87
559 20250314 091400 115967925 12085 12085 12085 12085 55
560 20250314 091300 115303250 12090 12090 12090 12080 383
561 20250314 091200 110673260 12080 12080 12080 12080 3
562 20250314 091100 110637020 12080 12080 12080 12080 0
563 20250314 091000 110637020 12080 12120 12120 12080 588
564 20250314 090900 103530080 12120 12120 12120 12120 4
565 20250314 090800 103481600 12120 12120 12120 12120 100
566 20250314 090700 102269600 12120 12130 12130 12120 795
567 20250314 090600 92626780 12150 12150 12150 12150 200
568 20250314 090500 90196780 12150 12180 12180 12150 58
569 20250314 090400 89491990 12180 12130 12180 12130 3204
570 20250314 090300 50505440 12150 12120 12150 12120 1860
571 20250314 090200 27933560 12120 12090 12120 12090 37
572 20250314 090100 27486100 12090 12080 12090 12080 65
573 20250314 090000 26700800 12040 12000 12040 12000 2225

1
000520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,37363,21691811,448356000,260301732000,0.17
20250311,37363,21691811,449850520,261169404440,0.17
20250310,37277,21691811,441359680,256831042240,0.17
20250307,37363,21691811,456202230,264857012310,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 37363 21691811 448356000 260301732000 0.17
3 20250311 37363 21691811 449850520 261169404440 0.17
4 20250310 37277 21691811 441359680 256831042240 0.17
5 20250307 37363 21691811 456202230 264857012310 0.17