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

589
005940/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184700,6183081125,14490,14490,14490,14490,31256
20250314,184600,6183081125,14490,14490,14490,14490,0
20250314,184500,6183081125,14490,14490,14490,14490,0
20250314,184400,6183081125,14490,14490,14490,14490,0
20250314,184300,6183081125,14490,14490,14490,14490,0
20250314,184200,6183081125,14490,14490,14490,14490,0
20250314,184100,6183081125,14490,14490,14490,14490,0
20250314,184000,6183081125,14490,14490,14490,14490,0
20250314,183900,6183081125,14490,14490,14490,14490,0
20250314,183800,6183081125,14490,14490,14490,14490,0
20250314,183700,6183081125,14490,14490,14490,14490,0
20250314,183600,6183081125,14490,14490,14490,14490,0
20250314,183500,6183081125,14490,14490,14490,14490,0
20250314,183400,6183081125,14490,14490,14490,14490,0
20250314,183300,6183081125,14490,14490,14490,14490,0
20250314,183200,6183081125,14490,14490,14490,14490,0
20250314,183100,6183081125,14490,14490,14490,14490,0
20250314,183000,6183081125,14490,14490,14490,14490,0
20250314,182900,6183081125,14490,14490,14490,14490,0
20250314,182800,6183081125,14490,14490,14490,14490,0
20250314,182700,6183081125,14490,14490,14490,14490,0
20250314,182600,6183081125,14490,14490,14490,14490,0
20250314,182500,6183081125,14490,14490,14490,14490,0
20250314,182400,6183081125,14490,14490,14490,14490,0
20250314,182300,6183081125,14490,14490,14490,14490,0
20250314,182200,6183081125,14490,14490,14490,14490,0
20250314,182100,6183081125,14490,14490,14490,14490,0
20250314,182000,6183081125,14490,14490,14490,14490,0
20250314,181900,6183081125,14490,14490,14490,14490,0
20250314,181800,6183081125,14490,14490,14490,14490,0
20250314,181700,6183081125,14490,14490,14490,14490,31256
20250314,181600,6183081125,14490,14490,14490,14490,0
20250314,181500,6183081125,14490,14490,14490,14490,0
20250314,181400,6183081125,14490,14490,14490,14490,0
20250314,181300,6183081125,14490,14490,14490,14490,0
20250314,181200,6183081125,14490,14490,14490,14490,0
20250314,181100,6183081125,14490,14490,14490,14490,0
20250314,181000,6183081125,14490,14490,14490,14490,0
20250314,180900,6183081125,14490,14490,14490,14490,0
20250314,180800,6183081125,14490,14490,14490,14490,0
20250314,180700,6183081125,14490,14490,14490,14490,0
20250314,180600,6183081125,14490,14490,14490,14490,0
20250314,180500,6183081125,14490,14490,14490,14490,0
20250314,180400,6183081125,14490,14490,14490,14490,0
20250314,180300,6183081125,14490,14490,14490,14490,0
20250314,180200,6183081125,14490,14490,14490,14490,0
20250314,180100,6183081125,14490,14490,14490,14490,0
20250314,180000,6183081125,14490,14490,14490,14490,0
20250314,175900,6183081125,14490,14490,14490,14490,0
20250314,175800,6183081125,14490,14490,14490,14490,0
20250314,175700,6183081125,14490,14490,14490,14490,0
20250314,175600,6183081125,14490,14490,14490,14490,0
20250314,175500,6183081125,14490,14490,14490,14490,0
20250314,175400,6183081125,14490,14490,14490,14490,0
20250314,175300,6183081125,14490,14490,14490,14490,0
20250314,175200,6183081125,14490,14490,14490,14490,0
20250314,175100,6183081125,14490,14490,14490,14490,0
20250314,175000,6183081125,14490,14490,14490,14490,0
20250314,174900,6183081125,14490,14490,14490,14490,0
20250314,174800,6183081125,14490,14490,14490,14490,0
20250314,174700,6183081125,14490,14490,14490,14490,31256
20250314,174600,6183081125,14490,14490,14490,14490,0
20250314,174500,6183081125,14490,14490,14490,14490,0
20250314,174400,6183081125,14490,14490,14490,14490,0
20250314,174300,6183081125,14490,14490,14490,14490,0
20250314,174200,6183081125,14490,14490,14490,14490,0
20250314,174100,6183081125,14490,14490,14490,14490,0
20250314,174000,6183081125,14490,14490,14490,14490,0
20250314,173900,6183081125,14490,14490,14490,14490,0
20250314,173800,6183081125,14490,14490,14490,14490,0
20250314,173700,6183081125,14490,14490,14490,14490,0
20250314,173600,6183081125,14490,14490,14490,14490,0
20250314,173500,6183081125,14490,14490,14490,14490,0
20250314,173400,6183081125,14490,14490,14490,14490,0
20250314,173300,6183081125,14490,14490,14490,14490,0
20250314,173200,6183081125,14490,14490,14490,14490,0
20250314,173100,6183081125,14490,14490,14490,14490,0
20250314,173000,6183081125,14490,14490,14490,14490,0
20250314,172900,6183081125,14490,14490,14490,14490,0
20250314,172800,6183081125,14490,14490,14490,14490,0
20250314,172700,6183081125,14490,14490,14490,14490,0
20250314,172600,6183081125,14490,14490,14490,14490,0
20250314,172500,6183081125,14490,14490,14490,14490,0
20250314,172400,6183081125,14490,14490,14490,14490,0
20250314,172300,6183081125,14490,14490,14490,14490,0
20250314,172200,6183081125,14490,14490,14490,14490,0
20250314,172100,6183081125,14490,14490,14490,14490,0
20250314,172000,6183081125,14490,14490,14490,14490,0
20250314,171900,6183081125,14490,14490,14490,14490,0
20250314,171800,6183081125,14490,14490,14490,14490,0
20250314,171700,6183081125,14490,14490,14490,14490,31256
20250314,171600,6183081125,14490,14490,14490,14490,0
20250314,171500,6183081125,14490,14490,14490,14490,0
20250314,171400,6183081125,14490,14490,14490,14490,0
20250314,171300,6183081125,14490,14490,14490,14490,0
20250314,171200,6183081125,14490,14490,14490,14490,0
20250314,171100,6183081125,14490,14490,14490,14490,0
20250314,171000,6183081125,14490,14490,14490,14490,0
20250314,170900,6183081125,14490,14490,14490,14490,0
20250314,170800,6183081125,14490,14490,14490,14490,0
20250314,170700,6183081125,14490,14490,14490,14490,0
20250314,170600,6183081125,14490,14490,14490,14490,0
20250314,170500,6183081125,14490,14490,14490,14490,0
20250314,170400,6183081125,14490,14490,14490,14490,0
20250314,170300,6183081125,14490,14490,14490,14490,0
20250314,170200,6183081125,14490,14490,14490,14490,0
20250314,170100,6183081125,14490,14490,14490,14490,0
20250314,170000,6183081125,14490,14490,14490,14490,0
20250314,165900,6183081125,14490,14490,14490,14490,0
20250314,165800,6183081125,14490,14490,14490,14490,0
20250314,165700,6183081125,14490,14490,14490,14490,0
20250314,165600,6183081125,14490,14490,14490,14490,0
20250314,165500,6183081125,14490,14490,14490,14490,0
20250314,165400,6183081125,14490,14490,14490,14490,0
20250314,165300,6183081125,14490,14490,14490,14490,0
20250314,165200,6183081125,14490,14490,14490,14490,0
20250314,165100,6183081125,14490,14490,14490,14490,0
20250314,165000,6183081125,14490,14490,14490,14490,0
20250314,164900,6183081125,14490,14490,14490,14490,0
20250314,164800,6183081125,14490,14490,14490,14490,0
20250314,164700,6183081125,14490,14490,14490,14490,31256
20250314,164600,6183081125,14490,14490,14490,14490,0
20250314,164500,6183081125,14490,14490,14490,14490,0
20250314,164400,6183081125,14490,14490,14490,14490,0
20250314,164300,6183081125,14490,14490,14490,14490,0
20250314,164200,6183081125,14490,14490,14490,14490,0
20250314,164100,6183081125,14490,14490,14490,14490,0
20250314,164000,6183081125,14490,14490,14490,14490,0
20250314,163900,6183081125,14490,14490,14490,14490,0
20250314,163800,6183081125,14490,14490,14490,14490,0
20250314,163700,6183081125,14490,14490,14490,14490,0
20250314,163600,6183081125,14490,14490,14490,14490,0
20250314,163500,6183081125,14490,14490,14490,14490,0
20250314,163400,6183081125,14490,14490,14490,14490,0
20250314,163300,6183081125,14490,14490,14490,14490,0
20250314,163200,6183081125,14490,14490,14490,14490,0
20250314,163100,6183081125,14490,14490,14490,14490,0
20250314,163000,6183081125,14490,14490,14490,14490,0
20250314,162900,6183081125,14490,14490,14490,14490,0
20250314,162800,6183081125,14490,14490,14490,14490,0
20250314,162700,6183081125,14490,14490,14490,14490,0
20250314,162600,6183081125,14490,14490,14490,14490,0
20250314,162500,6183081125,14490,14490,14490,14490,0
20250314,162400,6183081125,14490,14490,14490,14490,0
20250314,162300,6183081125,14490,14490,14490,14490,0
20250314,162200,6183081125,14490,14490,14490,14490,0
20250314,162100,6183081125,14490,14490,14490,14490,0
20250314,162000,6183081125,14490,14490,14490,14490,0
20250314,161900,6183081125,14490,14490,14490,14490,0
20250314,161800,6183081125,14490,14490,14490,14490,0
20250314,161700,6183081125,14490,14490,14490,14490,31256
20250314,161600,6183081125,14490,14490,14490,14490,0
20250314,161500,6183081125,14490,14490,14490,14490,0
20250314,161400,6183081125,14490,14490,14490,14490,0
20250314,161300,6183081125,14490,14490,14490,14490,0
20250314,161200,6183081125,14490,14490,14490,14490,0
20250314,161100,6183081125,14490,14490,14490,14490,0
20250314,161000,6183081125,14490,14490,14490,14490,0
20250314,160900,6183081125,14490,14490,14490,14490,0
20250314,160800,6183081125,14490,14490,14490,14490,0
20250314,160700,6183081125,14490,14490,14490,14490,0
20250314,160600,6183081125,14490,14490,14490,14490,0
20250314,160500,6183081125,14490,14490,14490,14490,0
20250314,160400,6183081125,14490,14490,14490,14490,0
20250314,160300,6183081125,14490,14490,14490,14490,0
20250314,160200,6183081125,14490,14490,14490,14490,0
20250314,160100,6183081125,14490,14490,14490,14490,0
20250314,160000,6183081125,14490,14490,14490,14490,0
20250314,155900,6183081125,14490,14490,14490,14490,0
20250314,155800,6183081125,14490,14490,14490,14490,0
20250314,155700,6183081125,14490,14490,14490,14490,0
20250314,155600,6183081125,14490,14490,14490,14490,0
20250314,155500,6183081125,14490,14490,14490,14490,0
20250314,155400,6183081125,14490,14490,14490,14490,0
20250314,155300,6183081125,14490,14490,14490,14490,0
20250314,155200,6183081125,14490,14490,14490,14490,0
20250314,155100,6183081125,14490,14490,14490,14490,0
20250314,155000,6183081125,14490,14490,14490,14490,0
20250314,154900,6183081125,14490,14490,14490,14490,0
20250314,154800,6183081125,14490,14490,14490,14490,0
20250314,154700,6183081125,14490,14490,14490,14490,31256
20250314,154600,6183081125,14490,14490,14490,14490,0
20250314,154500,6183081125,14490,14490,14490,14490,0
20250314,154400,6183081125,14490,14490,14490,14490,0
20250314,154300,6183081125,14490,14490,14490,14490,0
20250314,154200,6183081125,14490,14490,14490,14490,0
20250314,154100,6183081125,14490,14490,14490,14490,0
20250314,154000,6183081125,14490,14490,14490,14490,0
20250314,153900,6183081125,14490,14490,14490,14490,0
20250314,153800,6183081125,14490,14490,14490,14490,0
20250314,153700,6183081125,14490,14490,14490,14490,0
20250314,153600,6183081125,14490,14490,14490,14490,0
20250314,153500,6183081125,14490,14490,14490,14490,0
20250314,153400,6183081125,14490,14490,14490,14490,0
20250314,153300,6183081125,14490,14490,14490,14490,0
20250314,153200,6183081125,14490,14490,14490,14490,0
20250314,153100,6183081125,14490,14490,14490,14490,0
20250314,153000,6183081125,14490,14490,14490,14490,31256
20250314,152900,5730181685,14500,14500,14500,14500,0
20250314,152800,5730181685,14500,14500,14500,14500,0
20250314,152700,5730181685,14500,14500,14500,14500,0
20250314,152600,5730181685,14500,14500,14500,14500,0
20250314,152500,5730181685,14500,14500,14500,14500,0
20250314,152400,5730181685,14500,14500,14500,14500,0
20250314,152300,5730181685,14500,14500,14500,14500,0
20250314,152200,5730181685,14500,14500,14500,14500,0
20250314,152100,5730181685,14500,14500,14500,14500,0
20250314,152000,5730181685,14500,14500,14500,14500,0
20250314,151900,5730181685,14500,14490,14510,14470,3510
20250314,151800,5679320275,14480,14480,14490,14470,1988
20250314,151700,5650546595,14490,14490,14490,14470,1952
20250314,151600,5622290295,14480,14470,14490,14470,2935
20250314,151500,5579797265,14480,14470,14490,14470,1709
20250314,151400,5555054265,14490,14480,14490,14470,2644
20250314,151300,5516782335,14470,14490,14490,14470,1434
20250314,151200,5496029325,14470,14480,14490,14470,2369
20250314,151100,5461735865,14480,14480,14490,14480,1700
20250314,151000,5437117865,14480,14480,14490,14480,848
20250314,150900,5424838785,14490,14500,14500,14480,1881
20250314,150800,5397580475,14490,14500,14500,14490,1418
20250314,150700,5377031735,14490,14500,14500,14490,431
20250314,150600,5370786065,14490,14490,14500,14490,94
20250314,150500,5369423985,14500,14490,14500,14490,879
20250314,150400,5356682435,14500,14480,14500,14480,3813
20250314,150300,5301424855,14490,14480,14490,14480,884
20250314,150200,5288624095,14480,14480,14490,14480,982
20250314,150100,5274404255,14480,14480,14490,14480,854
20250314,150000,5262036875,14490,14490,14500,14490,522
20250314,145900,5254472655,14500,14500,14500,14490,1038
20250314,145800,5239431795,14490,14500,14500,14490,390
20250314,145700,5233780135,14490,14510,14520,14490,3989
20250314,145600,5175944795,14520,14520,14520,14510,1211
20250314,145500,5158372585,14510,14520,14520,14510,188
20250314,145400,5155643515,14520,14510,14520,14510,238
20250314,145300,5152188115,14510,14510,14520,14500,2449
20250314,145200,5116654505,14510,14505,14510,14490,3145
20250314,145100,5071023725,14510,14510,14510,14490,834
20250314,145000,5058929975,14510,14510,14510,14500,1641
20250314,144900,5035132755,14500,14500,14510,14500,2869
20250314,144800,4993524105,14500,14500,14500,14490,706
20250314,144700,4983291905,14500,14500,14510,14490,944
20250314,144600,4969608465,14500,14500,14500,14490,1119
20250314,144500,4953387125,14500,14490,14500,14490,869
20250314,144400,4940792375,14490,14490,14510,14490,784
20250314,144300,4929428845,14490,14500,14510,14490,938
20250314,144200,4915828935,14500,14510,14510,14500,670
20250314,144100,4906112145,14490,14500,14510,14490,820
20250314,144000,4894225725,14500,14510,14510,14500,548
20250314,143900,4886277465,14500,14500,14510,14490,790
20250314,143800,4874823695,14510,14500,14510,14500,421
20250314,143700,4868716645,14510,14500,14510,14490,596
20250314,143600,4860075455,14510,14510,14510,14490,1123
20250314,143500,4843790625,14510,14500,14510,14500,1436
20250314,143400,4822965495,14510,14500,14510,14500,1019
20250314,143300,4808181905,14500,14500,14510,14490,489
20250314,143200,4801089735,14510,14510,14510,14490,685
20250314,143100,4791155965,14500,14500,14510,14500,1418
20250314,143000,4770592295,14490,14490,14500,14490,1851
20250314,142900,4743762275,14490,14500,14510,14490,1332
20250314,142800,4724451565,14510,14500,14510,14500,1424
20250314,142700,4703800335,14500,14500,14510,14500,875
20250314,142600,4691110925,14510,14500,14510,14500,902
20250314,142500,4678029335,14500,14500,14510,14500,440
20250314,142400,4671647175,14500,14500,14510,14500,620
20250314,142300,4662654375,14500,14510,14510,14500,547
20250314,142200,4654720295,14510,14510,14510,14500,1459
20250314,142100,4633553085,14500,14500,14510,14500,1990
20250314,142000,4604696385,14510,14500,14510,14500,795
20250314,141900,4593166785,14510,14510,14510,14500,1411
20250314,141800,4572695235,14510,14500,14510,14500,5171
20250314,141700,4497703485,14500,14500,14510,14500,1063
20250314,141600,4482288275,14510,14510,14510,14500,640
20250314,141500,4473005245,14510,14500,14510,14500,393
20250314,141400,4467303765,14510,14510,14510,14500,755
20250314,141300,4456351825,14500,14500,14510,14500,371
20250314,141200,4450969815,14510,14500,14510,14500,851
20250314,141100,4438624955,14510,14500,14510,14500,2080
20250314,141000,4408446425,14510,14500,14510,14500,779
20250314,140900,4397147725,14510,14510,14510,14500,393
20250314,140800,4391446875,14510,14530,14530,14500,12248
20250314,140700,4213654675,14520,14520,14540,14520,370
20250314,140600,4208279775,14540,14520,14540,14520,715
20250314,140500,4197891885,14540,14530,14540,14520,410
20250314,140400,4191933125,14540,14540,14540,14530,973
20250314,140300,4177792565,14540,14530,14540,14530,929
20250314,140200,4164287445,14540,14530,14540,14520,564
20250314,140100,4156089815,14540,14525,14540,14525,528
20250314,140000,4148416170,14540,14530,14540,14520,1397
20250314,135900,4128117730,14520,14530,14530,14520,575
20250314,135800,4119765890,14530,14520,14530,14520,1087
20250314,135700,4103975380,14520,14530,14530,14520,949
20250314,135600,4090190480,14520,14520,14530,14520,1703
20250314,135500,4065449450,14530,14530,14530,14520,590
20250314,135400,4056880320,14530,14530,14540,14520,920
20250314,135300,4043517995,14520,14520,14540,14520,539
20250314,135200,4035689905,14540,14530,14540,14520,765
20250314,135100,4024575905,14530,14540,14540,14520,218
20250314,135000,4021407835,14540,14530,14540,14520,495
20250314,134900,4014213965,14540,14540,14540,14520,806
20250314,134800,4002500805,14530,14530,14530,14520,837
20250314,134700,3990341185,14530,14530,14540,14530,684
20250314,134600,3980400675,14540,14530,14540,14530,4163
20250314,134500,3919909005,14530,14540,14540,14530,404
20250314,134400,3914037535,14540,14540,14550,14540,3154
20250314,134300,3868176795,14540,14550,14550,14540,312
20250314,134200,3863638975,14550,14550,14550,14540,452
20250314,134100,3857062865,14550,14540,14550,14540,939
20250314,134000,3843404215,14550,14550,14550,14540,857
20250314,133900,3830936655,14550,14550,14560,14550,561
20250314,133800,3822772265,14560,14550,14560,14550,390
20250314,133700,3817095115,14550,14550,14560,14550,448
20250314,133600,3810574905,14550,14550,14560,14550,391
20250314,133500,3804883045,14550,14550,14560,14550,492
20250314,133400,3797722345,14560,14560,14560,14540,474
20250314,133300,3790823405,14560,14550,14560,14550,612
20250314,133200,3781916585,14560,14550,14560,14550,489
20250314,133100,3774798315,14550,14550,14570,14550,712
20250314,133000,3764427125,14570,14570,14570,14540,981
20250314,132900,3750146895,14570,14560,14570,14540,1106
20250314,132800,3734051125,14560,14560,14560,14550,377
20250314,132700,3728563285,14550,14550,14560,14550,333
20250314,132600,3723716525,14560,14560,14560,14550,814
20250314,132500,3711865945,14560,14560,14570,14560,307
20250314,132400,3707394295,14570,14560,14570,14560,988
20250314,132300,3693005865,14560,14560,14560,14550,873
20250314,132200,3680297305,14560,14560,14560,14550,603
20250314,132100,3671520185,14550,14550,14560,14550,516
20250314,132000,3664010585,14560,14550,14560,14550,367
20250314,131900,3658668155,14570,14550,14570,14550,350
20250314,131800,3653572175,14570,14570,14570,14560,594
20250314,131700,3644921005,14570,14570,14570,14550,1941
20250314,131600,3616661765,14570,14570,14570,14560,391
20250314,131500,3610965795,14570,14570,14570,14560,217
20250314,131400,3607804545,14570,14560,14570,14560,373
20250314,131300,3602370845,14560,14570,14570,14560,264
20250314,131200,3598525255,14570,14560,14570,14560,348
20250314,131100,3593456105,14560,14560,14570,14560,266
20250314,131000,3589581595,14570,14560,14570,14560,420
20250314,130900,3583464025,14570,14570,14570,14560,351
20250314,130800,3578351415,14570,14560,14570,14560,534
20250314,130700,3570573795,14570,14570,14570,14560,2303
20250314,130600,3537020515,14570,14580,14580,14570,640
20250314,130500,3527692545,14580,14570,14580,14570,318
20250314,130400,3523057415,14580,14580,14580,14570,432
20250314,130300,3516760165,14570,14570,14580,14570,230
20250314,130200,3513407485,14580,14570,14580,14570,301
20250314,130100,3509019155,14580,14580,14580,14570,281
20250314,130000,3504922805,14580,14570,14580,14570,271
20250314,125900,3500972155,14580,14580,14580,14570,276
20250314,125800,3496948655,14580,14570,14580,14570,587
20250314,125700,3488390435,14580,14570,14580,14570,263
20250314,125600,3484556515,14580,14580,14580,14570,311
20250314,125500,3480022335,14580,14570,14580,14570,349
20250314,125400,3474935535,14580,14580,14580,14570,406
20250314,125300,3469016065,14580,14570,14580,14570,205
20250314,125200,3466027535,14580,14580,14580,14570,380
20250314,125100,3460487735,14580,14580,14580,14575,866
20250314,125000,3447861510,14580,14580,14580,14570,290
20250314,124900,3443634060,14580,14580,14580,14570,148
20250314,124800,3441476330,14580,14575,14580,14570,296
20250314,124700,3437161245,14580,14580,14580,14570,183
20250314,124600,3434493175,14580,14570,14580,14570,420
20250314,124500,3428370575,14570,14560,14580,14560,157
20250314,124400,3426082585,14570,14560,14570,14560,563
20250314,124300,3417881025,14560,14560,14570,14560,191
20250314,124200,3415098665,14570,14580,14580,14560,217
20250314,124100,3411935905,14560,14560,14580,14560,217
20250314,124000,3408773765,14580,14560,14580,14560,256
20250314,123900,3405042305,14580,14580,14580,14560,237
20250314,123800,3401587965,14580,14570,14580,14560,383
20250314,123700,3396006995,14570,14570,14570,14560,246
20250314,123600,3392423365,14580,14570,14580,14560,327
20250314,123500,3387655935,14580,14560,14580,14560,231
20250314,123400,3384289415,14580,14580,14580,14560,359
20250314,123300,3379056775,14560,14570,14580,14560,240
20250314,123200,3375559765,14570,14560,14580,14560,445
20250314,123100,3369077245,14570,14570,14570,14560,208
20250314,123000,3366046905,14570,14570,14570,14560,416
20250314,122900,3359986665,14560,14560,14570,14560,256
20250314,122800,3356257665,14570,14560,14570,14560,258
20250314,122700,3352499325,14570,14560,14570,14560,299
20250314,122600,3348144185,14570,14570,14570,14560,413
20250314,122500,3342128305,14560,14570,14570,14560,165
20250314,122400,3339724525,14580,14570,14580,14560,1874
20250314,122300,3312418215,14570,14570,14580,14570,271
20250314,122200,3308467775,14570,14570,14580,14570,395
20250314,122100,3302709815,14570,14580,14580,14570,294
20250314,122000,3298424585,14580,14580,14580,14570,469
20250314,121900,3291587985,14580,14570,14580,14570,485
20250314,121800,3284520105,14580,14570,14580,14570,255
20250314,121700,3280802465,14580,14560,14580,14560,942
20250314,121600,3267076675,14580,14580,14580,14560,472
20250314,121500,3260198855,14560,14570,14580,14560,313
20250314,121400,3255636955,14580,14580,14580,14560,408
20250314,121300,3249690685,14580,14560,14580,14560,1504
20250314,121200,3227764925,14580,14580,14590,14550,7359
20250314,121100,3120591465,14580,14580,14590,14580,219
20250314,121000,3117397025,14590,14580,14590,14580,355
20250314,120900,3112218555,14580,14580,14590,14580,215
20250314,120800,3109082425,14590,14590,14590,14580,432
20250314,120700,3102781045,14590,14580,14590,14580,290
20250314,120600,3098551145,14590,14580,14590,14580,335
20250314,120500,3093664505,14580,14590,14590,14580,193
20250314,120400,3090848915,14590,14590,14590,14580,383
20250314,120300,3085262275,14580,14590,14590,14580,170
20250314,120200,3082782555,14590,14580,14590,14580,331
20250314,120100,3077954705,14590,14580,14590,14580,263
20250314,120000,3074118735,14590,14580,14590,14580,361
20250314,115900,3068852125,14580,14580,14590,14580,329
20250314,115800,3064053660,14590,14590,14590,14580,870
20250314,115700,3051366130,14580,14590,14590,14580,269
20250314,115600,3047442250,14590,14580,14590,14580,267
20250314,115500,3043547170,14580,14580,14590,14580,233
20250314,115400,3040148560,14590,14590,14590,14580,461
20250314,115300,3033425140,14580,14580,14590,14570,1738
20250314,115200,3008077010,14580,14590,14590,14570,1363
20250314,115100,2988197430,14570,14570,14590,14570,1059
20250314,115000,2972763090,14590,14590,14590,14560,253
20250314,114900,2969072410,14590,14570,14590,14560,235
20250314,114800,2965643810,14590,14550,14590,14540,8022
20250314,114700,2848894440,14550,14540,14550,14540,108
20250314,114600,2847323050,14550,14550,14550,14540,339
20250314,114500,2842391700,14540,14540,14550,14540,686
20250314,114400,2832415640,14550,14550,14550,14540,1858
20250314,114300,2805397390,14550,14540,14550,14540,235
20250314,114200,2801978390,14550,14550,14550,14540,379
20250314,114100,2796464700,14540,14550,14550,14540,282
20250314,114000,2792361825,14545,14540,14550,14540,393
20250314,113900,2786644375,14540,14550,14550,14540,310
20250314,113800,2782134585,14550,14550,14550,14540,243
20250314,113700,2778599405,14540,14550,14550,14540,296
20250314,113600,2774293315,14550,14540,14550,14540,237
20250314,113500,2770845205,14550,14550,14550,14540,762
20250314,113400,2759758715,14550,14530,14550,14530,496
20250314,113300,2752544825,14540,14540,14550,14530,265
20250314,113200,2748691875,14550,14550,14550,14530,426
20250314,113100,2742496415,14550,14530,14550,14530,279
20250314,113000,2738439425,14550,14540,14550,14530,449
20250314,112900,2731910915,14530,14540,14540,14530,655
20250314,112800,2722388465,14540,14530,14540,14530,514
20250314,112700,2714918015,14530,14540,14540,14530,369
20250314,112600,2709554905,14540,14530,14540,14530,476
20250314,112500,2702636565,14540,14530,14550,14530,434
20250314,112400,2696325875,14550,14540,14550,14530,3044
20250314,112300,2652064725,14550,14550,14550,14540,286
20250314,112200,2647904375,14540,14560,14560,14540,1088
20250314,112100,2632072345,14550,14550,14560,14550,259
20250314,112000,2628302015,14560,14550,14560,14550,435
20250314,111900,2621970175,14550,14550,14560,14550,407
20250314,111800,2616046435,14560,14540,14560,14540,243
20250314,111700,2612508715,14540,14540,14560,14540,326
20250314,111600,2607766665,14550,14550,14560,14540,330
20250314,111500,2602965045,14540,14540,14560,14540,390
20250314,111400,2597290785,14550,14540,14550,14540,461
20250314,111300,2590584965,14550,14540,14550,14540,392
20250314,111200,2584883315,14560,14550,14560,14540,789
20250314,111100,2573401695,14560,14550,14560,14550,467
20250314,111000,2566605105,14560,14550,14560,14550,430
20250314,110900,2560346715,14560,14560,14570,14550,2498
20250314,110800,2523977725,14570,14565,14570,14560,258
20250314,110700,2520218700,14565,14565,14570,14565,258
20250314,110600,2516459875,14570,14570,14570,14560,309
20250314,110500,2511958335,14570,14560,14570,14560,598
20250314,110400,2503249935,14570,14570,14570,14560,960
20250314,110300,2489269555,14560,14570,14570,14560,140
20250314,110200,2487229875,14570,14570,14570,14560,447
20250314,110100,2480718425,14570,14570,14570,14560,187
20250314,110000,2477993930,14570,14560,14570,14560,812
20250314,105900,2466164050,14570,14560,14570,14560,236
20250314,105800,2462725580,14570,14560,14570,14560,364
20250314,105700,2457422810,14570,14560,14570,14560,536
20250314,105600,2449616040,14560,14560,14560,14550,1082
20250314,105500,2433862220,14560,14560,14560,14550,334
20250314,105400,2428999695,14560,14550,14560,14550,2475
20250314,105300,2392980410,14550,14550,14550,14540,2669
20250314,105200,2354147040,14550,14560,14560,14550,349
20250314,105100,2349065820,14550,14560,14560,14550,569
20250314,105000,2340782240,14550,14550,14560,14550,169
20250314,104900,2338321770,14560,14560,14560,14550,271
20250314,104800,2334376110,14550,14550,14560,14550,275
20250314,104700,2330372350,14560,14550,14560,14550,2101
20250314,104600,2299793700,14550,14550,14550,14550,1156
20250314,104500,2282973900,14550,14550,14550,14540,189
20250314,104400,2280224060,14550,14550,14550,14540,550
20250314,104300,2272221570,14550,14550,14550,14540,1928
20250314,104200,2244169300,14550,14550,14550,14550,137
20250314,104100,2242175950,14550,14550,14550,14540,293
20250314,104000,2237913410,14540,14540,14540,14535,1654
20250314,103900,2213864260,14540,14530,14540,14530,2504
20250314,103800,2177457100,14530,14540,14540,14530,303
20250314,103700,2173051900,14530,14530,14540,14530,506
20250314,103600,2165697190,14540,14530,14540,14530,471
20250314,103500,2158850740,14530,14540,14540,14530,605
20250314,103400,2150057210,14540,14540,14540,14530,905
20250314,103300,2136898880,14540,14550,14550,14540,1544
20250314,103200,2114446420,14540,14540,14550,14540,366
20250314,103100,2109122390,14540,14540,14550,14540,382
20250314,103000,2103566100,14550,14540,14550,14540,860
20250314,102900,2091056880,14550,14540,14550,14540,380
20250314,102800,2085529680,14540,14550,14550,14540,2186
20250314,102700,2053726460,14560,14550,14560,14550,3356
20250314,102600,2004893960,14560,14560,14560,14550,1671
20250314,102500,1980573450,14560,14560,14570,14560,621
20250314,102400,1971529480,14560,14560,14570,14550,737
20250314,102300,1960798600,14560,14560,14570,14550,477
20250314,102200,1953852610,14560,14560,14570,14550,600
20250314,102100,1945117110,14560,14560,14570,14550,754
20250314,102000,1934136850,14560,14550,14560,14550,516
20250314,101900,1926626640,14560,14550,14570,14550,386
20250314,101800,1921006990,14570,14570,14570,14550,910
20250314,101700,1907757990,14550,14570,14570,14550,685
20250314,101600,1897782950,14560,14570,14570,14560,515
20250314,101500,1890282730,14550,14560,14570,14550,739
20250314,101400,1879522780,14570,14560,14570,14560,771
20250314,101300,1868295180,14570,14590,14600,14560,5569
20250314,101200,1787148170,14590,14600,14600,14590,720
20250314,101100,1776641550,14590,14580,14600,14580,1769
20250314,101000,1750834120,14580,14590,14600,14580,2941
20250314,100900,1707926990,14600,14610,14610,14590,692
20250314,100800,1697827010,14610,14620,14620,14590,1786
20250314,100700,1671733510,14620,14610,14620,14600,1302
20250314,100600,1652708760,14610,14590,14610,14590,159
20250314,100500,1650386380,14600,14600,14600,14600,1024
20250314,100400,1635435980,14590,14600,14600,14590,730
20250314,100300,1624783090,14600,14600,14600,14590,309
20250314,100200,1620271710,14590,14600,14600,14590,529
20250314,100100,1612548500,14590,14600,14600,14590,2956
20250314,100000,1569392010,14600,14590,14600,14580,378
20250314,095900,1563875500,14600,14580,14600,14580,1427
20250314,095800,1543062530,14590,14570,14590,14570,222
20250314,095700,1539823940,14580,14580,14590,14580,1706
20250314,095600,1514945430,14590,14590,14590,14580,532
20250314,095500,1507186040,14590,14610,14610,14590,2129
20250314,095400,1476113290,14620,14590,14620,14590,3378
20250314,095300,1426805740,14580,14580,14590,14580,290
20250314,095200,1422575890,14580,14570,14590,14570,1031
20250314,095100,1407539750,14580,14570,14580,14570,544
20250314,095000,1399608360,14580,14570,14580,14570,393
20250314,094900,1393878870,14580,14560,14580,14560,1460
20250314,094800,1372602640,14570,14580,14580,14570,1965
20250314,094700,1343963870,14590,14590,14590,14590,266
20250314,094600,1340082930,14590,14590,14590,14570,205
20250314,094500,1337092020,14590,14590,14590,14560,670
20250314,094400,1327320690,14590,14560,14590,14550,3842
20250314,094300,1271364870,14560,14580,14590,14550,5291
20250314,094200,1194271720,14580,14580,14580,14570,452
20250314,094100,1187682110,14580,14580,14580,14570,530
20250314,094000,1179955880,14580,14570,14580,14570,555
20250314,093900,1171865450,14570,14580,14580,14570,726
20250314,093800,1161284880,14570,14570,14580,14570,956
20250314,093700,1147350680,14570,14630,14630,14570,3302
20250314,093600,1099176510,14630,14620,14630,14610,672
20250314,093500,1089351050,14630,14630,14630,14620,507
20250314,093400,1081935960,14630,14630,14630,14630,300
20250314,093300,1077546960,14630,14630,14630,14610,217
20250314,093200,1074372470,14630,14620,14630,14610,498
20250314,093100,1067091220,14620,14630,14630,14610,1532
20250314,093000,1044702820,14630,14610,14630,14610,1181
20250314,092900,1027435480,14620,14620,14620,14610,441
20250314,092800,1020989040,14620,14650,14650,14610,1830
20250314,092700,994214910,14650,14640,14660,14640,3302
20250314,092600,945837110,14640,14630,14640,14620,820
20250314,092500,933838460,14630,14630,14630,14630,185
20250314,092400,931131910,14630,14620,14630,14620,573
20250314,092300,922749040,14630,14630,14640,14620,3028
20250314,092200,878458110,14630,14620,14630,14610,2479
20250314,092100,842201850,14620,14620,14620,14610,443
20250314,092000,835725310,14620,14610,14620,14610,432
20250314,091900,829411980,14620,14620,14620,14610,1296
20250314,091800,810473910,14620,14610,14620,14610,3360
20250314,091700,761373920,14610,14650,14650,14600,7131
20250314,091600,657030430,14650,14670,14680,14640,912
20250314,091500,643661630,14640,14670,14670,14640,279
20250314,091400,639568930,14650,14690,14690,14650,1754
20250314,091300,613822410,14690,14670,14690,14670,384
20250314,091200,608187590,14670,14650,14670,14650,2078
20250314,091100,577737270,14650,14640,14650,14640,1376
20250314,091000,557591960,14640,14660,14660,14630,4032
20250314,090900,498570220,14660,14660,14700,14650,2261
20250314,090800,465393400,14630,14620,14650,14620,2628
20250314,090700,426932860,14620,14650,14650,14620,1119
20250314,090600,410568490,14650,14620,14650,14610,2466
20250314,090500,374527440,14610,14570,14640,14570,3821
20250314,090400,318774270,14560,14540,14560,14540,434
20250314,090300,312456930,14540,14520,14550,14520,2878
20250314,090200,270645050,14520,14480,14520,14480,1365
20250314,090100,250861040,14470,14540,14560,14460,4863
20250314,090000,180324610,14580,14660,14660,14500,12368
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184700 6183081125 14490 14490 14490 14490 31256
3 20250314 184600 6183081125 14490 14490 14490 14490 0
4 20250314 184500 6183081125 14490 14490 14490 14490 0
5 20250314 184400 6183081125 14490 14490 14490 14490 0
6 20250314 184300 6183081125 14490 14490 14490 14490 0
7 20250314 184200 6183081125 14490 14490 14490 14490 0
8 20250314 184100 6183081125 14490 14490 14490 14490 0
9 20250314 184000 6183081125 14490 14490 14490 14490 0
10 20250314 183900 6183081125 14490 14490 14490 14490 0
11 20250314 183800 6183081125 14490 14490 14490 14490 0
12 20250314 183700 6183081125 14490 14490 14490 14490 0
13 20250314 183600 6183081125 14490 14490 14490 14490 0
14 20250314 183500 6183081125 14490 14490 14490 14490 0
15 20250314 183400 6183081125 14490 14490 14490 14490 0
16 20250314 183300 6183081125 14490 14490 14490 14490 0
17 20250314 183200 6183081125 14490 14490 14490 14490 0
18 20250314 183100 6183081125 14490 14490 14490 14490 0
19 20250314 183000 6183081125 14490 14490 14490 14490 0
20 20250314 182900 6183081125 14490 14490 14490 14490 0
21 20250314 182800 6183081125 14490 14490 14490 14490 0
22 20250314 182700 6183081125 14490 14490 14490 14490 0
23 20250314 182600 6183081125 14490 14490 14490 14490 0
24 20250314 182500 6183081125 14490 14490 14490 14490 0
25 20250314 182400 6183081125 14490 14490 14490 14490 0
26 20250314 182300 6183081125 14490 14490 14490 14490 0
27 20250314 182200 6183081125 14490 14490 14490 14490 0
28 20250314 182100 6183081125 14490 14490 14490 14490 0
29 20250314 182000 6183081125 14490 14490 14490 14490 0
30 20250314 181900 6183081125 14490 14490 14490 14490 0
31 20250314 181800 6183081125 14490 14490 14490 14490 0
32 20250314 181700 6183081125 14490 14490 14490 14490 31256
33 20250314 181600 6183081125 14490 14490 14490 14490 0
34 20250314 181500 6183081125 14490 14490 14490 14490 0
35 20250314 181400 6183081125 14490 14490 14490 14490 0
36 20250314 181300 6183081125 14490 14490 14490 14490 0
37 20250314 181200 6183081125 14490 14490 14490 14490 0
38 20250314 181100 6183081125 14490 14490 14490 14490 0
39 20250314 181000 6183081125 14490 14490 14490 14490 0
40 20250314 180900 6183081125 14490 14490 14490 14490 0
41 20250314 180800 6183081125 14490 14490 14490 14490 0
42 20250314 180700 6183081125 14490 14490 14490 14490 0
43 20250314 180600 6183081125 14490 14490 14490 14490 0
44 20250314 180500 6183081125 14490 14490 14490 14490 0
45 20250314 180400 6183081125 14490 14490 14490 14490 0
46 20250314 180300 6183081125 14490 14490 14490 14490 0
47 20250314 180200 6183081125 14490 14490 14490 14490 0
48 20250314 180100 6183081125 14490 14490 14490 14490 0
49 20250314 180000 6183081125 14490 14490 14490 14490 0
50 20250314 175900 6183081125 14490 14490 14490 14490 0
51 20250314 175800 6183081125 14490 14490 14490 14490 0
52 20250314 175700 6183081125 14490 14490 14490 14490 0
53 20250314 175600 6183081125 14490 14490 14490 14490 0
54 20250314 175500 6183081125 14490 14490 14490 14490 0
55 20250314 175400 6183081125 14490 14490 14490 14490 0
56 20250314 175300 6183081125 14490 14490 14490 14490 0
57 20250314 175200 6183081125 14490 14490 14490 14490 0
58 20250314 175100 6183081125 14490 14490 14490 14490 0
59 20250314 175000 6183081125 14490 14490 14490 14490 0
60 20250314 174900 6183081125 14490 14490 14490 14490 0
61 20250314 174800 6183081125 14490 14490 14490 14490 0
62 20250314 174700 6183081125 14490 14490 14490 14490 31256
63 20250314 174600 6183081125 14490 14490 14490 14490 0
64 20250314 174500 6183081125 14490 14490 14490 14490 0
65 20250314 174400 6183081125 14490 14490 14490 14490 0
66 20250314 174300 6183081125 14490 14490 14490 14490 0
67 20250314 174200 6183081125 14490 14490 14490 14490 0
68 20250314 174100 6183081125 14490 14490 14490 14490 0
69 20250314 174000 6183081125 14490 14490 14490 14490 0
70 20250314 173900 6183081125 14490 14490 14490 14490 0
71 20250314 173800 6183081125 14490 14490 14490 14490 0
72 20250314 173700 6183081125 14490 14490 14490 14490 0
73 20250314 173600 6183081125 14490 14490 14490 14490 0
74 20250314 173500 6183081125 14490 14490 14490 14490 0
75 20250314 173400 6183081125 14490 14490 14490 14490 0
76 20250314 173300 6183081125 14490 14490 14490 14490 0
77 20250314 173200 6183081125 14490 14490 14490 14490 0
78 20250314 173100 6183081125 14490 14490 14490 14490 0
79 20250314 173000 6183081125 14490 14490 14490 14490 0
80 20250314 172900 6183081125 14490 14490 14490 14490 0
81 20250314 172800 6183081125 14490 14490 14490 14490 0
82 20250314 172700 6183081125 14490 14490 14490 14490 0
83 20250314 172600 6183081125 14490 14490 14490 14490 0
84 20250314 172500 6183081125 14490 14490 14490 14490 0
85 20250314 172400 6183081125 14490 14490 14490 14490 0
86 20250314 172300 6183081125 14490 14490 14490 14490 0
87 20250314 172200 6183081125 14490 14490 14490 14490 0
88 20250314 172100 6183081125 14490 14490 14490 14490 0
89 20250314 172000 6183081125 14490 14490 14490 14490 0
90 20250314 171900 6183081125 14490 14490 14490 14490 0
91 20250314 171800 6183081125 14490 14490 14490 14490 0
92 20250314 171700 6183081125 14490 14490 14490 14490 31256
93 20250314 171600 6183081125 14490 14490 14490 14490 0
94 20250314 171500 6183081125 14490 14490 14490 14490 0
95 20250314 171400 6183081125 14490 14490 14490 14490 0
96 20250314 171300 6183081125 14490 14490 14490 14490 0
97 20250314 171200 6183081125 14490 14490 14490 14490 0
98 20250314 171100 6183081125 14490 14490 14490 14490 0
99 20250314 171000 6183081125 14490 14490 14490 14490 0
100 20250314 170900 6183081125 14490 14490 14490 14490 0
101 20250314 170800 6183081125 14490 14490 14490 14490 0
102 20250314 170700 6183081125 14490 14490 14490 14490 0
103 20250314 170600 6183081125 14490 14490 14490 14490 0
104 20250314 170500 6183081125 14490 14490 14490 14490 0
105 20250314 170400 6183081125 14490 14490 14490 14490 0
106 20250314 170300 6183081125 14490 14490 14490 14490 0
107 20250314 170200 6183081125 14490 14490 14490 14490 0
108 20250314 170100 6183081125 14490 14490 14490 14490 0
109 20250314 170000 6183081125 14490 14490 14490 14490 0
110 20250314 165900 6183081125 14490 14490 14490 14490 0
111 20250314 165800 6183081125 14490 14490 14490 14490 0
112 20250314 165700 6183081125 14490 14490 14490 14490 0
113 20250314 165600 6183081125 14490 14490 14490 14490 0
114 20250314 165500 6183081125 14490 14490 14490 14490 0
115 20250314 165400 6183081125 14490 14490 14490 14490 0
116 20250314 165300 6183081125 14490 14490 14490 14490 0
117 20250314 165200 6183081125 14490 14490 14490 14490 0
118 20250314 165100 6183081125 14490 14490 14490 14490 0
119 20250314 165000 6183081125 14490 14490 14490 14490 0
120 20250314 164900 6183081125 14490 14490 14490 14490 0
121 20250314 164800 6183081125 14490 14490 14490 14490 0
122 20250314 164700 6183081125 14490 14490 14490 14490 31256
123 20250314 164600 6183081125 14490 14490 14490 14490 0
124 20250314 164500 6183081125 14490 14490 14490 14490 0
125 20250314 164400 6183081125 14490 14490 14490 14490 0
126 20250314 164300 6183081125 14490 14490 14490 14490 0
127 20250314 164200 6183081125 14490 14490 14490 14490 0
128 20250314 164100 6183081125 14490 14490 14490 14490 0
129 20250314 164000 6183081125 14490 14490 14490 14490 0
130 20250314 163900 6183081125 14490 14490 14490 14490 0
131 20250314 163800 6183081125 14490 14490 14490 14490 0
132 20250314 163700 6183081125 14490 14490 14490 14490 0
133 20250314 163600 6183081125 14490 14490 14490 14490 0
134 20250314 163500 6183081125 14490 14490 14490 14490 0
135 20250314 163400 6183081125 14490 14490 14490 14490 0
136 20250314 163300 6183081125 14490 14490 14490 14490 0
137 20250314 163200 6183081125 14490 14490 14490 14490 0
138 20250314 163100 6183081125 14490 14490 14490 14490 0
139 20250314 163000 6183081125 14490 14490 14490 14490 0
140 20250314 162900 6183081125 14490 14490 14490 14490 0
141 20250314 162800 6183081125 14490 14490 14490 14490 0
142 20250314 162700 6183081125 14490 14490 14490 14490 0
143 20250314 162600 6183081125 14490 14490 14490 14490 0
144 20250314 162500 6183081125 14490 14490 14490 14490 0
145 20250314 162400 6183081125 14490 14490 14490 14490 0
146 20250314 162300 6183081125 14490 14490 14490 14490 0
147 20250314 162200 6183081125 14490 14490 14490 14490 0
148 20250314 162100 6183081125 14490 14490 14490 14490 0
149 20250314 162000 6183081125 14490 14490 14490 14490 0
150 20250314 161900 6183081125 14490 14490 14490 14490 0
151 20250314 161800 6183081125 14490 14490 14490 14490 0
152 20250314 161700 6183081125 14490 14490 14490 14490 31256
153 20250314 161600 6183081125 14490 14490 14490 14490 0
154 20250314 161500 6183081125 14490 14490 14490 14490 0
155 20250314 161400 6183081125 14490 14490 14490 14490 0
156 20250314 161300 6183081125 14490 14490 14490 14490 0
157 20250314 161200 6183081125 14490 14490 14490 14490 0
158 20250314 161100 6183081125 14490 14490 14490 14490 0
159 20250314 161000 6183081125 14490 14490 14490 14490 0
160 20250314 160900 6183081125 14490 14490 14490 14490 0
161 20250314 160800 6183081125 14490 14490 14490 14490 0
162 20250314 160700 6183081125 14490 14490 14490 14490 0
163 20250314 160600 6183081125 14490 14490 14490 14490 0
164 20250314 160500 6183081125 14490 14490 14490 14490 0
165 20250314 160400 6183081125 14490 14490 14490 14490 0
166 20250314 160300 6183081125 14490 14490 14490 14490 0
167 20250314 160200 6183081125 14490 14490 14490 14490 0
168 20250314 160100 6183081125 14490 14490 14490 14490 0
169 20250314 160000 6183081125 14490 14490 14490 14490 0
170 20250314 155900 6183081125 14490 14490 14490 14490 0
171 20250314 155800 6183081125 14490 14490 14490 14490 0
172 20250314 155700 6183081125 14490 14490 14490 14490 0
173 20250314 155600 6183081125 14490 14490 14490 14490 0
174 20250314 155500 6183081125 14490 14490 14490 14490 0
175 20250314 155400 6183081125 14490 14490 14490 14490 0
176 20250314 155300 6183081125 14490 14490 14490 14490 0
177 20250314 155200 6183081125 14490 14490 14490 14490 0
178 20250314 155100 6183081125 14490 14490 14490 14490 0
179 20250314 155000 6183081125 14490 14490 14490 14490 0
180 20250314 154900 6183081125 14490 14490 14490 14490 0
181 20250314 154800 6183081125 14490 14490 14490 14490 0
182 20250314 154700 6183081125 14490 14490 14490 14490 31256
183 20250314 154600 6183081125 14490 14490 14490 14490 0
184 20250314 154500 6183081125 14490 14490 14490 14490 0
185 20250314 154400 6183081125 14490 14490 14490 14490 0
186 20250314 154300 6183081125 14490 14490 14490 14490 0
187 20250314 154200 6183081125 14490 14490 14490 14490 0
188 20250314 154100 6183081125 14490 14490 14490 14490 0
189 20250314 154000 6183081125 14490 14490 14490 14490 0
190 20250314 153900 6183081125 14490 14490 14490 14490 0
191 20250314 153800 6183081125 14490 14490 14490 14490 0
192 20250314 153700 6183081125 14490 14490 14490 14490 0
193 20250314 153600 6183081125 14490 14490 14490 14490 0
194 20250314 153500 6183081125 14490 14490 14490 14490 0
195 20250314 153400 6183081125 14490 14490 14490 14490 0
196 20250314 153300 6183081125 14490 14490 14490 14490 0
197 20250314 153200 6183081125 14490 14490 14490 14490 0
198 20250314 153100 6183081125 14490 14490 14490 14490 0
199 20250314 153000 6183081125 14490 14490 14490 14490 31256
200 20250314 152900 5730181685 14500 14500 14500 14500 0
201 20250314 152800 5730181685 14500 14500 14500 14500 0
202 20250314 152700 5730181685 14500 14500 14500 14500 0
203 20250314 152600 5730181685 14500 14500 14500 14500 0
204 20250314 152500 5730181685 14500 14500 14500 14500 0
205 20250314 152400 5730181685 14500 14500 14500 14500 0
206 20250314 152300 5730181685 14500 14500 14500 14500 0
207 20250314 152200 5730181685 14500 14500 14500 14500 0
208 20250314 152100 5730181685 14500 14500 14500 14500 0
209 20250314 152000 5730181685 14500 14500 14500 14500 0
210 20250314 151900 5730181685 14500 14490 14510 14470 3510
211 20250314 151800 5679320275 14480 14480 14490 14470 1988
212 20250314 151700 5650546595 14490 14490 14490 14470 1952
213 20250314 151600 5622290295 14480 14470 14490 14470 2935
214 20250314 151500 5579797265 14480 14470 14490 14470 1709
215 20250314 151400 5555054265 14490 14480 14490 14470 2644
216 20250314 151300 5516782335 14470 14490 14490 14470 1434
217 20250314 151200 5496029325 14470 14480 14490 14470 2369
218 20250314 151100 5461735865 14480 14480 14490 14480 1700
219 20250314 151000 5437117865 14480 14480 14490 14480 848
220 20250314 150900 5424838785 14490 14500 14500 14480 1881
221 20250314 150800 5397580475 14490 14500 14500 14490 1418
222 20250314 150700 5377031735 14490 14500 14500 14490 431
223 20250314 150600 5370786065 14490 14490 14500 14490 94
224 20250314 150500 5369423985 14500 14490 14500 14490 879
225 20250314 150400 5356682435 14500 14480 14500 14480 3813
226 20250314 150300 5301424855 14490 14480 14490 14480 884
227 20250314 150200 5288624095 14480 14480 14490 14480 982
228 20250314 150100 5274404255 14480 14480 14490 14480 854
229 20250314 150000 5262036875 14490 14490 14500 14490 522
230 20250314 145900 5254472655 14500 14500 14500 14490 1038
231 20250314 145800 5239431795 14490 14500 14500 14490 390
232 20250314 145700 5233780135 14490 14510 14520 14490 3989
233 20250314 145600 5175944795 14520 14520 14520 14510 1211
234 20250314 145500 5158372585 14510 14520 14520 14510 188
235 20250314 145400 5155643515 14520 14510 14520 14510 238
236 20250314 145300 5152188115 14510 14510 14520 14500 2449
237 20250314 145200 5116654505 14510 14505 14510 14490 3145
238 20250314 145100 5071023725 14510 14510 14510 14490 834
239 20250314 145000 5058929975 14510 14510 14510 14500 1641
240 20250314 144900 5035132755 14500 14500 14510 14500 2869
241 20250314 144800 4993524105 14500 14500 14500 14490 706
242 20250314 144700 4983291905 14500 14500 14510 14490 944
243 20250314 144600 4969608465 14500 14500 14500 14490 1119
244 20250314 144500 4953387125 14500 14490 14500 14490 869
245 20250314 144400 4940792375 14490 14490 14510 14490 784
246 20250314 144300 4929428845 14490 14500 14510 14490 938
247 20250314 144200 4915828935 14500 14510 14510 14500 670
248 20250314 144100 4906112145 14490 14500 14510 14490 820
249 20250314 144000 4894225725 14500 14510 14510 14500 548
250 20250314 143900 4886277465 14500 14500 14510 14490 790
251 20250314 143800 4874823695 14510 14500 14510 14500 421
252 20250314 143700 4868716645 14510 14500 14510 14490 596
253 20250314 143600 4860075455 14510 14510 14510 14490 1123
254 20250314 143500 4843790625 14510 14500 14510 14500 1436
255 20250314 143400 4822965495 14510 14500 14510 14500 1019
256 20250314 143300 4808181905 14500 14500 14510 14490 489
257 20250314 143200 4801089735 14510 14510 14510 14490 685
258 20250314 143100 4791155965 14500 14500 14510 14500 1418
259 20250314 143000 4770592295 14490 14490 14500 14490 1851
260 20250314 142900 4743762275 14490 14500 14510 14490 1332
261 20250314 142800 4724451565 14510 14500 14510 14500 1424
262 20250314 142700 4703800335 14500 14500 14510 14500 875
263 20250314 142600 4691110925 14510 14500 14510 14500 902
264 20250314 142500 4678029335 14500 14500 14510 14500 440
265 20250314 142400 4671647175 14500 14500 14510 14500 620
266 20250314 142300 4662654375 14500 14510 14510 14500 547
267 20250314 142200 4654720295 14510 14510 14510 14500 1459
268 20250314 142100 4633553085 14500 14500 14510 14500 1990
269 20250314 142000 4604696385 14510 14500 14510 14500 795
270 20250314 141900 4593166785 14510 14510 14510 14500 1411
271 20250314 141800 4572695235 14510 14500 14510 14500 5171
272 20250314 141700 4497703485 14500 14500 14510 14500 1063
273 20250314 141600 4482288275 14510 14510 14510 14500 640
274 20250314 141500 4473005245 14510 14500 14510 14500 393
275 20250314 141400 4467303765 14510 14510 14510 14500 755
276 20250314 141300 4456351825 14500 14500 14510 14500 371
277 20250314 141200 4450969815 14510 14500 14510 14500 851
278 20250314 141100 4438624955 14510 14500 14510 14500 2080
279 20250314 141000 4408446425 14510 14500 14510 14500 779
280 20250314 140900 4397147725 14510 14510 14510 14500 393
281 20250314 140800 4391446875 14510 14530 14530 14500 12248
282 20250314 140700 4213654675 14520 14520 14540 14520 370
283 20250314 140600 4208279775 14540 14520 14540 14520 715
284 20250314 140500 4197891885 14540 14530 14540 14520 410
285 20250314 140400 4191933125 14540 14540 14540 14530 973
286 20250314 140300 4177792565 14540 14530 14540 14530 929
287 20250314 140200 4164287445 14540 14530 14540 14520 564
288 20250314 140100 4156089815 14540 14525 14540 14525 528
289 20250314 140000 4148416170 14540 14530 14540 14520 1397
290 20250314 135900 4128117730 14520 14530 14530 14520 575
291 20250314 135800 4119765890 14530 14520 14530 14520 1087
292 20250314 135700 4103975380 14520 14530 14530 14520 949
293 20250314 135600 4090190480 14520 14520 14530 14520 1703
294 20250314 135500 4065449450 14530 14530 14530 14520 590
295 20250314 135400 4056880320 14530 14530 14540 14520 920
296 20250314 135300 4043517995 14520 14520 14540 14520 539
297 20250314 135200 4035689905 14540 14530 14540 14520 765
298 20250314 135100 4024575905 14530 14540 14540 14520 218
299 20250314 135000 4021407835 14540 14530 14540 14520 495
300 20250314 134900 4014213965 14540 14540 14540 14520 806
301 20250314 134800 4002500805 14530 14530 14530 14520 837
302 20250314 134700 3990341185 14530 14530 14540 14530 684
303 20250314 134600 3980400675 14540 14530 14540 14530 4163
304 20250314 134500 3919909005 14530 14540 14540 14530 404
305 20250314 134400 3914037535 14540 14540 14550 14540 3154
306 20250314 134300 3868176795 14540 14550 14550 14540 312
307 20250314 134200 3863638975 14550 14550 14550 14540 452
308 20250314 134100 3857062865 14550 14540 14550 14540 939
309 20250314 134000 3843404215 14550 14550 14550 14540 857
310 20250314 133900 3830936655 14550 14550 14560 14550 561
311 20250314 133800 3822772265 14560 14550 14560 14550 390
312 20250314 133700 3817095115 14550 14550 14560 14550 448
313 20250314 133600 3810574905 14550 14550 14560 14550 391
314 20250314 133500 3804883045 14550 14550 14560 14550 492
315 20250314 133400 3797722345 14560 14560 14560 14540 474
316 20250314 133300 3790823405 14560 14550 14560 14550 612
317 20250314 133200 3781916585 14560 14550 14560 14550 489
318 20250314 133100 3774798315 14550 14550 14570 14550 712
319 20250314 133000 3764427125 14570 14570 14570 14540 981
320 20250314 132900 3750146895 14570 14560 14570 14540 1106
321 20250314 132800 3734051125 14560 14560 14560 14550 377
322 20250314 132700 3728563285 14550 14550 14560 14550 333
323 20250314 132600 3723716525 14560 14560 14560 14550 814
324 20250314 132500 3711865945 14560 14560 14570 14560 307
325 20250314 132400 3707394295 14570 14560 14570 14560 988
326 20250314 132300 3693005865 14560 14560 14560 14550 873
327 20250314 132200 3680297305 14560 14560 14560 14550 603
328 20250314 132100 3671520185 14550 14550 14560 14550 516
329 20250314 132000 3664010585 14560 14550 14560 14550 367
330 20250314 131900 3658668155 14570 14550 14570 14550 350
331 20250314 131800 3653572175 14570 14570 14570 14560 594
332 20250314 131700 3644921005 14570 14570 14570 14550 1941
333 20250314 131600 3616661765 14570 14570 14570 14560 391
334 20250314 131500 3610965795 14570 14570 14570 14560 217
335 20250314 131400 3607804545 14570 14560 14570 14560 373
336 20250314 131300 3602370845 14560 14570 14570 14560 264
337 20250314 131200 3598525255 14570 14560 14570 14560 348
338 20250314 131100 3593456105 14560 14560 14570 14560 266
339 20250314 131000 3589581595 14570 14560 14570 14560 420
340 20250314 130900 3583464025 14570 14570 14570 14560 351
341 20250314 130800 3578351415 14570 14560 14570 14560 534
342 20250314 130700 3570573795 14570 14570 14570 14560 2303
343 20250314 130600 3537020515 14570 14580 14580 14570 640
344 20250314 130500 3527692545 14580 14570 14580 14570 318
345 20250314 130400 3523057415 14580 14580 14580 14570 432
346 20250314 130300 3516760165 14570 14570 14580 14570 230
347 20250314 130200 3513407485 14580 14570 14580 14570 301
348 20250314 130100 3509019155 14580 14580 14580 14570 281
349 20250314 130000 3504922805 14580 14570 14580 14570 271
350 20250314 125900 3500972155 14580 14580 14580 14570 276
351 20250314 125800 3496948655 14580 14570 14580 14570 587
352 20250314 125700 3488390435 14580 14570 14580 14570 263
353 20250314 125600 3484556515 14580 14580 14580 14570 311
354 20250314 125500 3480022335 14580 14570 14580 14570 349
355 20250314 125400 3474935535 14580 14580 14580 14570 406
356 20250314 125300 3469016065 14580 14570 14580 14570 205
357 20250314 125200 3466027535 14580 14580 14580 14570 380
358 20250314 125100 3460487735 14580 14580 14580 14575 866
359 20250314 125000 3447861510 14580 14580 14580 14570 290
360 20250314 124900 3443634060 14580 14580 14580 14570 148
361 20250314 124800 3441476330 14580 14575 14580 14570 296
362 20250314 124700 3437161245 14580 14580 14580 14570 183
363 20250314 124600 3434493175 14580 14570 14580 14570 420
364 20250314 124500 3428370575 14570 14560 14580 14560 157
365 20250314 124400 3426082585 14570 14560 14570 14560 563
366 20250314 124300 3417881025 14560 14560 14570 14560 191
367 20250314 124200 3415098665 14570 14580 14580 14560 217
368 20250314 124100 3411935905 14560 14560 14580 14560 217
369 20250314 124000 3408773765 14580 14560 14580 14560 256
370 20250314 123900 3405042305 14580 14580 14580 14560 237
371 20250314 123800 3401587965 14580 14570 14580 14560 383
372 20250314 123700 3396006995 14570 14570 14570 14560 246
373 20250314 123600 3392423365 14580 14570 14580 14560 327
374 20250314 123500 3387655935 14580 14560 14580 14560 231
375 20250314 123400 3384289415 14580 14580 14580 14560 359
376 20250314 123300 3379056775 14560 14570 14580 14560 240
377 20250314 123200 3375559765 14570 14560 14580 14560 445
378 20250314 123100 3369077245 14570 14570 14570 14560 208
379 20250314 123000 3366046905 14570 14570 14570 14560 416
380 20250314 122900 3359986665 14560 14560 14570 14560 256
381 20250314 122800 3356257665 14570 14560 14570 14560 258
382 20250314 122700 3352499325 14570 14560 14570 14560 299
383 20250314 122600 3348144185 14570 14570 14570 14560 413
384 20250314 122500 3342128305 14560 14570 14570 14560 165
385 20250314 122400 3339724525 14580 14570 14580 14560 1874
386 20250314 122300 3312418215 14570 14570 14580 14570 271
387 20250314 122200 3308467775 14570 14570 14580 14570 395
388 20250314 122100 3302709815 14570 14580 14580 14570 294
389 20250314 122000 3298424585 14580 14580 14580 14570 469
390 20250314 121900 3291587985 14580 14570 14580 14570 485
391 20250314 121800 3284520105 14580 14570 14580 14570 255
392 20250314 121700 3280802465 14580 14560 14580 14560 942
393 20250314 121600 3267076675 14580 14580 14580 14560 472
394 20250314 121500 3260198855 14560 14570 14580 14560 313
395 20250314 121400 3255636955 14580 14580 14580 14560 408
396 20250314 121300 3249690685 14580 14560 14580 14560 1504
397 20250314 121200 3227764925 14580 14580 14590 14550 7359
398 20250314 121100 3120591465 14580 14580 14590 14580 219
399 20250314 121000 3117397025 14590 14580 14590 14580 355
400 20250314 120900 3112218555 14580 14580 14590 14580 215
401 20250314 120800 3109082425 14590 14590 14590 14580 432
402 20250314 120700 3102781045 14590 14580 14590 14580 290
403 20250314 120600 3098551145 14590 14580 14590 14580 335
404 20250314 120500 3093664505 14580 14590 14590 14580 193
405 20250314 120400 3090848915 14590 14590 14590 14580 383
406 20250314 120300 3085262275 14580 14590 14590 14580 170
407 20250314 120200 3082782555 14590 14580 14590 14580 331
408 20250314 120100 3077954705 14590 14580 14590 14580 263
409 20250314 120000 3074118735 14590 14580 14590 14580 361
410 20250314 115900 3068852125 14580 14580 14590 14580 329
411 20250314 115800 3064053660 14590 14590 14590 14580 870
412 20250314 115700 3051366130 14580 14590 14590 14580 269
413 20250314 115600 3047442250 14590 14580 14590 14580 267
414 20250314 115500 3043547170 14580 14580 14590 14580 233
415 20250314 115400 3040148560 14590 14590 14590 14580 461
416 20250314 115300 3033425140 14580 14580 14590 14570 1738
417 20250314 115200 3008077010 14580 14590 14590 14570 1363
418 20250314 115100 2988197430 14570 14570 14590 14570 1059
419 20250314 115000 2972763090 14590 14590 14590 14560 253
420 20250314 114900 2969072410 14590 14570 14590 14560 235
421 20250314 114800 2965643810 14590 14550 14590 14540 8022
422 20250314 114700 2848894440 14550 14540 14550 14540 108
423 20250314 114600 2847323050 14550 14550 14550 14540 339
424 20250314 114500 2842391700 14540 14540 14550 14540 686
425 20250314 114400 2832415640 14550 14550 14550 14540 1858
426 20250314 114300 2805397390 14550 14540 14550 14540 235
427 20250314 114200 2801978390 14550 14550 14550 14540 379
428 20250314 114100 2796464700 14540 14550 14550 14540 282
429 20250314 114000 2792361825 14545 14540 14550 14540 393
430 20250314 113900 2786644375 14540 14550 14550 14540 310
431 20250314 113800 2782134585 14550 14550 14550 14540 243
432 20250314 113700 2778599405 14540 14550 14550 14540 296
433 20250314 113600 2774293315 14550 14540 14550 14540 237
434 20250314 113500 2770845205 14550 14550 14550 14540 762
435 20250314 113400 2759758715 14550 14530 14550 14530 496
436 20250314 113300 2752544825 14540 14540 14550 14530 265
437 20250314 113200 2748691875 14550 14550 14550 14530 426
438 20250314 113100 2742496415 14550 14530 14550 14530 279
439 20250314 113000 2738439425 14550 14540 14550 14530 449
440 20250314 112900 2731910915 14530 14540 14540 14530 655
441 20250314 112800 2722388465 14540 14530 14540 14530 514
442 20250314 112700 2714918015 14530 14540 14540 14530 369
443 20250314 112600 2709554905 14540 14530 14540 14530 476
444 20250314 112500 2702636565 14540 14530 14550 14530 434
445 20250314 112400 2696325875 14550 14540 14550 14530 3044
446 20250314 112300 2652064725 14550 14550 14550 14540 286
447 20250314 112200 2647904375 14540 14560 14560 14540 1088
448 20250314 112100 2632072345 14550 14550 14560 14550 259
449 20250314 112000 2628302015 14560 14550 14560 14550 435
450 20250314 111900 2621970175 14550 14550 14560 14550 407
451 20250314 111800 2616046435 14560 14540 14560 14540 243
452 20250314 111700 2612508715 14540 14540 14560 14540 326
453 20250314 111600 2607766665 14550 14550 14560 14540 330
454 20250314 111500 2602965045 14540 14540 14560 14540 390
455 20250314 111400 2597290785 14550 14540 14550 14540 461
456 20250314 111300 2590584965 14550 14540 14550 14540 392
457 20250314 111200 2584883315 14560 14550 14560 14540 789
458 20250314 111100 2573401695 14560 14550 14560 14550 467
459 20250314 111000 2566605105 14560 14550 14560 14550 430
460 20250314 110900 2560346715 14560 14560 14570 14550 2498
461 20250314 110800 2523977725 14570 14565 14570 14560 258
462 20250314 110700 2520218700 14565 14565 14570 14565 258
463 20250314 110600 2516459875 14570 14570 14570 14560 309
464 20250314 110500 2511958335 14570 14560 14570 14560 598
465 20250314 110400 2503249935 14570 14570 14570 14560 960
466 20250314 110300 2489269555 14560 14570 14570 14560 140
467 20250314 110200 2487229875 14570 14570 14570 14560 447
468 20250314 110100 2480718425 14570 14570 14570 14560 187
469 20250314 110000 2477993930 14570 14560 14570 14560 812
470 20250314 105900 2466164050 14570 14560 14570 14560 236
471 20250314 105800 2462725580 14570 14560 14570 14560 364
472 20250314 105700 2457422810 14570 14560 14570 14560 536
473 20250314 105600 2449616040 14560 14560 14560 14550 1082
474 20250314 105500 2433862220 14560 14560 14560 14550 334
475 20250314 105400 2428999695 14560 14550 14560 14550 2475
476 20250314 105300 2392980410 14550 14550 14550 14540 2669
477 20250314 105200 2354147040 14550 14560 14560 14550 349
478 20250314 105100 2349065820 14550 14560 14560 14550 569
479 20250314 105000 2340782240 14550 14550 14560 14550 169
480 20250314 104900 2338321770 14560 14560 14560 14550 271
481 20250314 104800 2334376110 14550 14550 14560 14550 275
482 20250314 104700 2330372350 14560 14550 14560 14550 2101
483 20250314 104600 2299793700 14550 14550 14550 14550 1156
484 20250314 104500 2282973900 14550 14550 14550 14540 189
485 20250314 104400 2280224060 14550 14550 14550 14540 550
486 20250314 104300 2272221570 14550 14550 14550 14540 1928
487 20250314 104200 2244169300 14550 14550 14550 14550 137
488 20250314 104100 2242175950 14550 14550 14550 14540 293
489 20250314 104000 2237913410 14540 14540 14540 14535 1654
490 20250314 103900 2213864260 14540 14530 14540 14530 2504
491 20250314 103800 2177457100 14530 14540 14540 14530 303
492 20250314 103700 2173051900 14530 14530 14540 14530 506
493 20250314 103600 2165697190 14540 14530 14540 14530 471
494 20250314 103500 2158850740 14530 14540 14540 14530 605
495 20250314 103400 2150057210 14540 14540 14540 14530 905
496 20250314 103300 2136898880 14540 14550 14550 14540 1544
497 20250314 103200 2114446420 14540 14540 14550 14540 366
498 20250314 103100 2109122390 14540 14540 14550 14540 382
499 20250314 103000 2103566100 14550 14540 14550 14540 860
500 20250314 102900 2091056880 14550 14540 14550 14540 380
501 20250314 102800 2085529680 14540 14550 14550 14540 2186
502 20250314 102700 2053726460 14560 14550 14560 14550 3356
503 20250314 102600 2004893960 14560 14560 14560 14550 1671
504 20250314 102500 1980573450 14560 14560 14570 14560 621
505 20250314 102400 1971529480 14560 14560 14570 14550 737
506 20250314 102300 1960798600 14560 14560 14570 14550 477
507 20250314 102200 1953852610 14560 14560 14570 14550 600
508 20250314 102100 1945117110 14560 14560 14570 14550 754
509 20250314 102000 1934136850 14560 14550 14560 14550 516
510 20250314 101900 1926626640 14560 14550 14570 14550 386
511 20250314 101800 1921006990 14570 14570 14570 14550 910
512 20250314 101700 1907757990 14550 14570 14570 14550 685
513 20250314 101600 1897782950 14560 14570 14570 14560 515
514 20250314 101500 1890282730 14550 14560 14570 14550 739
515 20250314 101400 1879522780 14570 14560 14570 14560 771
516 20250314 101300 1868295180 14570 14590 14600 14560 5569
517 20250314 101200 1787148170 14590 14600 14600 14590 720
518 20250314 101100 1776641550 14590 14580 14600 14580 1769
519 20250314 101000 1750834120 14580 14590 14600 14580 2941
520 20250314 100900 1707926990 14600 14610 14610 14590 692
521 20250314 100800 1697827010 14610 14620 14620 14590 1786
522 20250314 100700 1671733510 14620 14610 14620 14600 1302
523 20250314 100600 1652708760 14610 14590 14610 14590 159
524 20250314 100500 1650386380 14600 14600 14600 14600 1024
525 20250314 100400 1635435980 14590 14600 14600 14590 730
526 20250314 100300 1624783090 14600 14600 14600 14590 309
527 20250314 100200 1620271710 14590 14600 14600 14590 529
528 20250314 100100 1612548500 14590 14600 14600 14590 2956
529 20250314 100000 1569392010 14600 14590 14600 14580 378
530 20250314 095900 1563875500 14600 14580 14600 14580 1427
531 20250314 095800 1543062530 14590 14570 14590 14570 222
532 20250314 095700 1539823940 14580 14580 14590 14580 1706
533 20250314 095600 1514945430 14590 14590 14590 14580 532
534 20250314 095500 1507186040 14590 14610 14610 14590 2129
535 20250314 095400 1476113290 14620 14590 14620 14590 3378
536 20250314 095300 1426805740 14580 14580 14590 14580 290
537 20250314 095200 1422575890 14580 14570 14590 14570 1031
538 20250314 095100 1407539750 14580 14570 14580 14570 544
539 20250314 095000 1399608360 14580 14570 14580 14570 393
540 20250314 094900 1393878870 14580 14560 14580 14560 1460
541 20250314 094800 1372602640 14570 14580 14580 14570 1965
542 20250314 094700 1343963870 14590 14590 14590 14590 266
543 20250314 094600 1340082930 14590 14590 14590 14570 205
544 20250314 094500 1337092020 14590 14590 14590 14560 670
545 20250314 094400 1327320690 14590 14560 14590 14550 3842
546 20250314 094300 1271364870 14560 14580 14590 14550 5291
547 20250314 094200 1194271720 14580 14580 14580 14570 452
548 20250314 094100 1187682110 14580 14580 14580 14570 530
549 20250314 094000 1179955880 14580 14570 14580 14570 555
550 20250314 093900 1171865450 14570 14580 14580 14570 726
551 20250314 093800 1161284880 14570 14570 14580 14570 956
552 20250314 093700 1147350680 14570 14630 14630 14570 3302
553 20250314 093600 1099176510 14630 14620 14630 14610 672
554 20250314 093500 1089351050 14630 14630 14630 14620 507
555 20250314 093400 1081935960 14630 14630 14630 14630 300
556 20250314 093300 1077546960 14630 14630 14630 14610 217
557 20250314 093200 1074372470 14630 14620 14630 14610 498
558 20250314 093100 1067091220 14620 14630 14630 14610 1532
559 20250314 093000 1044702820 14630 14610 14630 14610 1181
560 20250314 092900 1027435480 14620 14620 14620 14610 441
561 20250314 092800 1020989040 14620 14650 14650 14610 1830
562 20250314 092700 994214910 14650 14640 14660 14640 3302
563 20250314 092600 945837110 14640 14630 14640 14620 820
564 20250314 092500 933838460 14630 14630 14630 14630 185
565 20250314 092400 931131910 14630 14620 14630 14620 573
566 20250314 092300 922749040 14630 14630 14640 14620 3028
567 20250314 092200 878458110 14630 14620 14630 14610 2479
568 20250314 092100 842201850 14620 14620 14620 14610 443
569 20250314 092000 835725310 14620 14610 14620 14610 432
570 20250314 091900 829411980 14620 14620 14620 14610 1296
571 20250314 091800 810473910 14620 14610 14620 14610 3360
572 20250314 091700 761373920 14610 14650 14650 14600 7131
573 20250314 091600 657030430 14650 14670 14680 14640 912
574 20250314 091500 643661630 14640 14670 14670 14640 279
575 20250314 091400 639568930 14650 14690 14690 14650 1754
576 20250314 091300 613822410 14690 14670 14690 14670 384
577 20250314 091200 608187590 14670 14650 14670 14650 2078
578 20250314 091100 577737270 14650 14640 14650 14640 1376
579 20250314 091000 557591960 14640 14660 14660 14630 4032
580 20250314 090900 498570220 14660 14660 14700 14650 2261
581 20250314 090800 465393400 14630 14620 14650 14620 2628
582 20250314 090700 426932860 14620 14650 14650 14620 1119
583 20250314 090600 410568490 14650 14620 14650 14610 2466
584 20250314 090500 374527440 14610 14570 14640 14570 3821
585 20250314 090400 318774270 14560 14540 14560 14540 434
586 20250314 090300 312456930 14540 14520 14550 14520 2878
587 20250314 090200 270645050 14520 14480 14520 14480 1365
588 20250314 090100 250861040 14470 14540 14560 14460 4863
589 20250314 090000 180324610 14580 14660 14660 14500 12368

1
005940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,156835,327492299,2289791000,4781387565400,0.05
20250311,156835,327492299,2267834100,4735538643540,0.05
20250310,156835,327492299,2291359350,4784662488390,0.05
20250307,156834,327492299,2328984900,4863260640150,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 156835 327492299 2289791000 4781387565400 0.05
3 20250311 156835 327492299 2267834100 4735538643540 0.05
4 20250310 156835 327492299 2291359350 4784662488390 0.05
5 20250307 156834 327492299 2328984900 4863260640150 0.05