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

591
006730/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184900,732044985,5430,5430,5430,5430,6988
20250314,184800,732044985,5430,5430,5430,5430,0
20250314,184700,732044985,5430,5430,5430,5430,0
20250314,184600,732044985,5430,5430,5430,5430,0
20250314,184500,732044985,5430,5430,5430,5430,0
20250314,184400,732044985,5430,5430,5430,5430,0
20250314,184300,732044985,5430,5430,5430,5430,0
20250314,184200,732044985,5430,5430,5430,5430,0
20250314,184100,732044985,5430,5430,5430,5430,0
20250314,184000,732044985,5430,5430,5430,5430,0
20250314,183900,732044985,5430,5430,5430,5430,0
20250314,183800,732044985,5430,5430,5430,5430,0
20250314,183700,732044985,5430,5430,5430,5430,0
20250314,183600,732044985,5430,5430,5430,5430,0
20250314,183500,732044985,5430,5430,5430,5430,0
20250314,183400,732044985,5430,5430,5430,5430,0
20250314,183300,732044985,5430,5430,5430,5430,0
20250314,183200,732044985,5430,5430,5430,5430,0
20250314,183100,732044985,5430,5430,5430,5430,0
20250314,183000,732044985,5430,5430,5430,5430,0
20250314,182900,732044985,5430,5430,5430,5430,0
20250314,182800,732044985,5430,5430,5430,5430,0
20250314,182700,732044985,5430,5430,5430,5430,0
20250314,182600,732044985,5430,5430,5430,5430,0
20250314,182500,732044985,5430,5430,5430,5430,0
20250314,182400,732044985,5430,5430,5430,5430,0
20250314,182300,732044985,5430,5430,5430,5430,0
20250314,182200,732044985,5430,5430,5430,5430,0
20250314,182100,732044985,5430,5430,5430,5430,0
20250314,182000,732044985,5430,5430,5430,5430,0
20250314,181900,732044985,5430,5430,5430,5430,6988
20250314,181800,732044985,5430,5430,5430,5430,0
20250314,181700,732044985,5430,5430,5430,5430,0
20250314,181600,732044985,5430,5430,5430,5430,0
20250314,181500,732044985,5430,5430,5430,5430,0
20250314,181400,732044985,5430,5430,5430,5430,0
20250314,181300,732044985,5430,5430,5430,5430,0
20250314,181200,732044985,5430,5430,5430,5430,0
20250314,181100,732044985,5430,5430,5430,5430,0
20250314,181000,732044985,5430,5430,5430,5430,0
20250314,180900,732044985,5430,5430,5430,5430,0
20250314,180800,732044985,5430,5430,5430,5430,0
20250314,180700,732044985,5430,5430,5430,5430,0
20250314,180600,732044985,5430,5430,5430,5430,0
20250314,180500,732044985,5430,5430,5430,5430,0
20250314,180400,732044985,5430,5430,5430,5430,0
20250314,180300,732044985,5430,5430,5430,5430,0
20250314,180200,732044985,5430,5430,5430,5430,0
20250314,180100,732044985,5430,5430,5430,5430,0
20250314,180000,732044985,5430,5430,5430,5430,0
20250314,175900,732044985,5430,5430,5430,5430,0
20250314,175800,732044985,5430,5430,5430,5430,0
20250314,175700,732044985,5430,5430,5430,5430,0
20250314,175600,732044985,5430,5430,5430,5430,0
20250314,175500,732044985,5430,5430,5430,5430,0
20250314,175400,732044985,5430,5430,5430,5430,0
20250314,175300,732044985,5430,5430,5430,5430,0
20250314,175200,732044985,5430,5430,5430,5430,0
20250314,175100,732044985,5430,5430,5430,5430,0
20250314,175000,732044985,5430,5430,5430,5430,0
20250314,174900,732044985,5430,5430,5430,5430,6988
20250314,174800,732044985,5430,5430,5430,5430,0
20250314,174700,732044985,5430,5430,5430,5430,0
20250314,174600,732044985,5430,5430,5430,5430,0
20250314,174500,732044985,5430,5430,5430,5430,0
20250314,174400,732044985,5430,5430,5430,5430,0
20250314,174300,732044985,5430,5430,5430,5430,0
20250314,174200,732044985,5430,5430,5430,5430,0
20250314,174100,732044985,5430,5430,5430,5430,0
20250314,174000,732044985,5430,5430,5430,5430,0
20250314,173900,732044985,5430,5430,5430,5430,0
20250314,173800,732044985,5430,5430,5430,5430,0
20250314,173700,732044985,5430,5430,5430,5430,0
20250314,173600,732044985,5430,5430,5430,5430,0
20250314,173500,732044985,5430,5430,5430,5430,0
20250314,173400,732044985,5430,5430,5430,5430,0
20250314,173300,732044985,5430,5430,5430,5430,0
20250314,173200,732044985,5430,5430,5430,5430,0
20250314,173100,732044985,5430,5430,5430,5430,0
20250314,173000,732044985,5430,5430,5430,5430,0
20250314,172900,732044985,5430,5430,5430,5430,0
20250314,172800,732044985,5430,5430,5430,5430,0
20250314,172700,732044985,5430,5430,5430,5430,0
20250314,172600,732044985,5430,5430,5430,5430,0
20250314,172500,732044985,5430,5430,5430,5430,0
20250314,172400,732044985,5430,5430,5430,5430,0
20250314,172300,732044985,5430,5430,5430,5430,0
20250314,172200,732044985,5430,5430,5430,5430,0
20250314,172100,732044985,5430,5430,5430,5430,0
20250314,172000,732044985,5430,5430,5430,5430,0
20250314,171900,732044985,5430,5430,5430,5430,6988
20250314,171800,732044985,5430,5430,5430,5430,0
20250314,171700,732044985,5430,5430,5430,5430,0
20250314,171600,732044985,5430,5430,5430,5430,0
20250314,171500,732044985,5430,5430,5430,5430,0
20250314,171400,732044985,5430,5430,5430,5430,0
20250314,171300,732044985,5430,5430,5430,5430,0
20250314,171200,732044985,5430,5430,5430,5430,0
20250314,171100,732044985,5430,5430,5430,5430,0
20250314,171000,732044985,5430,5430,5430,5430,0
20250314,170900,732044985,5430,5430,5430,5430,0
20250314,170800,732044985,5430,5430,5430,5430,0
20250314,170700,732044985,5430,5430,5430,5430,0
20250314,170600,732044985,5430,5430,5430,5430,0
20250314,170500,732044985,5430,5430,5430,5430,0
20250314,170400,732044985,5430,5430,5430,5430,0
20250314,170300,732044985,5430,5430,5430,5430,0
20250314,170200,732044985,5430,5430,5430,5430,0
20250314,170100,732044985,5430,5430,5430,5430,0
20250314,170000,732044985,5430,5430,5430,5430,0
20250314,165900,732044985,5430,5430,5430,5430,0
20250314,165800,732044985,5430,5430,5430,5430,0
20250314,165700,732044985,5430,5430,5430,5430,0
20250314,165600,732044985,5430,5430,5430,5430,0
20250314,165500,732044985,5430,5430,5430,5430,0
20250314,165400,732044985,5430,5430,5430,5430,0
20250314,165300,732044985,5430,5430,5430,5430,0
20250314,165200,732044985,5430,5430,5430,5430,0
20250314,165100,732044985,5430,5430,5430,5430,0
20250314,165000,732044985,5430,5430,5430,5430,0
20250314,164900,732044985,5430,5430,5430,5430,6988
20250314,164800,732044985,5430,5430,5430,5430,0
20250314,164700,732044985,5430,5430,5430,5430,0
20250314,164600,732044985,5430,5430,5430,5430,0
20250314,164500,732044985,5430,5430,5430,5430,0
20250314,164400,732044985,5430,5430,5430,5430,0
20250314,164300,732044985,5430,5430,5430,5430,0
20250314,164200,732044985,5430,5430,5430,5430,0
20250314,164100,732044985,5430,5430,5430,5430,0
20250314,164000,732044985,5430,5430,5430,5430,0
20250314,163900,732044985,5430,5430,5430,5430,0
20250314,163800,732044985,5430,5430,5430,5430,0
20250314,163700,732044985,5430,5430,5430,5430,0
20250314,163600,732044985,5430,5430,5430,5430,0
20250314,163500,732044985,5430,5430,5430,5430,0
20250314,163400,732044985,5430,5430,5430,5430,0
20250314,163300,732044985,5430,5430,5430,5430,0
20250314,163200,732044985,5430,5430,5430,5430,0
20250314,163100,732044985,5430,5430,5430,5430,0
20250314,163000,732044985,5430,5430,5430,5430,0
20250314,162900,732044985,5430,5430,5430,5430,0
20250314,162800,732044985,5430,5430,5430,5430,0
20250314,162700,732044985,5430,5430,5430,5430,0
20250314,162600,732044985,5430,5430,5430,5430,0
20250314,162500,732044985,5430,5430,5430,5430,0
20250314,162400,732044985,5430,5430,5430,5430,0
20250314,162300,732044985,5430,5430,5430,5430,0
20250314,162200,732044985,5430,5430,5430,5430,0
20250314,162100,732044985,5430,5430,5430,5430,0
20250314,162000,732044985,5430,5430,5430,5430,0
20250314,161900,732044985,5430,5430,5430,5430,6988
20250314,161800,732044985,5430,5430,5430,5430,0
20250314,161700,732044985,5430,5430,5430,5430,0
20250314,161600,732044985,5430,5430,5430,5430,0
20250314,161500,732044985,5430,5430,5430,5430,0
20250314,161400,732044985,5430,5430,5430,5430,0
20250314,161300,732044985,5430,5430,5430,5430,0
20250314,161200,732044985,5430,5430,5430,5430,0
20250314,161100,732044985,5430,5430,5430,5430,0
20250314,161000,732044985,5430,5430,5430,5430,0
20250314,160900,732044985,5430,5430,5430,5430,0
20250314,160800,732044985,5430,5430,5430,5430,0
20250314,160700,732044985,5430,5430,5430,5430,0
20250314,160600,732044985,5430,5430,5430,5430,0
20250314,160500,732044985,5430,5430,5430,5430,0
20250314,160400,732044985,5430,5430,5430,5430,0
20250314,160300,732044985,5430,5430,5430,5430,0
20250314,160200,732044985,5430,5430,5430,5430,0
20250314,160100,732044985,5430,5430,5430,5430,0
20250314,160000,732044985,5430,5430,5430,5430,0
20250314,155900,732044985,5430,5430,5430,5430,0
20250314,155800,732044985,5430,5430,5430,5430,0
20250314,155700,732044985,5430,5430,5430,5430,0
20250314,155600,732044985,5430,5430,5430,5430,0
20250314,155500,732044985,5430,5430,5430,5430,0
20250314,155400,732044985,5430,5430,5430,5430,0
20250314,155300,732044985,5430,5430,5430,5430,0
20250314,155200,732044985,5430,5430,5430,5430,0
20250314,155100,732044985,5430,5430,5430,5430,0
20250314,155000,732044985,5430,5430,5430,5430,0
20250314,154900,732044985,5430,5430,5430,5430,6988
20250314,154800,732044985,5430,5430,5430,5430,0
20250314,154700,732044985,5430,5430,5430,5430,0
20250314,154600,732044985,5430,5430,5430,5430,0
20250314,154500,732044985,5430,5430,5430,5430,0
20250314,154400,732044985,5430,5430,5430,5430,0
20250314,154300,732044985,5430,5430,5430,5430,0
20250314,154200,732044985,5430,5430,5430,5430,0
20250314,154100,732044985,5430,5430,5430,5430,0
20250314,154000,732044985,5430,5430,5430,5430,0
20250314,153900,732044985,5430,5430,5430,5430,0
20250314,153800,732044985,5430,5430,5430,5430,0
20250314,153700,732044985,5430,5430,5430,5430,0
20250314,153600,732044985,5430,5430,5430,5430,0
20250314,153500,732044985,5430,5430,5430,5430,0
20250314,153400,732044985,5430,5430,5430,5430,0
20250314,153300,732044985,5430,5430,5430,5430,0
20250314,153200,732044985,5430,5430,5430,5430,0
20250314,153100,732044985,5430,5430,5430,5430,0
20250314,153000,732044985,5430,5430,5430,5430,6988
20250314,152900,694100145,5440,5440,5440,5440,0
20250314,152800,694100145,5440,5440,5440,5440,0
20250314,152700,694100145,5440,5440,5440,5440,0
20250314,152600,694100145,5440,5440,5440,5440,0
20250314,152500,694100145,5440,5440,5440,5440,0
20250314,152400,694100145,5440,5440,5440,5440,0
20250314,152300,694100145,5440,5440,5440,5440,0
20250314,152200,694100145,5440,5440,5440,5440,0
20250314,152100,694100145,5440,5440,5440,5440,0
20250314,152000,694100145,5440,5440,5440,5440,0
20250314,151900,694100145,5440,5440,5460,5440,63
20250314,151800,693757345,5470,5470,5470,5430,7432
20250314,151700,653324465,5470,5450,5470,5450,119
20250314,151600,652675855,5450,5450,5450,5450,58
20250314,151500,652359755,5450,5450,5450,5450,116
20250314,151400,651727555,5470,5470,5470,5470,2
20250314,151300,651716615,5450,5450,5450,5450,58
20250314,151200,651400515,5470,5470,5470,5470,6
20250314,151100,651367695,5470,5470,5470,5470,27
20250314,151000,651220005,5460,5460,5460,5460,118
20250314,150900,650575725,5460,5460,5470,5460,746
20250314,150800,646500285,5460,5460,5460,5460,65
20250314,150700,646145385,5490,5490,5490,5490,0
20250314,150600,646145385,5490,5490,5490,5490,0
20250314,150500,646145385,5490,5490,5490,5490,0
20250314,150400,646145385,5490,5480,5490,5480,102
20250314,150300,645585905,5460,5460,5460,5460,58
20250314,150200,645269225,5460,5460,5460,5460,0
20250314,150100,645269225,5460,5490,5500,5460,4033
20250314,150000,623142625,5490,5490,5500,5490,136
20250314,145900,622395975,5490,5470,5490,5470,268
20250314,145800,620925995,5470,5470,5490,5470,24
20250314,145700,620794675,5490,5480,5490,5470,78
20250314,145600,620367445,5490,5470,5490,5470,78
20250314,145500,619940745,5490,5480,5490,5470,518
20250314,145400,617101195,5470,5460,5480,5460,51
20250314,145300,616822475,5470,5470,5480,5470,104
20250314,145200,616253545,5470,5470,5480,5470,26
20250314,145100,616111275,5470,5470,5470,5460,102
20250314,145000,615553625,5460,5460,5470,5460,89
20250314,144900,615067315,5460,5460,5460,5460,49
20250314,144800,614799775,5460,5460,5470,5460,104
20250314,144700,614231395,5460,5460,5460,5460,22
20250314,144600,614111275,5460,5460,5470,5460,123
20250314,144500,613439495,5470,5460,5470,5460,96
20250314,144400,612915275,5460,5460,5460,5460,48
20250314,144300,612653195,5470,5460,5470,5460,172
20250314,144200,611713065,5460,5460,5460,5460,10
20250314,144100,611658465,5460,5460,5470,5460,113
20250314,144000,611041235,5460,5460,5470,5460,52
20250314,143900,610757005,5460,5460,5470,5460,74
20250314,143800,610352725,5480,5470,5480,5460,138
20250314,143700,609598705,5480,5470,5480,5470,115
20250314,143600,608969625,5490,5480,5490,5470,136
20250314,143500,608224685,5490,5480,5490,5480,35
20250314,143400,608032755,5490,5490,5510,5490,39
20250314,143300,607818625,5490,5500,5520,5490,729
20250314,143200,603801805,5480,5490,5510,5480,10021
20250314,143100,548601255,5500,5450,5500,5450,10668
20250314,143000,490050785,5450,5450,5450,5450,95
20250314,142900,489533035,5460,5420,5460,5420,997
20250314,142800,484094175,5420,5430,5430,5420,113
20250314,142700,483481195,5420,5420,5420,5420,40
20250314,142600,483264395,5420,5420,5420,5420,90
20250314,142500,482776595,5430,5420,5430,5420,80
20250314,142400,482342435,5420,5420,5420,5420,63
20250314,142300,482000975,5420,5420,5440,5420,102
20250314,142200,481447865,5420,5420,5420,5420,35
20250314,142100,481258165,5450,5420,5450,5420,122
20250314,142000,480596595,5430,5420,5430,5420,35
20250314,141900,480406635,5420,5440,5440,5420,93
20250314,141800,479902245,5430,5420,5440,5420,93
20250314,141700,479397875,5430,5430,5430,5430,83
20250314,141600,478947185,5430,5430,5430,5430,103
20250314,141500,478387895,5430,5430,5440,5430,28
20250314,141400,478235835,5430,5430,5430,5430,144
20250314,141300,477453915,5430,5440,5440,5430,76
20250314,141200,477041205,5430,5430,5430,5430,60
20250314,141100,476715405,5440,5430,5440,5430,67
20250314,141000,476351565,5430,5430,5440,5430,156
20250314,140900,475503595,5430,5430,5430,5430,86
20250314,140800,475036615,5430,5430,5430,5430,100
20250314,140700,474493615,5430,5430,5440,5430,59
20250314,140600,474173225,5430,5430,5430,5430,65
20250314,140500,473820275,5430,5430,5440,5430,96
20250314,140400,473298975,5430,5430,5450,5430,80
20250314,140300,472864455,5430,5430,5440,5430,116
20250314,140200,472234195,5430,5430,5430,5430,60
20250314,140100,471908395,5430,5430,5430,5430,67
20250314,140000,471544585,5430,5430,5450,5430,125
20250314,135900,470865145,5450,5430,5450,5430,63
20250314,135800,470522855,5430,5450,5450,5430,102
20250314,135700,469968165,5440,5430,5440,5430,89
20250314,135600,469484695,5430,5430,5440,5430,67
20250314,135500,469120835,5430,5440,5440,5430,108
20250314,135400,468534075,5430,5430,5440,5430,94
20250314,135300,468023605,5440,5440,5450,5430,75
20250314,135200,467616245,5430,5430,5440,5430,74
20250314,135100,467214375,5430,5430,5440,5430,94
20250314,135000,466703905,5430,5420,5440,5420,122
20250314,134900,466041175,5420,5420,5430,5420,86
20250314,134800,465574815,5430,5420,5430,5420,97
20250314,134700,465048765,5420,5420,5420,5420,35
20250314,134600,464859065,5430,5420,5430,5420,100
20250314,134500,464316815,5430,5420,5440,5420,93
20250314,134400,463812445,5430,5420,5430,5420,87
20250314,134300,463340665,5420,5430,5430,5420,101
20250314,134200,462792375,5430,5430,5430,5430,50
20250314,134100,462520875,5430,5430,5430,5430,63
20250314,134000,462178785,5430,5430,5440,5430,127
20250314,133900,461489165,5430,5420,5430,5420,60
20250314,133800,461163635,5420,5420,5440,5420,69
20250314,133700,460789615,5420,5430,5440,5420,115
20250314,133600,460165645,5430,5430,5430,5430,66
20250314,133500,459807265,5430,5430,5430,5430,128
20250314,133400,459112225,5430,5430,5440,5430,56
20250314,133300,458807925,5440,5430,5440,5430,176
20250314,133200,457851035,5430,5430,5430,5430,34
20250314,133100,457666415,5430,5430,5440,5430,100
20250314,133000,457123115,5450,5440,5450,5430,91
20250314,132900,456628155,5440,5450,5450,5440,67
20250314,132800,456263665,5440,5440,5440,5440,89
20250314,132700,455779505,5440,5430,5440,5430,74
20250314,132600,455377165,5430,5450,5450,5430,551
20250314,132500,452384395,5450,5450,5450,5450,55
20250314,132400,452084645,5450,5440,5460,5440,129
20250314,132300,451381995,5440,5440,5440,5440,65
20250314,132200,451028395,5440,5440,5450,5440,73
20250314,132100,450631225,5450,5450,5460,5440,92
20250314,132000,450130045,5440,5450,5450,5440,79
20250314,131900,449699725,5450,5450,5450,5450,85
20250314,131800,449236475,5450,5450,5460,5450,53
20250314,131700,448947575,5450,5440,5450,5440,124
20250314,131600,448272755,5460,5460,5460,5440,63
20250314,131500,447929815,5440,5450,5460,5440,96
20250314,131400,447407425,5450,5460,5460,5440,96
20250314,131300,446884875,5440,5440,5440,5440,135
20250314,131200,446150475,5440,5450,5450,5440,578
20250314,131100,443001035,5440,5430,5450,5430,108
20250314,131000,442413665,5440,5430,5450,5430,94
20250314,130900,441902915,5430,5430,5440,5430,117
20250314,130800,441267525,5440,5430,5440,5430,59
20250314,130700,440947145,5430,5430,5430,5430,54
20250314,130600,440653925,5430,5430,5430,5430,93
20250314,130500,440148935,5430,5430,5430,5430,90
20250314,130400,439660235,5430,5440,5440,5430,88
20250314,130300,439182155,5430,5430,5440,5430,219
20250314,130200,437991175,5440,5440,5450,5440,82
20250314,130100,437545075,5440,5430,5440,5430,90
20250314,130000,437055595,5430,5430,5440,5430,103
20250314,125900,436495705,5430,5430,5450,5430,79
20250314,125800,436066475,5430,5430,5450,5430,56
20250314,125700,435762295,5430,5430,5440,5430,94
20250314,125600,435251565,5450,5440,5450,5440,357
20250314,125500,433306805,5440,5440,5440,5440,64
20250314,125400,432958645,5440,5440,5440,5440,113
20250314,125300,432343925,5430,5430,5430,5430,36
20250314,125200,432148445,5430,5440,5440,5430,91
20250314,125100,431653665,5440,5440,5440,5440,103
20250314,125000,431093345,5440,5430,5450,5430,162
20250314,124900,430212335,5440,5430,5440,5430,65
20250314,124800,429859365,5440,5430,5440,5430,67
20250314,124700,429495255,5440,5440,5440,5430,88
20250314,124600,429016795,5440,5440,5440,5440,65
20250314,124500,428663195,5440,5440,5440,5440,101
20250314,124400,428113755,5440,5440,5450,5440,97
20250314,124300,427586015,5440,5440,5450,5440,99
20250314,124200,427047415,5440,5440,5440,5440,50
20250314,124100,426775415,5440,5440,5440,5440,100
20250314,124000,426231415,5440,5440,5440,5440,65
20250314,123900,425877815,5440,5450,5450,5440,95
20250314,123800,425360995,5440,5445,5445,5440,61
20250314,123700,425029150,5440,5440,5440,5440,93
20250314,123600,424523230,5440,5450,5450,5440,225
20250314,123500,423297850,5450,5450,5450,5450,71
20250314,123400,422910900,5450,5440,5450,5440,145
20250314,123300,422120770,5450,5440,5450,5440,26
20250314,123200,421979310,5440,5440,5440,5440,91
20250314,123100,421484270,5440,5440,5440,5440,85
20250314,123000,421021870,5440,5440,5450,5440,67
20250314,122900,420657110,5440,5440,5440,5440,115
20250314,122800,420031510,5450,5440,5450,5440,47
20250314,122700,419775740,5450,5440,5450,5440,88
20250314,122600,419297000,5440,5440,5440,5440,254
20250314,122500,417915240,5440,5440,5440,5440,61
20250314,122400,417583400,5440,5440,5440,5440,84
20250314,122300,417126440,5450,5440,5450,5440,62
20250314,122200,416788970,5450,5440,5460,5440,124
20250314,122100,416114010,5440,5440,5450,5440,280
20250314,122000,414590790,5430,5430,5430,5430,92
20250314,121900,414091230,5420,5420,5420,5420,105
20250314,121800,413522130,5420,5420,5430,5420,60
20250314,121700,413196690,5430,5430,5440,5430,129
20250314,121600,412496200,5430,5430,5430,5430,57
20250314,121500,412186690,5430,5430,5430,5430,38
20250314,121400,411980350,5430,5430,5440,5430,126
20250314,121300,411295900,5440,5430,5440,5430,114
20250314,121200,410676370,5430,5430,5430,5430,90
20250314,121100,410187670,5430,5430,5430,5430,67
20250314,121000,409823860,5440,5440,5440,5430,37
20250314,120900,409622920,5440,5420,5440,5420,475
20250314,120800,407041040,5420,5420,5420,5420,34
20250314,120700,406856760,5420,5430,5440,5420,81
20250314,120600,406417450,5420,5430,5430,5420,110
20250314,120500,405820430,5430,5430,5430,5430,84
20250314,120400,405364310,5430,5440,5440,5430,235
20250314,120300,404086760,5450,5440,5450,5420,89
20250314,120200,403603030,5430,5450,5450,5430,91
20250314,120100,403108860,5430,5440,5450,5430,102
20250314,120000,402554470,5430,5430,5440,5430,62
20250314,115900,402217570,5430,5430,5430,5430,90
20250314,115800,401728870,5430,5440,5440,5430,24
20250314,115700,401598410,5440,5440,5450,5440,116
20250314,115600,400967100,5440,5440,5460,5440,78
20250314,115500,400542740,5440,5450,5460,5440,95
20250314,115400,400024990,5440,5430,5440,5420,781
20250314,115300,395778060,5420,5430,5440,5420,1207
20250314,115200,389224150,5430,5430,5430,5430,95
20250314,115100,388708300,5430,5420,5450,5420,430
20250314,115000,386370040,5420,5430,5440,5420,5025
20250314,114900,359084520,5430,5440,5440,5430,124
20250314,114800,358410890,5440,5440,5440,5440,260
20250314,114700,356996490,5440,5440,5450,5440,65
20250314,114600,356642730,5440,5430,5440,5430,837
20250314,114500,352090430,5430,5430,5430,5430,64
20250314,114400,351742910,5430,5440,5440,5430,112
20250314,114300,351134020,5440,5440,5440,5440,71
20250314,114200,350747780,5440,5440,5440,5440,86
20250314,114100,350279940,5440,5440,5440,5440,53
20250314,114000,349991620,5440,5440,5440,5440,84
20250314,113900,349534660,5440,5440,5440,5440,114
20250314,113800,348914500,5440,5440,5440,5440,36
20250314,113700,348718660,5440,5440,5440,5440,122
20250314,113600,348054980,5440,5440,5440,5440,66
20250314,113500,347695940,5440,5440,5440,5440,94
20250314,113400,347184580,5440,5440,5440,5440,95
20250314,113300,346667780,5440,5440,5440,5440,47
20250314,113200,346412100,5440,5440,5440,5440,96
20250314,113100,345889860,5440,5440,5440,5440,63
20250314,113000,345547140,5450,5440,5450,5440,323
20250314,112900,343787390,5440,5440,5440,5440,91
20250314,112800,343292350,5440,5440,5440,5440,73
20250314,112700,342895230,5440,5450,5450,5440,78
20250314,112600,342470390,5450,5450,5450,5450,95
20250314,112500,341952640,5450,5450,5450,5450,1040
20250314,112400,336284640,5450,5460,5460,5450,49
20250314,112300,336017370,5460,5460,5460,5460,121
20250314,112200,335356710,5460,5460,5460,5460,160
20250314,112100,334483110,5460,5470,5470,5460,190
20250314,112000,333444270,5470,5470,5490,5470,569
20250314,111900,330331520,5480,5470,5480,5470,129
20250314,111800,329625570,5470,5470,5490,5470,1065
20250314,111700,323799870,5480,5480,5480,5480,127
20250314,111600,323103910,5480,5490,5490,5480,470
20250314,111500,320528260,5480,5480,5480,5480,26
20250314,111400,320385780,5480,5480,5490,5480,95
20250314,111300,319865160,5480,5470,5480,5470,43
20250314,111200,319629660,5470,5470,5470,5470,16
20250314,111100,319542140,5480,5470,5480,5470,284
20250314,111000,317986240,5480,5480,5480,5480,34
20250314,110900,317799920,5490,5480,5490,5470,1275
20250314,110800,310823050,5480,5480,5480,5480,45
20250314,110700,310576450,5490,5480,5490,5470,1176
20250314,110600,304131730,5480,5480,5490,5470,80
20250314,110500,303693770,5470,5490,5490,5470,1531
20250314,110400,295318480,5480,5500,5500,5480,758
20250314,110300,291154820,5510,5520,5530,5510,557
20250314,110200,288079920,5510,5520,5520,5510,41
20250314,110100,287853790,5520,5530,5530,5520,43
20250314,110000,287616420,5540,5520,5540,5520,2090
20250314,105900,276038190,5530,5510,5550,5490,10024
20250314,105800,220490970,5510,5500,5510,5490,683
20250314,105700,216734210,5490,5490,5490,5490,16
20250314,105600,216646370,5500,5480,5510,5470,7219
20250314,105500,177001160,5480,5450,5480,5440,11061
20250314,105400,116558350,5430,5430,5430,5430,464
20250314,105300,114038830,5430,5430,5430,5430,15
20250314,105200,113957380,5440,5440,5440,5440,14
20250314,105100,113881220,5440,5440,5440,5440,466
20250314,105000,111346180,5440,5440,5440,5440,12
20250314,104900,111280900,5440,5450,5450,5440,54
20250314,104800,110986760,5440,5440,5440,5440,29
20250314,104700,110829000,5450,5440,5450,5440,49
20250314,104600,110562070,5440,5440,5440,5440,15
20250314,104500,110480470,5440,5440,5440,5440,14
20250314,104400,110404310,5440,5440,5440,5440,1427
20250314,104300,102641430,5440,5440,5440,5430,33
20250314,104200,102462040,5440,5430,5440,5430,21
20250314,104100,102347960,5430,5430,5430,5430,13
20250314,104000,102277370,5430,5430,5430,5430,15
20250314,103900,102195920,5430,5430,5430,5430,14
20250314,103800,102119900,5440,5430,5440,5430,19
20250314,103700,102016680,5430,5440,5440,5430,19
20250314,103600,101913460,5430,5430,5430,5430,165
20250314,103500,101017510,5430,5430,5430,5430,1030
20250314,103400,95424610,5440,5440,5440,5440,147
20250314,103300,94624930,5440,5440,5440,5440,17
20250314,103200,94532450,5440,5430,5450,5430,31
20250314,103100,94363910,5430,5430,5430,5430,16
20250314,103000,94277030,5430,5430,5430,5430,12
20250314,102900,94211870,5450,5430,5450,5430,19
20250314,102800,94108660,5430,5430,5430,5430,12
20250314,102700,94043500,5430,5450,5450,5430,17
20250314,102600,93951150,5430,5430,5430,5430,14
20250314,102500,93875130,5440,5440,5440,5440,15
20250314,102400,93793530,5440,5440,5440,5440,148
20250314,102300,92988410,5440,5440,5440,5440,17
20250314,102200,92895930,5440,5430,5450,5430,54
20250314,102100,92602070,5450,5430,5450,5430,17
20250314,102000,92509660,5450,5430,5450,5430,73
20250314,101900,92112130,5450,5430,5450,5430,28
20250314,101800,91959790,5430,5430,5430,5430,14
20250314,101700,91883770,5440,5440,5440,5440,14
20250314,101600,91807610,5430,5430,5430,5430,18
20250314,101500,91709870,5430,5430,5430,5430,12
20250314,101400,91644710,5440,5440,5440,5440,15
20250314,101300,91563110,5440,5460,5460,5440,119
20250314,101200,90915650,5450,5440,5450,5440,131
20250314,101100,90201840,5440,5440,5450,5440,516
20250314,101000,87394780,5440,5450,5450,5440,17
20250314,100900,87302290,5430,5440,5440,5430,28
20250314,100800,87150100,5460,5450,5460,5450,320
20250314,100700,85406030,5450,5440,5450,5440,61
20250314,100600,85073740,5450,5440,5450,5430,967
20250314,100500,79812830,5430,5430,5430,5430,15
20250314,100400,79731380,5440,5440,5440,5430,24
20250314,100300,79600950,5440,5450,5450,5440,22
20250314,100200,79481220,5450,5440,5450,5440,17
20250314,100100,79388690,5450,5440,5450,5440,42
20250314,100000,79160110,5440,5440,5440,5440,14
20250314,095900,79083950,5430,5450,5450,5430,43
20250314,095800,78849900,5450,5450,5450,5430,23
20250314,095700,78724810,5430,5450,5460,5430,740
20250314,095600,74693060,5450,5450,5460,5430,1042
20250314,095500,69031690,5460,5460,5460,5440,218
20250314,095400,67841680,5460,5450,5460,5450,528
20250314,095300,64963970,5450,5450,5460,5450,49
20250314,095200,64696650,5450,5450,5450,5450,26
20250314,095100,64554950,5450,5450,5450,5450,20
20250314,095000,64445950,5460,5450,5460,5450,16
20250314,094900,64358740,5460,5450,5460,5450,24
20250314,094800,64227840,5450,5460,5460,5450,21
20250314,094700,64113340,5460,5450,5460,5450,1170
20250314,094600,57736820,5450,5450,5450,5440,25
20250314,094500,57600710,5440,5450,5450,5440,16
20250314,094400,57513650,5440,5440,5440,5440,16
20250314,094300,57426610,5440,5440,5440,5440,13
20250314,094200,57355890,5440,5440,5450,5440,283
20250314,094100,55816320,5450,5450,5450,5430,46
20250314,094000,55565920,5450,5430,5450,5430,21
20250314,093900,55451790,5450,5450,5450,5430,36
20250314,093800,55255910,5430,5430,5450,5430,177
20250314,093700,54294480,5450,5440,5450,5430,641
20250314,093600,50812900,5450,5450,5450,5440,128
20250314,093500,50115990,5460,5460,5460,5450,392
20250314,093400,47979440,5450,5450,5460,5450,681
20250314,093300,44267930,5440,5440,5440,5440,15
20250314,093200,44186330,5440,5450,5450,5440,18
20250314,093100,44088360,5440,5440,5450,5440,1346
20250314,093000,36761120,5440,5440,5440,5430,30
20250314,092900,36598060,5440,5430,5440,5420,335
20250314,092800,34780930,5440,5430,5440,5430,28
20250314,092700,34628760,5430,5430,5430,5430,14
20250314,092600,34552740,5440,5430,5440,5430,18
20250314,092500,34454980,5440,5430,5440,5430,13
20250314,092400,34384380,5440,5440,5440,5430,51
20250314,092300,34107090,5440,5450,5450,5430,30
20250314,092200,33943970,5440,5450,5450,5440,28
20250314,092100,33791530,5450,5440,5450,5440,23
20250314,092000,33666340,5450,5450,5450,5440,19
20250314,091900,33562960,5440,5440,5450,5440,18
20250314,091800,33465010,5440,5440,5440,5430,228
20250314,091700,32224850,5430,5440,5440,5430,18
20250314,091600,32127060,5430,5430,5430,5430,28
20250314,091500,31975020,5440,5440,5440,5440,1
20250314,091400,31969580,5450,5450,5450,5440,24
20250314,091300,31838910,5450,5450,5450,5440,26
20250314,091200,31697370,5450,5440,5450,5430,220
20250314,091100,30500520,5440,5430,5450,5430,36
20250314,091000,30305010,5450,5440,5450,5440,13
20250314,090900,30234280,5440,5450,5450,5440,44
20250314,090800,29994620,5460,5450,5460,5440,152
20250314,090700,29166010,5450,5430,5450,5430,747
20250314,090600,25099520,5420,5420,5440,5420,109
20250314,090500,24508640,5420,5420,5420,5420,14
20250314,090400,24432760,5440,5440,5440,5440,1
20250314,090300,24427320,5450,5400,5450,5400,3269
20250314,090200,6654850,5400,5400,5400,5400,0
20250314,090100,6654850,5400,5400,5400,5400,35
20250314,090000,6465850,5370,5360,5400,5360,1205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184900 732044985 5430 5430 5430 5430 6988
3 20250314 184800 732044985 5430 5430 5430 5430 0
4 20250314 184700 732044985 5430 5430 5430 5430 0
5 20250314 184600 732044985 5430 5430 5430 5430 0
6 20250314 184500 732044985 5430 5430 5430 5430 0
7 20250314 184400 732044985 5430 5430 5430 5430 0
8 20250314 184300 732044985 5430 5430 5430 5430 0
9 20250314 184200 732044985 5430 5430 5430 5430 0
10 20250314 184100 732044985 5430 5430 5430 5430 0
11 20250314 184000 732044985 5430 5430 5430 5430 0
12 20250314 183900 732044985 5430 5430 5430 5430 0
13 20250314 183800 732044985 5430 5430 5430 5430 0
14 20250314 183700 732044985 5430 5430 5430 5430 0
15 20250314 183600 732044985 5430 5430 5430 5430 0
16 20250314 183500 732044985 5430 5430 5430 5430 0
17 20250314 183400 732044985 5430 5430 5430 5430 0
18 20250314 183300 732044985 5430 5430 5430 5430 0
19 20250314 183200 732044985 5430 5430 5430 5430 0
20 20250314 183100 732044985 5430 5430 5430 5430 0
21 20250314 183000 732044985 5430 5430 5430 5430 0
22 20250314 182900 732044985 5430 5430 5430 5430 0
23 20250314 182800 732044985 5430 5430 5430 5430 0
24 20250314 182700 732044985 5430 5430 5430 5430 0
25 20250314 182600 732044985 5430 5430 5430 5430 0
26 20250314 182500 732044985 5430 5430 5430 5430 0
27 20250314 182400 732044985 5430 5430 5430 5430 0
28 20250314 182300 732044985 5430 5430 5430 5430 0
29 20250314 182200 732044985 5430 5430 5430 5430 0
30 20250314 182100 732044985 5430 5430 5430 5430 0
31 20250314 182000 732044985 5430 5430 5430 5430 0
32 20250314 181900 732044985 5430 5430 5430 5430 6988
33 20250314 181800 732044985 5430 5430 5430 5430 0
34 20250314 181700 732044985 5430 5430 5430 5430 0
35 20250314 181600 732044985 5430 5430 5430 5430 0
36 20250314 181500 732044985 5430 5430 5430 5430 0
37 20250314 181400 732044985 5430 5430 5430 5430 0
38 20250314 181300 732044985 5430 5430 5430 5430 0
39 20250314 181200 732044985 5430 5430 5430 5430 0
40 20250314 181100 732044985 5430 5430 5430 5430 0
41 20250314 181000 732044985 5430 5430 5430 5430 0
42 20250314 180900 732044985 5430 5430 5430 5430 0
43 20250314 180800 732044985 5430 5430 5430 5430 0
44 20250314 180700 732044985 5430 5430 5430 5430 0
45 20250314 180600 732044985 5430 5430 5430 5430 0
46 20250314 180500 732044985 5430 5430 5430 5430 0
47 20250314 180400 732044985 5430 5430 5430 5430 0
48 20250314 180300 732044985 5430 5430 5430 5430 0
49 20250314 180200 732044985 5430 5430 5430 5430 0
50 20250314 180100 732044985 5430 5430 5430 5430 0
51 20250314 180000 732044985 5430 5430 5430 5430 0
52 20250314 175900 732044985 5430 5430 5430 5430 0
53 20250314 175800 732044985 5430 5430 5430 5430 0
54 20250314 175700 732044985 5430 5430 5430 5430 0
55 20250314 175600 732044985 5430 5430 5430 5430 0
56 20250314 175500 732044985 5430 5430 5430 5430 0
57 20250314 175400 732044985 5430 5430 5430 5430 0
58 20250314 175300 732044985 5430 5430 5430 5430 0
59 20250314 175200 732044985 5430 5430 5430 5430 0
60 20250314 175100 732044985 5430 5430 5430 5430 0
61 20250314 175000 732044985 5430 5430 5430 5430 0
62 20250314 174900 732044985 5430 5430 5430 5430 6988
63 20250314 174800 732044985 5430 5430 5430 5430 0
64 20250314 174700 732044985 5430 5430 5430 5430 0
65 20250314 174600 732044985 5430 5430 5430 5430 0
66 20250314 174500 732044985 5430 5430 5430 5430 0
67 20250314 174400 732044985 5430 5430 5430 5430 0
68 20250314 174300 732044985 5430 5430 5430 5430 0
69 20250314 174200 732044985 5430 5430 5430 5430 0
70 20250314 174100 732044985 5430 5430 5430 5430 0
71 20250314 174000 732044985 5430 5430 5430 5430 0
72 20250314 173900 732044985 5430 5430 5430 5430 0
73 20250314 173800 732044985 5430 5430 5430 5430 0
74 20250314 173700 732044985 5430 5430 5430 5430 0
75 20250314 173600 732044985 5430 5430 5430 5430 0
76 20250314 173500 732044985 5430 5430 5430 5430 0
77 20250314 173400 732044985 5430 5430 5430 5430 0
78 20250314 173300 732044985 5430 5430 5430 5430 0
79 20250314 173200 732044985 5430 5430 5430 5430 0
80 20250314 173100 732044985 5430 5430 5430 5430 0
81 20250314 173000 732044985 5430 5430 5430 5430 0
82 20250314 172900 732044985 5430 5430 5430 5430 0
83 20250314 172800 732044985 5430 5430 5430 5430 0
84 20250314 172700 732044985 5430 5430 5430 5430 0
85 20250314 172600 732044985 5430 5430 5430 5430 0
86 20250314 172500 732044985 5430 5430 5430 5430 0
87 20250314 172400 732044985 5430 5430 5430 5430 0
88 20250314 172300 732044985 5430 5430 5430 5430 0
89 20250314 172200 732044985 5430 5430 5430 5430 0
90 20250314 172100 732044985 5430 5430 5430 5430 0
91 20250314 172000 732044985 5430 5430 5430 5430 0
92 20250314 171900 732044985 5430 5430 5430 5430 6988
93 20250314 171800 732044985 5430 5430 5430 5430 0
94 20250314 171700 732044985 5430 5430 5430 5430 0
95 20250314 171600 732044985 5430 5430 5430 5430 0
96 20250314 171500 732044985 5430 5430 5430 5430 0
97 20250314 171400 732044985 5430 5430 5430 5430 0
98 20250314 171300 732044985 5430 5430 5430 5430 0
99 20250314 171200 732044985 5430 5430 5430 5430 0
100 20250314 171100 732044985 5430 5430 5430 5430 0
101 20250314 171000 732044985 5430 5430 5430 5430 0
102 20250314 170900 732044985 5430 5430 5430 5430 0
103 20250314 170800 732044985 5430 5430 5430 5430 0
104 20250314 170700 732044985 5430 5430 5430 5430 0
105 20250314 170600 732044985 5430 5430 5430 5430 0
106 20250314 170500 732044985 5430 5430 5430 5430 0
107 20250314 170400 732044985 5430 5430 5430 5430 0
108 20250314 170300 732044985 5430 5430 5430 5430 0
109 20250314 170200 732044985 5430 5430 5430 5430 0
110 20250314 170100 732044985 5430 5430 5430 5430 0
111 20250314 170000 732044985 5430 5430 5430 5430 0
112 20250314 165900 732044985 5430 5430 5430 5430 0
113 20250314 165800 732044985 5430 5430 5430 5430 0
114 20250314 165700 732044985 5430 5430 5430 5430 0
115 20250314 165600 732044985 5430 5430 5430 5430 0
116 20250314 165500 732044985 5430 5430 5430 5430 0
117 20250314 165400 732044985 5430 5430 5430 5430 0
118 20250314 165300 732044985 5430 5430 5430 5430 0
119 20250314 165200 732044985 5430 5430 5430 5430 0
120 20250314 165100 732044985 5430 5430 5430 5430 0
121 20250314 165000 732044985 5430 5430 5430 5430 0
122 20250314 164900 732044985 5430 5430 5430 5430 6988
123 20250314 164800 732044985 5430 5430 5430 5430 0
124 20250314 164700 732044985 5430 5430 5430 5430 0
125 20250314 164600 732044985 5430 5430 5430 5430 0
126 20250314 164500 732044985 5430 5430 5430 5430 0
127 20250314 164400 732044985 5430 5430 5430 5430 0
128 20250314 164300 732044985 5430 5430 5430 5430 0
129 20250314 164200 732044985 5430 5430 5430 5430 0
130 20250314 164100 732044985 5430 5430 5430 5430 0
131 20250314 164000 732044985 5430 5430 5430 5430 0
132 20250314 163900 732044985 5430 5430 5430 5430 0
133 20250314 163800 732044985 5430 5430 5430 5430 0
134 20250314 163700 732044985 5430 5430 5430 5430 0
135 20250314 163600 732044985 5430 5430 5430 5430 0
136 20250314 163500 732044985 5430 5430 5430 5430 0
137 20250314 163400 732044985 5430 5430 5430 5430 0
138 20250314 163300 732044985 5430 5430 5430 5430 0
139 20250314 163200 732044985 5430 5430 5430 5430 0
140 20250314 163100 732044985 5430 5430 5430 5430 0
141 20250314 163000 732044985 5430 5430 5430 5430 0
142 20250314 162900 732044985 5430 5430 5430 5430 0
143 20250314 162800 732044985 5430 5430 5430 5430 0
144 20250314 162700 732044985 5430 5430 5430 5430 0
145 20250314 162600 732044985 5430 5430 5430 5430 0
146 20250314 162500 732044985 5430 5430 5430 5430 0
147 20250314 162400 732044985 5430 5430 5430 5430 0
148 20250314 162300 732044985 5430 5430 5430 5430 0
149 20250314 162200 732044985 5430 5430 5430 5430 0
150 20250314 162100 732044985 5430 5430 5430 5430 0
151 20250314 162000 732044985 5430 5430 5430 5430 0
152 20250314 161900 732044985 5430 5430 5430 5430 6988
153 20250314 161800 732044985 5430 5430 5430 5430 0
154 20250314 161700 732044985 5430 5430 5430 5430 0
155 20250314 161600 732044985 5430 5430 5430 5430 0
156 20250314 161500 732044985 5430 5430 5430 5430 0
157 20250314 161400 732044985 5430 5430 5430 5430 0
158 20250314 161300 732044985 5430 5430 5430 5430 0
159 20250314 161200 732044985 5430 5430 5430 5430 0
160 20250314 161100 732044985 5430 5430 5430 5430 0
161 20250314 161000 732044985 5430 5430 5430 5430 0
162 20250314 160900 732044985 5430 5430 5430 5430 0
163 20250314 160800 732044985 5430 5430 5430 5430 0
164 20250314 160700 732044985 5430 5430 5430 5430 0
165 20250314 160600 732044985 5430 5430 5430 5430 0
166 20250314 160500 732044985 5430 5430 5430 5430 0
167 20250314 160400 732044985 5430 5430 5430 5430 0
168 20250314 160300 732044985 5430 5430 5430 5430 0
169 20250314 160200 732044985 5430 5430 5430 5430 0
170 20250314 160100 732044985 5430 5430 5430 5430 0
171 20250314 160000 732044985 5430 5430 5430 5430 0
172 20250314 155900 732044985 5430 5430 5430 5430 0
173 20250314 155800 732044985 5430 5430 5430 5430 0
174 20250314 155700 732044985 5430 5430 5430 5430 0
175 20250314 155600 732044985 5430 5430 5430 5430 0
176 20250314 155500 732044985 5430 5430 5430 5430 0
177 20250314 155400 732044985 5430 5430 5430 5430 0
178 20250314 155300 732044985 5430 5430 5430 5430 0
179 20250314 155200 732044985 5430 5430 5430 5430 0
180 20250314 155100 732044985 5430 5430 5430 5430 0
181 20250314 155000 732044985 5430 5430 5430 5430 0
182 20250314 154900 732044985 5430 5430 5430 5430 6988
183 20250314 154800 732044985 5430 5430 5430 5430 0
184 20250314 154700 732044985 5430 5430 5430 5430 0
185 20250314 154600 732044985 5430 5430 5430 5430 0
186 20250314 154500 732044985 5430 5430 5430 5430 0
187 20250314 154400 732044985 5430 5430 5430 5430 0
188 20250314 154300 732044985 5430 5430 5430 5430 0
189 20250314 154200 732044985 5430 5430 5430 5430 0
190 20250314 154100 732044985 5430 5430 5430 5430 0
191 20250314 154000 732044985 5430 5430 5430 5430 0
192 20250314 153900 732044985 5430 5430 5430 5430 0
193 20250314 153800 732044985 5430 5430 5430 5430 0
194 20250314 153700 732044985 5430 5430 5430 5430 0
195 20250314 153600 732044985 5430 5430 5430 5430 0
196 20250314 153500 732044985 5430 5430 5430 5430 0
197 20250314 153400 732044985 5430 5430 5430 5430 0
198 20250314 153300 732044985 5430 5430 5430 5430 0
199 20250314 153200 732044985 5430 5430 5430 5430 0
200 20250314 153100 732044985 5430 5430 5430 5430 0
201 20250314 153000 732044985 5430 5430 5430 5430 6988
202 20250314 152900 694100145 5440 5440 5440 5440 0
203 20250314 152800 694100145 5440 5440 5440 5440 0
204 20250314 152700 694100145 5440 5440 5440 5440 0
205 20250314 152600 694100145 5440 5440 5440 5440 0
206 20250314 152500 694100145 5440 5440 5440 5440 0
207 20250314 152400 694100145 5440 5440 5440 5440 0
208 20250314 152300 694100145 5440 5440 5440 5440 0
209 20250314 152200 694100145 5440 5440 5440 5440 0
210 20250314 152100 694100145 5440 5440 5440 5440 0
211 20250314 152000 694100145 5440 5440 5440 5440 0
212 20250314 151900 694100145 5440 5440 5460 5440 63
213 20250314 151800 693757345 5470 5470 5470 5430 7432
214 20250314 151700 653324465 5470 5450 5470 5450 119
215 20250314 151600 652675855 5450 5450 5450 5450 58
216 20250314 151500 652359755 5450 5450 5450 5450 116
217 20250314 151400 651727555 5470 5470 5470 5470 2
218 20250314 151300 651716615 5450 5450 5450 5450 58
219 20250314 151200 651400515 5470 5470 5470 5470 6
220 20250314 151100 651367695 5470 5470 5470 5470 27
221 20250314 151000 651220005 5460 5460 5460 5460 118
222 20250314 150900 650575725 5460 5460 5470 5460 746
223 20250314 150800 646500285 5460 5460 5460 5460 65
224 20250314 150700 646145385 5490 5490 5490 5490 0
225 20250314 150600 646145385 5490 5490 5490 5490 0
226 20250314 150500 646145385 5490 5490 5490 5490 0
227 20250314 150400 646145385 5490 5480 5490 5480 102
228 20250314 150300 645585905 5460 5460 5460 5460 58
229 20250314 150200 645269225 5460 5460 5460 5460 0
230 20250314 150100 645269225 5460 5490 5500 5460 4033
231 20250314 150000 623142625 5490 5490 5500 5490 136
232 20250314 145900 622395975 5490 5470 5490 5470 268
233 20250314 145800 620925995 5470 5470 5490 5470 24
234 20250314 145700 620794675 5490 5480 5490 5470 78
235 20250314 145600 620367445 5490 5470 5490 5470 78
236 20250314 145500 619940745 5490 5480 5490 5470 518
237 20250314 145400 617101195 5470 5460 5480 5460 51
238 20250314 145300 616822475 5470 5470 5480 5470 104
239 20250314 145200 616253545 5470 5470 5480 5470 26
240 20250314 145100 616111275 5470 5470 5470 5460 102
241 20250314 145000 615553625 5460 5460 5470 5460 89
242 20250314 144900 615067315 5460 5460 5460 5460 49
243 20250314 144800 614799775 5460 5460 5470 5460 104
244 20250314 144700 614231395 5460 5460 5460 5460 22
245 20250314 144600 614111275 5460 5460 5470 5460 123
246 20250314 144500 613439495 5470 5460 5470 5460 96
247 20250314 144400 612915275 5460 5460 5460 5460 48
248 20250314 144300 612653195 5470 5460 5470 5460 172
249 20250314 144200 611713065 5460 5460 5460 5460 10
250 20250314 144100 611658465 5460 5460 5470 5460 113
251 20250314 144000 611041235 5460 5460 5470 5460 52
252 20250314 143900 610757005 5460 5460 5470 5460 74
253 20250314 143800 610352725 5480 5470 5480 5460 138
254 20250314 143700 609598705 5480 5470 5480 5470 115
255 20250314 143600 608969625 5490 5480 5490 5470 136
256 20250314 143500 608224685 5490 5480 5490 5480 35
257 20250314 143400 608032755 5490 5490 5510 5490 39
258 20250314 143300 607818625 5490 5500 5520 5490 729
259 20250314 143200 603801805 5480 5490 5510 5480 10021
260 20250314 143100 548601255 5500 5450 5500 5450 10668
261 20250314 143000 490050785 5450 5450 5450 5450 95
262 20250314 142900 489533035 5460 5420 5460 5420 997
263 20250314 142800 484094175 5420 5430 5430 5420 113
264 20250314 142700 483481195 5420 5420 5420 5420 40
265 20250314 142600 483264395 5420 5420 5420 5420 90
266 20250314 142500 482776595 5430 5420 5430 5420 80
267 20250314 142400 482342435 5420 5420 5420 5420 63
268 20250314 142300 482000975 5420 5420 5440 5420 102
269 20250314 142200 481447865 5420 5420 5420 5420 35
270 20250314 142100 481258165 5450 5420 5450 5420 122
271 20250314 142000 480596595 5430 5420 5430 5420 35
272 20250314 141900 480406635 5420 5440 5440 5420 93
273 20250314 141800 479902245 5430 5420 5440 5420 93
274 20250314 141700 479397875 5430 5430 5430 5430 83
275 20250314 141600 478947185 5430 5430 5430 5430 103
276 20250314 141500 478387895 5430 5430 5440 5430 28
277 20250314 141400 478235835 5430 5430 5430 5430 144
278 20250314 141300 477453915 5430 5440 5440 5430 76
279 20250314 141200 477041205 5430 5430 5430 5430 60
280 20250314 141100 476715405 5440 5430 5440 5430 67
281 20250314 141000 476351565 5430 5430 5440 5430 156
282 20250314 140900 475503595 5430 5430 5430 5430 86
283 20250314 140800 475036615 5430 5430 5430 5430 100
284 20250314 140700 474493615 5430 5430 5440 5430 59
285 20250314 140600 474173225 5430 5430 5430 5430 65
286 20250314 140500 473820275 5430 5430 5440 5430 96
287 20250314 140400 473298975 5430 5430 5450 5430 80
288 20250314 140300 472864455 5430 5430 5440 5430 116
289 20250314 140200 472234195 5430 5430 5430 5430 60
290 20250314 140100 471908395 5430 5430 5430 5430 67
291 20250314 140000 471544585 5430 5430 5450 5430 125
292 20250314 135900 470865145 5450 5430 5450 5430 63
293 20250314 135800 470522855 5430 5450 5450 5430 102
294 20250314 135700 469968165 5440 5430 5440 5430 89
295 20250314 135600 469484695 5430 5430 5440 5430 67
296 20250314 135500 469120835 5430 5440 5440 5430 108
297 20250314 135400 468534075 5430 5430 5440 5430 94
298 20250314 135300 468023605 5440 5440 5450 5430 75
299 20250314 135200 467616245 5430 5430 5440 5430 74
300 20250314 135100 467214375 5430 5430 5440 5430 94
301 20250314 135000 466703905 5430 5420 5440 5420 122
302 20250314 134900 466041175 5420 5420 5430 5420 86
303 20250314 134800 465574815 5430 5420 5430 5420 97
304 20250314 134700 465048765 5420 5420 5420 5420 35
305 20250314 134600 464859065 5430 5420 5430 5420 100
306 20250314 134500 464316815 5430 5420 5440 5420 93
307 20250314 134400 463812445 5430 5420 5430 5420 87
308 20250314 134300 463340665 5420 5430 5430 5420 101
309 20250314 134200 462792375 5430 5430 5430 5430 50
310 20250314 134100 462520875 5430 5430 5430 5430 63
311 20250314 134000 462178785 5430 5430 5440 5430 127
312 20250314 133900 461489165 5430 5420 5430 5420 60
313 20250314 133800 461163635 5420 5420 5440 5420 69
314 20250314 133700 460789615 5420 5430 5440 5420 115
315 20250314 133600 460165645 5430 5430 5430 5430 66
316 20250314 133500 459807265 5430 5430 5430 5430 128
317 20250314 133400 459112225 5430 5430 5440 5430 56
318 20250314 133300 458807925 5440 5430 5440 5430 176
319 20250314 133200 457851035 5430 5430 5430 5430 34
320 20250314 133100 457666415 5430 5430 5440 5430 100
321 20250314 133000 457123115 5450 5440 5450 5430 91
322 20250314 132900 456628155 5440 5450 5450 5440 67
323 20250314 132800 456263665 5440 5440 5440 5440 89
324 20250314 132700 455779505 5440 5430 5440 5430 74
325 20250314 132600 455377165 5430 5450 5450 5430 551
326 20250314 132500 452384395 5450 5450 5450 5450 55
327 20250314 132400 452084645 5450 5440 5460 5440 129
328 20250314 132300 451381995 5440 5440 5440 5440 65
329 20250314 132200 451028395 5440 5440 5450 5440 73
330 20250314 132100 450631225 5450 5450 5460 5440 92
331 20250314 132000 450130045 5440 5450 5450 5440 79
332 20250314 131900 449699725 5450 5450 5450 5450 85
333 20250314 131800 449236475 5450 5450 5460 5450 53
334 20250314 131700 448947575 5450 5440 5450 5440 124
335 20250314 131600 448272755 5460 5460 5460 5440 63
336 20250314 131500 447929815 5440 5450 5460 5440 96
337 20250314 131400 447407425 5450 5460 5460 5440 96
338 20250314 131300 446884875 5440 5440 5440 5440 135
339 20250314 131200 446150475 5440 5450 5450 5440 578
340 20250314 131100 443001035 5440 5430 5450 5430 108
341 20250314 131000 442413665 5440 5430 5450 5430 94
342 20250314 130900 441902915 5430 5430 5440 5430 117
343 20250314 130800 441267525 5440 5430 5440 5430 59
344 20250314 130700 440947145 5430 5430 5430 5430 54
345 20250314 130600 440653925 5430 5430 5430 5430 93
346 20250314 130500 440148935 5430 5430 5430 5430 90
347 20250314 130400 439660235 5430 5440 5440 5430 88
348 20250314 130300 439182155 5430 5430 5440 5430 219
349 20250314 130200 437991175 5440 5440 5450 5440 82
350 20250314 130100 437545075 5440 5430 5440 5430 90
351 20250314 130000 437055595 5430 5430 5440 5430 103
352 20250314 125900 436495705 5430 5430 5450 5430 79
353 20250314 125800 436066475 5430 5430 5450 5430 56
354 20250314 125700 435762295 5430 5430 5440 5430 94
355 20250314 125600 435251565 5450 5440 5450 5440 357
356 20250314 125500 433306805 5440 5440 5440 5440 64
357 20250314 125400 432958645 5440 5440 5440 5440 113
358 20250314 125300 432343925 5430 5430 5430 5430 36
359 20250314 125200 432148445 5430 5440 5440 5430 91
360 20250314 125100 431653665 5440 5440 5440 5440 103
361 20250314 125000 431093345 5440 5430 5450 5430 162
362 20250314 124900 430212335 5440 5430 5440 5430 65
363 20250314 124800 429859365 5440 5430 5440 5430 67
364 20250314 124700 429495255 5440 5440 5440 5430 88
365 20250314 124600 429016795 5440 5440 5440 5440 65
366 20250314 124500 428663195 5440 5440 5440 5440 101
367 20250314 124400 428113755 5440 5440 5450 5440 97
368 20250314 124300 427586015 5440 5440 5450 5440 99
369 20250314 124200 427047415 5440 5440 5440 5440 50
370 20250314 124100 426775415 5440 5440 5440 5440 100
371 20250314 124000 426231415 5440 5440 5440 5440 65
372 20250314 123900 425877815 5440 5450 5450 5440 95
373 20250314 123800 425360995 5440 5445 5445 5440 61
374 20250314 123700 425029150 5440 5440 5440 5440 93
375 20250314 123600 424523230 5440 5450 5450 5440 225
376 20250314 123500 423297850 5450 5450 5450 5450 71
377 20250314 123400 422910900 5450 5440 5450 5440 145
378 20250314 123300 422120770 5450 5440 5450 5440 26
379 20250314 123200 421979310 5440 5440 5440 5440 91
380 20250314 123100 421484270 5440 5440 5440 5440 85
381 20250314 123000 421021870 5440 5440 5450 5440 67
382 20250314 122900 420657110 5440 5440 5440 5440 115
383 20250314 122800 420031510 5450 5440 5450 5440 47
384 20250314 122700 419775740 5450 5440 5450 5440 88
385 20250314 122600 419297000 5440 5440 5440 5440 254
386 20250314 122500 417915240 5440 5440 5440 5440 61
387 20250314 122400 417583400 5440 5440 5440 5440 84
388 20250314 122300 417126440 5450 5440 5450 5440 62
389 20250314 122200 416788970 5450 5440 5460 5440 124
390 20250314 122100 416114010 5440 5440 5450 5440 280
391 20250314 122000 414590790 5430 5430 5430 5430 92
392 20250314 121900 414091230 5420 5420 5420 5420 105
393 20250314 121800 413522130 5420 5420 5430 5420 60
394 20250314 121700 413196690 5430 5430 5440 5430 129
395 20250314 121600 412496200 5430 5430 5430 5430 57
396 20250314 121500 412186690 5430 5430 5430 5430 38
397 20250314 121400 411980350 5430 5430 5440 5430 126
398 20250314 121300 411295900 5440 5430 5440 5430 114
399 20250314 121200 410676370 5430 5430 5430 5430 90
400 20250314 121100 410187670 5430 5430 5430 5430 67
401 20250314 121000 409823860 5440 5440 5440 5430 37
402 20250314 120900 409622920 5440 5420 5440 5420 475
403 20250314 120800 407041040 5420 5420 5420 5420 34
404 20250314 120700 406856760 5420 5430 5440 5420 81
405 20250314 120600 406417450 5420 5430 5430 5420 110
406 20250314 120500 405820430 5430 5430 5430 5430 84
407 20250314 120400 405364310 5430 5440 5440 5430 235
408 20250314 120300 404086760 5450 5440 5450 5420 89
409 20250314 120200 403603030 5430 5450 5450 5430 91
410 20250314 120100 403108860 5430 5440 5450 5430 102
411 20250314 120000 402554470 5430 5430 5440 5430 62
412 20250314 115900 402217570 5430 5430 5430 5430 90
413 20250314 115800 401728870 5430 5440 5440 5430 24
414 20250314 115700 401598410 5440 5440 5450 5440 116
415 20250314 115600 400967100 5440 5440 5460 5440 78
416 20250314 115500 400542740 5440 5450 5460 5440 95
417 20250314 115400 400024990 5440 5430 5440 5420 781
418 20250314 115300 395778060 5420 5430 5440 5420 1207
419 20250314 115200 389224150 5430 5430 5430 5430 95
420 20250314 115100 388708300 5430 5420 5450 5420 430
421 20250314 115000 386370040 5420 5430 5440 5420 5025
422 20250314 114900 359084520 5430 5440 5440 5430 124
423 20250314 114800 358410890 5440 5440 5440 5440 260
424 20250314 114700 356996490 5440 5440 5450 5440 65
425 20250314 114600 356642730 5440 5430 5440 5430 837
426 20250314 114500 352090430 5430 5430 5430 5430 64
427 20250314 114400 351742910 5430 5440 5440 5430 112
428 20250314 114300 351134020 5440 5440 5440 5440 71
429 20250314 114200 350747780 5440 5440 5440 5440 86
430 20250314 114100 350279940 5440 5440 5440 5440 53
431 20250314 114000 349991620 5440 5440 5440 5440 84
432 20250314 113900 349534660 5440 5440 5440 5440 114
433 20250314 113800 348914500 5440 5440 5440 5440 36
434 20250314 113700 348718660 5440 5440 5440 5440 122
435 20250314 113600 348054980 5440 5440 5440 5440 66
436 20250314 113500 347695940 5440 5440 5440 5440 94
437 20250314 113400 347184580 5440 5440 5440 5440 95
438 20250314 113300 346667780 5440 5440 5440 5440 47
439 20250314 113200 346412100 5440 5440 5440 5440 96
440 20250314 113100 345889860 5440 5440 5440 5440 63
441 20250314 113000 345547140 5450 5440 5450 5440 323
442 20250314 112900 343787390 5440 5440 5440 5440 91
443 20250314 112800 343292350 5440 5440 5440 5440 73
444 20250314 112700 342895230 5440 5450 5450 5440 78
445 20250314 112600 342470390 5450 5450 5450 5450 95
446 20250314 112500 341952640 5450 5450 5450 5450 1040
447 20250314 112400 336284640 5450 5460 5460 5450 49
448 20250314 112300 336017370 5460 5460 5460 5460 121
449 20250314 112200 335356710 5460 5460 5460 5460 160
450 20250314 112100 334483110 5460 5470 5470 5460 190
451 20250314 112000 333444270 5470 5470 5490 5470 569
452 20250314 111900 330331520 5480 5470 5480 5470 129
453 20250314 111800 329625570 5470 5470 5490 5470 1065
454 20250314 111700 323799870 5480 5480 5480 5480 127
455 20250314 111600 323103910 5480 5490 5490 5480 470
456 20250314 111500 320528260 5480 5480 5480 5480 26
457 20250314 111400 320385780 5480 5480 5490 5480 95
458 20250314 111300 319865160 5480 5470 5480 5470 43
459 20250314 111200 319629660 5470 5470 5470 5470 16
460 20250314 111100 319542140 5480 5470 5480 5470 284
461 20250314 111000 317986240 5480 5480 5480 5480 34
462 20250314 110900 317799920 5490 5480 5490 5470 1275
463 20250314 110800 310823050 5480 5480 5480 5480 45
464 20250314 110700 310576450 5490 5480 5490 5470 1176
465 20250314 110600 304131730 5480 5480 5490 5470 80
466 20250314 110500 303693770 5470 5490 5490 5470 1531
467 20250314 110400 295318480 5480 5500 5500 5480 758
468 20250314 110300 291154820 5510 5520 5530 5510 557
469 20250314 110200 288079920 5510 5520 5520 5510 41
470 20250314 110100 287853790 5520 5530 5530 5520 43
471 20250314 110000 287616420 5540 5520 5540 5520 2090
472 20250314 105900 276038190 5530 5510 5550 5490 10024
473 20250314 105800 220490970 5510 5500 5510 5490 683
474 20250314 105700 216734210 5490 5490 5490 5490 16
475 20250314 105600 216646370 5500 5480 5510 5470 7219
476 20250314 105500 177001160 5480 5450 5480 5440 11061
477 20250314 105400 116558350 5430 5430 5430 5430 464
478 20250314 105300 114038830 5430 5430 5430 5430 15
479 20250314 105200 113957380 5440 5440 5440 5440 14
480 20250314 105100 113881220 5440 5440 5440 5440 466
481 20250314 105000 111346180 5440 5440 5440 5440 12
482 20250314 104900 111280900 5440 5450 5450 5440 54
483 20250314 104800 110986760 5440 5440 5440 5440 29
484 20250314 104700 110829000 5450 5440 5450 5440 49
485 20250314 104600 110562070 5440 5440 5440 5440 15
486 20250314 104500 110480470 5440 5440 5440 5440 14
487 20250314 104400 110404310 5440 5440 5440 5440 1427
488 20250314 104300 102641430 5440 5440 5440 5430 33
489 20250314 104200 102462040 5440 5430 5440 5430 21
490 20250314 104100 102347960 5430 5430 5430 5430 13
491 20250314 104000 102277370 5430 5430 5430 5430 15
492 20250314 103900 102195920 5430 5430 5430 5430 14
493 20250314 103800 102119900 5440 5430 5440 5430 19
494 20250314 103700 102016680 5430 5440 5440 5430 19
495 20250314 103600 101913460 5430 5430 5430 5430 165
496 20250314 103500 101017510 5430 5430 5430 5430 1030
497 20250314 103400 95424610 5440 5440 5440 5440 147
498 20250314 103300 94624930 5440 5440 5440 5440 17
499 20250314 103200 94532450 5440 5430 5450 5430 31
500 20250314 103100 94363910 5430 5430 5430 5430 16
501 20250314 103000 94277030 5430 5430 5430 5430 12
502 20250314 102900 94211870 5450 5430 5450 5430 19
503 20250314 102800 94108660 5430 5430 5430 5430 12
504 20250314 102700 94043500 5430 5450 5450 5430 17
505 20250314 102600 93951150 5430 5430 5430 5430 14
506 20250314 102500 93875130 5440 5440 5440 5440 15
507 20250314 102400 93793530 5440 5440 5440 5440 148
508 20250314 102300 92988410 5440 5440 5440 5440 17
509 20250314 102200 92895930 5440 5430 5450 5430 54
510 20250314 102100 92602070 5450 5430 5450 5430 17
511 20250314 102000 92509660 5450 5430 5450 5430 73
512 20250314 101900 92112130 5450 5430 5450 5430 28
513 20250314 101800 91959790 5430 5430 5430 5430 14
514 20250314 101700 91883770 5440 5440 5440 5440 14
515 20250314 101600 91807610 5430 5430 5430 5430 18
516 20250314 101500 91709870 5430 5430 5430 5430 12
517 20250314 101400 91644710 5440 5440 5440 5440 15
518 20250314 101300 91563110 5440 5460 5460 5440 119
519 20250314 101200 90915650 5450 5440 5450 5440 131
520 20250314 101100 90201840 5440 5440 5450 5440 516
521 20250314 101000 87394780 5440 5450 5450 5440 17
522 20250314 100900 87302290 5430 5440 5440 5430 28
523 20250314 100800 87150100 5460 5450 5460 5450 320
524 20250314 100700 85406030 5450 5440 5450 5440 61
525 20250314 100600 85073740 5450 5440 5450 5430 967
526 20250314 100500 79812830 5430 5430 5430 5430 15
527 20250314 100400 79731380 5440 5440 5440 5430 24
528 20250314 100300 79600950 5440 5450 5450 5440 22
529 20250314 100200 79481220 5450 5440 5450 5440 17
530 20250314 100100 79388690 5450 5440 5450 5440 42
531 20250314 100000 79160110 5440 5440 5440 5440 14
532 20250314 095900 79083950 5430 5450 5450 5430 43
533 20250314 095800 78849900 5450 5450 5450 5430 23
534 20250314 095700 78724810 5430 5450 5460 5430 740
535 20250314 095600 74693060 5450 5450 5460 5430 1042
536 20250314 095500 69031690 5460 5460 5460 5440 218
537 20250314 095400 67841680 5460 5450 5460 5450 528
538 20250314 095300 64963970 5450 5450 5460 5450 49
539 20250314 095200 64696650 5450 5450 5450 5450 26
540 20250314 095100 64554950 5450 5450 5450 5450 20
541 20250314 095000 64445950 5460 5450 5460 5450 16
542 20250314 094900 64358740 5460 5450 5460 5450 24
543 20250314 094800 64227840 5450 5460 5460 5450 21
544 20250314 094700 64113340 5460 5450 5460 5450 1170
545 20250314 094600 57736820 5450 5450 5450 5440 25
546 20250314 094500 57600710 5440 5450 5450 5440 16
547 20250314 094400 57513650 5440 5440 5440 5440 16
548 20250314 094300 57426610 5440 5440 5440 5440 13
549 20250314 094200 57355890 5440 5440 5450 5440 283
550 20250314 094100 55816320 5450 5450 5450 5430 46
551 20250314 094000 55565920 5450 5430 5450 5430 21
552 20250314 093900 55451790 5450 5450 5450 5430 36
553 20250314 093800 55255910 5430 5430 5450 5430 177
554 20250314 093700 54294480 5450 5440 5450 5430 641
555 20250314 093600 50812900 5450 5450 5450 5440 128
556 20250314 093500 50115990 5460 5460 5460 5450 392
557 20250314 093400 47979440 5450 5450 5460 5450 681
558 20250314 093300 44267930 5440 5440 5440 5440 15
559 20250314 093200 44186330 5440 5450 5450 5440 18
560 20250314 093100 44088360 5440 5440 5450 5440 1346
561 20250314 093000 36761120 5440 5440 5440 5430 30
562 20250314 092900 36598060 5440 5430 5440 5420 335
563 20250314 092800 34780930 5440 5430 5440 5430 28
564 20250314 092700 34628760 5430 5430 5430 5430 14
565 20250314 092600 34552740 5440 5430 5440 5430 18
566 20250314 092500 34454980 5440 5430 5440 5430 13
567 20250314 092400 34384380 5440 5440 5440 5430 51
568 20250314 092300 34107090 5440 5450 5450 5430 30
569 20250314 092200 33943970 5440 5450 5450 5440 28
570 20250314 092100 33791530 5450 5440 5450 5440 23
571 20250314 092000 33666340 5450 5450 5450 5440 19
572 20250314 091900 33562960 5440 5440 5450 5440 18
573 20250314 091800 33465010 5440 5440 5440 5430 228
574 20250314 091700 32224850 5430 5440 5440 5430 18
575 20250314 091600 32127060 5430 5430 5430 5430 28
576 20250314 091500 31975020 5440 5440 5440 5440 1
577 20250314 091400 31969580 5450 5450 5450 5440 24
578 20250314 091300 31838910 5450 5450 5450 5440 26
579 20250314 091200 31697370 5450 5440 5450 5430 220
580 20250314 091100 30500520 5440 5430 5450 5430 36
581 20250314 091000 30305010 5450 5440 5450 5440 13
582 20250314 090900 30234280 5440 5450 5450 5440 44
583 20250314 090800 29994620 5460 5450 5460 5440 152
584 20250314 090700 29166010 5450 5430 5450 5430 747
585 20250314 090600 25099520 5420 5420 5440 5420 109
586 20250314 090500 24508640 5420 5420 5420 5420 14
587 20250314 090400 24432760 5440 5440 5440 5440 1
588 20250314 090300 24427320 5450 5400 5450 5400 3269
589 20250314 090200 6654850 5400 5400 5400 5400 0
590 20250314 090100 6654850 5400 5400 5400 5400 35
591 20250314 090000 6465850 5370 5360 5400 5360 1205

1
006730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,457000,65926923,2513500000,362598076500,0.69
20250311,455717,65926923,2483657650,359301730350,0.69
20250310,450648,65926923,2478564000,362598076500,0.68
20250307,444035,65926923,2495476700,370509307260,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 457000 65926923 2513500000 362598076500 0.69
3 20250311 455717 65926923 2483657650 359301730350 0.69
4 20250310 450648 65926923 2478564000 362598076500 0.68
5 20250307 444035 65926923 2495476700 370509307260 0.67