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

592
007070/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185000,1911191180,14740,14740,14740,14740,4869
20250314,184900,1911191180,14740,14740,14740,14740,0
20250314,184800,1911191180,14740,14740,14740,14740,0
20250314,184700,1911191180,14740,14740,14740,14740,0
20250314,184600,1911191180,14740,14740,14740,14740,0
20250314,184500,1911191180,14740,14740,14740,14740,0
20250314,184400,1911191180,14740,14740,14740,14740,0
20250314,184300,1911191180,14740,14740,14740,14740,0
20250314,184200,1911191180,14740,14740,14740,14740,0
20250314,184100,1911191180,14740,14740,14740,14740,0
20250314,184000,1911191180,14740,14740,14740,14740,0
20250314,183900,1911191180,14740,14740,14740,14740,0
20250314,183800,1911191180,14740,14740,14740,14740,0
20250314,183700,1911191180,14740,14740,14740,14740,0
20250314,183600,1911191180,14740,14740,14740,14740,0
20250314,183500,1911191180,14740,14740,14740,14740,0
20250314,183400,1911191180,14740,14740,14740,14740,0
20250314,183300,1911191180,14740,14740,14740,14740,0
20250314,183200,1911191180,14740,14740,14740,14740,0
20250314,183100,1911191180,14740,14740,14740,14740,0
20250314,183000,1911191180,14740,14740,14740,14740,0
20250314,182900,1911191180,14740,14740,14740,14740,0
20250314,182800,1911191180,14740,14740,14740,14740,0
20250314,182700,1911191180,14740,14740,14740,14740,0
20250314,182600,1911191180,14740,14740,14740,14740,0
20250314,182500,1911191180,14740,14740,14740,14740,0
20250314,182400,1911191180,14740,14740,14740,14740,0
20250314,182300,1911191180,14740,14740,14740,14740,0
20250314,182200,1911191180,14740,14740,14740,14740,0
20250314,182100,1911191180,14740,14740,14740,14740,0
20250314,182000,1911191180,14740,14740,14740,14740,4869
20250314,181900,1911191180,14740,14740,14740,14740,0
20250314,181800,1911191180,14740,14740,14740,14740,0
20250314,181700,1911191180,14740,14740,14740,14740,0
20250314,181600,1911191180,14740,14740,14740,14740,0
20250314,181500,1911191180,14740,14740,14740,14740,0
20250314,181400,1911191180,14740,14740,14740,14740,0
20250314,181300,1911191180,14740,14740,14740,14740,0
20250314,181200,1911191180,14740,14740,14740,14740,0
20250314,181100,1911191180,14740,14740,14740,14740,0
20250314,181000,1911191180,14740,14740,14740,14740,0
20250314,180900,1911191180,14740,14740,14740,14740,0
20250314,180800,1911191180,14740,14740,14740,14740,0
20250314,180700,1911191180,14740,14740,14740,14740,0
20250314,180600,1911191180,14740,14740,14740,14740,0
20250314,180500,1911191180,14740,14740,14740,14740,0
20250314,180400,1911191180,14740,14740,14740,14740,0
20250314,180300,1911191180,14740,14740,14740,14740,0
20250314,180200,1911191180,14740,14740,14740,14740,0
20250314,180100,1911191180,14740,14740,14740,14740,0
20250314,180000,1911191180,14740,14740,14740,14740,0
20250314,175900,1911191180,14740,14740,14740,14740,0
20250314,175800,1911191180,14740,14740,14740,14740,0
20250314,175700,1911191180,14740,14740,14740,14740,0
20250314,175600,1911191180,14740,14740,14740,14740,0
20250314,175500,1911191180,14740,14740,14740,14740,0
20250314,175400,1911191180,14740,14740,14740,14740,0
20250314,175300,1911191180,14740,14740,14740,14740,0
20250314,175200,1911191180,14740,14740,14740,14740,0
20250314,175100,1911191180,14740,14740,14740,14740,0
20250314,175000,1911191180,14740,14740,14740,14740,4869
20250314,174900,1911191180,14740,14740,14740,14740,0
20250314,174800,1911191180,14740,14740,14740,14740,0
20250314,174700,1911191180,14740,14740,14740,14740,0
20250314,174600,1911191180,14740,14740,14740,14740,0
20250314,174500,1911191180,14740,14740,14740,14740,0
20250314,174400,1911191180,14740,14740,14740,14740,0
20250314,174300,1911191180,14740,14740,14740,14740,0
20250314,174200,1911191180,14740,14740,14740,14740,0
20250314,174100,1911191180,14740,14740,14740,14740,0
20250314,174000,1911191180,14740,14740,14740,14740,0
20250314,173900,1911191180,14740,14740,14740,14740,0
20250314,173800,1911191180,14740,14740,14740,14740,0
20250314,173700,1911191180,14740,14740,14740,14740,0
20250314,173600,1911191180,14740,14740,14740,14740,0
20250314,173500,1911191180,14740,14740,14740,14740,0
20250314,173400,1911191180,14740,14740,14740,14740,0
20250314,173300,1911191180,14740,14740,14740,14740,0
20250314,173200,1911191180,14740,14740,14740,14740,0
20250314,173100,1911191180,14740,14740,14740,14740,0
20250314,173000,1911191180,14740,14740,14740,14740,0
20250314,172900,1911191180,14740,14740,14740,14740,0
20250314,172800,1911191180,14740,14740,14740,14740,0
20250314,172700,1911191180,14740,14740,14740,14740,0
20250314,172600,1911191180,14740,14740,14740,14740,0
20250314,172500,1911191180,14740,14740,14740,14740,0
20250314,172400,1911191180,14740,14740,14740,14740,0
20250314,172300,1911191180,14740,14740,14740,14740,0
20250314,172200,1911191180,14740,14740,14740,14740,0
20250314,172100,1911191180,14740,14740,14740,14740,0
20250314,172000,1911191180,14740,14740,14740,14740,4869
20250314,171900,1911191180,14740,14740,14740,14740,0
20250314,171800,1911191180,14740,14740,14740,14740,0
20250314,171700,1911191180,14740,14740,14740,14740,0
20250314,171600,1911191180,14740,14740,14740,14740,0
20250314,171500,1911191180,14740,14740,14740,14740,0
20250314,171400,1911191180,14740,14740,14740,14740,0
20250314,171300,1911191180,14740,14740,14740,14740,0
20250314,171200,1911191180,14740,14740,14740,14740,0
20250314,171100,1911191180,14740,14740,14740,14740,0
20250314,171000,1911191180,14740,14740,14740,14740,0
20250314,170900,1911191180,14740,14740,14740,14740,0
20250314,170800,1911191180,14740,14740,14740,14740,0
20250314,170700,1911191180,14740,14740,14740,14740,0
20250314,170600,1911191180,14740,14740,14740,14740,0
20250314,170500,1911191180,14740,14740,14740,14740,0
20250314,170400,1911191180,14740,14740,14740,14740,0
20250314,170300,1911191180,14740,14740,14740,14740,0
20250314,170200,1911191180,14740,14740,14740,14740,0
20250314,170100,1911191180,14740,14740,14740,14740,0
20250314,170000,1911191180,14740,14740,14740,14740,0
20250314,165900,1911191180,14740,14740,14740,14740,0
20250314,165800,1911191180,14740,14740,14740,14740,0
20250314,165700,1911191180,14740,14740,14740,14740,0
20250314,165600,1911191180,14740,14740,14740,14740,0
20250314,165500,1911191180,14740,14740,14740,14740,0
20250314,165400,1911191180,14740,14740,14740,14740,0
20250314,165300,1911191180,14740,14740,14740,14740,0
20250314,165200,1911191180,14740,14740,14740,14740,0
20250314,165100,1911191180,14740,14740,14740,14740,0
20250314,165000,1911191180,14740,14740,14740,14740,4869
20250314,164900,1911191180,14740,14740,14740,14740,0
20250314,164800,1911191180,14740,14740,14740,14740,0
20250314,164700,1911191180,14740,14740,14740,14740,0
20250314,164600,1911191180,14740,14740,14740,14740,0
20250314,164500,1911191180,14740,14740,14740,14740,0
20250314,164400,1911191180,14740,14740,14740,14740,0
20250314,164300,1911191180,14740,14740,14740,14740,0
20250314,164200,1911191180,14740,14740,14740,14740,0
20250314,164100,1911191180,14740,14740,14740,14740,0
20250314,164000,1911191180,14740,14740,14740,14740,0
20250314,163900,1911191180,14740,14740,14740,14740,0
20250314,163800,1911191180,14740,14740,14740,14740,0
20250314,163700,1911191180,14740,14740,14740,14740,0
20250314,163600,1911191180,14740,14740,14740,14740,0
20250314,163500,1911191180,14740,14740,14740,14740,0
20250314,163400,1911191180,14740,14740,14740,14740,0
20250314,163300,1911191180,14740,14740,14740,14740,0
20250314,163200,1911191180,14740,14740,14740,14740,0
20250314,163100,1911191180,14740,14740,14740,14740,0
20250314,163000,1911191180,14740,14740,14740,14740,0
20250314,162900,1911191180,14740,14740,14740,14740,0
20250314,162800,1911191180,14740,14740,14740,14740,0
20250314,162700,1911191180,14740,14740,14740,14740,0
20250314,162600,1911191180,14740,14740,14740,14740,0
20250314,162500,1911191180,14740,14740,14740,14740,0
20250314,162400,1911191180,14740,14740,14740,14740,0
20250314,162300,1911191180,14740,14740,14740,14740,0
20250314,162200,1911191180,14740,14740,14740,14740,0
20250314,162100,1911191180,14740,14740,14740,14740,0
20250314,162000,1911191180,14740,14740,14740,14740,4869
20250314,161900,1911191180,14740,14740,14740,14740,0
20250314,161800,1911191180,14740,14740,14740,14740,0
20250314,161700,1911191180,14740,14740,14740,14740,0
20250314,161600,1911191180,14740,14740,14740,14740,0
20250314,161500,1911191180,14740,14740,14740,14740,0
20250314,161400,1911191180,14740,14740,14740,14740,0
20250314,161300,1911191180,14740,14740,14740,14740,0
20250314,161200,1911191180,14740,14740,14740,14740,0
20250314,161100,1911191180,14740,14740,14740,14740,0
20250314,161000,1911191180,14740,14740,14740,14740,0
20250314,160900,1911191180,14740,14740,14740,14740,0
20250314,160800,1911191180,14740,14740,14740,14740,0
20250314,160700,1911191180,14740,14740,14740,14740,0
20250314,160600,1911191180,14740,14740,14740,14740,0
20250314,160500,1911191180,14740,14740,14740,14740,0
20250314,160400,1911191180,14740,14740,14740,14740,0
20250314,160300,1911191180,14740,14740,14740,14740,0
20250314,160200,1911191180,14740,14740,14740,14740,0
20250314,160100,1911191180,14740,14740,14740,14740,0
20250314,160000,1911191180,14740,14740,14740,14740,0
20250314,155900,1911191180,14740,14740,14740,14740,0
20250314,155800,1911191180,14740,14740,14740,14740,0
20250314,155700,1911191180,14740,14740,14740,14740,0
20250314,155600,1911191180,14740,14740,14740,14740,0
20250314,155500,1911191180,14740,14740,14740,14740,0
20250314,155400,1911191180,14740,14740,14740,14740,0
20250314,155300,1911191180,14740,14740,14740,14740,0
20250314,155200,1911191180,14740,14740,14740,14740,0
20250314,155100,1911191180,14740,14740,14740,14740,0
20250314,155000,1911191180,14740,14740,14740,14740,4869
20250314,154900,1911191180,14740,14740,14740,14740,0
20250314,154800,1911191180,14740,14740,14740,14740,0
20250314,154700,1911191180,14740,14740,14740,14740,0
20250314,154600,1911191180,14740,14740,14740,14740,0
20250314,154500,1911191180,14740,14740,14740,14740,0
20250314,154400,1911191180,14740,14740,14740,14740,0
20250314,154300,1911191180,14740,14740,14740,14740,0
20250314,154200,1911191180,14740,14740,14740,14740,0
20250314,154100,1911191180,14740,14740,14740,14740,0
20250314,154000,1911191180,14740,14740,14740,14740,0
20250314,153900,1911191180,14740,14740,14740,14740,0
20250314,153800,1911191180,14740,14740,14740,14740,0
20250314,153700,1911191180,14740,14740,14740,14740,0
20250314,153600,1911191180,14740,14740,14740,14740,0
20250314,153500,1911191180,14740,14740,14740,14740,0
20250314,153400,1911191180,14740,14740,14740,14740,0
20250314,153300,1911191180,14740,14740,14740,14740,0
20250314,153200,1911191180,14740,14740,14740,14740,0
20250314,153100,1911191180,14740,14740,14740,14740,0
20250314,153000,1911191180,14740,14740,14740,14740,4869
20250314,152900,1839422120,14760,14760,14760,14760,0
20250314,152800,1839422120,14760,14760,14760,14760,0
20250314,152700,1839422120,14760,14760,14760,14760,0
20250314,152600,1839422120,14760,14760,14760,14760,0
20250314,152500,1839422120,14760,14760,14760,14760,0
20250314,152400,1839422120,14760,14760,14760,14760,0
20250314,152300,1839422120,14760,14760,14760,14760,0
20250314,152200,1839422120,14760,14760,14760,14760,0
20250314,152100,1839422120,14760,14760,14760,14760,0
20250314,152000,1839422120,14760,14760,14760,14760,0
20250314,151900,1839422120,14760,14750,14760,14750,161
20250314,151800,1837046710,14750,14750,14760,14750,161
20250314,151700,1834671860,14740,14750,14750,14740,501
20250314,151600,1827285790,14740,14740,14750,14740,848
20250314,151500,1814784950,14740,14750,14750,14740,316
20250314,151400,1810125980,14740,14740,14760,14740,362
20250314,151300,1804787620,14740,14740,14760,14740,336
20250314,151200,1799834310,14750,14750,14750,14740,366
20250314,151100,1794438800,14740,14750,14750,14740,364
20250314,151000,1789072510,14740,14750,14750,14740,593
20250314,150900,1780331090,14750,14750,14750,14740,285
20250314,150800,1776129380,14750,14750,14750,14740,404
20250314,150700,1770173300,14750,14740,14750,14740,589
20250314,150600,1761488880,14740,14740,14750,14740,661
20250314,150500,1751745360,14740,14730,14750,14730,492
20250314,150400,1744493160,14740,14750,14750,14730,369
20250314,150300,1739054300,14740,14750,14750,14740,871
20250314,150200,1726215420,14740,14740,14750,14740,230
20250314,150100,1722824970,14740,14760,14760,14740,677
20250314,150000,1712845450,14740,14740,14760,14740,985
20250314,145900,1698315520,14740,14750,14755,14740,276
20250314,145800,1694244985,14750,14750,14760,14740,532
20250314,145700,1686400585,14750,14750,14750,14740,655
20250314,145600,1676742440,14750,14760,14760,14740,1319
20250314,145500,1657295640,14750,14750,14760,14740,483
20250314,145400,1650172700,14750,14760,14760,14740,626
20250314,145300,1640940770,14740,14740,14760,14740,274
20250314,145200,1636900260,14740,14740,14750,14740,460
20250314,145100,1630117520,14740,14750,14770,14740,538
20250314,145000,1622182650,14770,14740,14770,14740,398
20250314,144900,1616313170,14750,14750,14760,14750,262
20250314,144800,1612448530,14740,14750,14760,14740,334
20250314,144700,1607522420,14740,14770,14780,14740,383
20250314,144600,1601870110,14760,14740,14760,14740,479
20250314,144500,1594804360,14740,14770,14770,14740,697
20250314,144400,1584521200,14760,14770,14770,14740,570
20250314,144300,1576107440,14770,14750,14770,14740,414
20250314,144200,1569998600,14760,14750,14760,14740,419
20250314,144100,1563818040,14740,14750,14760,14740,216
20250314,144000,1560632420,14750,14740,14750,14740,262
20250314,143900,1556769260,14740,14760,14770,14740,539
20250314,143800,1548814750,14760,14750,14770,14750,404
20250314,143700,1542852510,14750,14750,14770,14750,214
20250314,143600,1539695200,14750,14760,14770,14750,616
20250314,143500,1530605710,14760,14770,14770,14760,362
20250314,143400,1525262140,14760,14740,14760,14740,256
20250314,143300,1521486010,14750,14760,14760,14740,425
20250314,143200,1515217360,14760,14740,14760,14740,382
20250314,143100,1509584200,14740,14760,14760,14740,300
20250314,143000,1505159250,14740,14750,14760,14740,570
20250314,142900,1496752460,14750,14750,14760,14740,277
20250314,142800,1492666700,14750,14760,14760,14740,349
20250314,142700,1487519020,14760,14750,14760,14730,242
20250314,142600,1483950440,14740,14750,14760,14740,510
20250314,142500,1476429850,14750,14740,14760,14740,461
20250314,142400,1469631640,14750,14750,14760,14750,381
20250314,142300,1464011540,14730,14760,14760,14730,237
20250314,142200,1460516820,14750,14760,14760,14730,489
20250314,142100,1453307450,14760,14740,14760,14740,394
20250314,142000,1447497340,14740,14760,14760,14740,577
20250314,141900,1438989080,14750,14740,14755,14740,359
20250314,141800,1433694740,14740,14750,14760,14740,247
20250314,141700,1430051720,14740,14740,14750,14740,384
20250314,141600,1424390340,14740,14740,14750,14740,502
20250314,141500,1416988200,14750,14740,14750,14740,332
20250314,141400,1412092040,14740,14740,14750,14740,433
20250314,141300,1405707630,14750,14760,14760,14750,207
20250314,141200,1402654370,14740,14750,14760,14740,319
20250314,141100,1397948950,14740,14750,14750,14740,302
20250314,141000,1393496290,14750,14750,14750,14740,337
20250314,140900,1388526700,14750,14760,14760,14740,285
20250314,140800,1384323180,14760,14750,14760,14740,249
20250314,140700,1380650210,14760,14750,14760,14750,481
20250314,140600,1373553620,14750,14770,14770,14750,441
20250314,140500,1367044490,14750,14760,14760,14750,267
20250314,140400,1363105890,14750,14760,14760,14740,263
20250314,140300,1359226790,14750,14760,14770,14750,749
20250314,140200,1348173880,14760,14740,14770,14740,367
20250314,140100,1342758690,14750,14750,14770,14740,440
20250314,140000,1336268490,14750,14750,14750,14740,559
20250314,135900,1328026870,14740,14750,14750,14740,167
20250314,135800,1325565240,14750,14740,14750,14740,549
20250314,135700,1317470570,14750,14740,14750,14740,494
20250314,135600,1310187110,14740,14735,14740,14730,282
20250314,135500,1306031930,14740,14730,14745,14730,628
20250314,135400,1296777010,14740,14740,14745,14730,440
20250314,135300,1290293270,14730,14740,14740,14730,223
20250314,135200,1287008400,14730,14740,14740,14730,1917
20250314,135100,1258765780,14740,14740,14750,14730,360
20250314,135000,1253458790,14740,14730,14740,14730,294
20250314,134900,1249126940,14730,14740,14750,14730,720
20250314,134800,1238514170,14740,14750,14770,14730,633
20250314,134700,1229177750,14740,14750,14750,14730,7045
20250314,134600,1125335680,14750,14740,14755,14740,376
20250314,134500,1119791065,14750,14750,14750,14740,628
20250314,134400,1110531145,14740,14740,14750,14740,491
20250314,134300,1103291605,14750,14740,14750,14740,516
20250314,134200,1095682775,14740,14740,14750,14740,450
20250314,134100,1089047845,14740,14740,14750,14740,556
20250314,134000,1080849805,14750,14750,14750,14740,320
20250314,133900,1076130790,14750,14740,14760,14740,378
20250314,133800,1070555710,14750,14740,14750,14740,836
20250314,133700,1058228170,14750,14750,14750,14740,346
20250314,133600,1053125310,14750,14750,14760,14740,494
20250314,133500,1045840020,14740,14740,14750,14740,291
20250314,133400,1041549820,14750,14750,14750,14740,849
20250314,133300,1029031600,14750,14740,14750,14740,332
20250314,133200,1024135920,14750,14750,14750,14740,1353
20250314,133100,1004181690,14750,14750,14760,14740,395
20250314,133000,998353640,14750,14750,14760,14750,3237
20250314,132900,950607880,14750,14750,14760,14750,1200
20250314,132800,932907830,14750,14750,14760,14750,222
20250314,132700,929633120,14760,14750,14760,14750,157
20250314,132600,927316940,14760,14760,14760,14750,233
20250314,132500,923879990,14750,14750,14770,14750,234
20250314,132400,920428050,14750,14760,14760,14750,141
20250314,132300,918347930,14750,14760,14760,14750,210
20250314,132200,915248530,14760,14750,14760,14750,521
20250314,132100,907560450,14750,14760,14760,14750,120
20250314,132000,905790420,14760,14750,14760,14750,199
20250314,131900,902855110,14760,14750,14760,14750,300
20250314,131800,898429450,14750,14750,14760,14750,217
20250314,131700,895227930,14750,14750,14750,14750,228
20250314,131600,891864930,14750,14760,14760,14750,748
20250314,131500,880831920,14750,14750,14760,14750,132
20250314,131400,878884800,14750,14760,14760,14750,252
20250314,131300,875167100,14760,14750,14760,14750,461
20250314,131200,868366250,14760,14750,14760,14750,240
20250314,131100,864824780,14750,14750,14760,14750,223
20250314,131000,861535125,14750,14750,14760,14750,273
20250314,130900,857508335,14760,14750,14760,14750,204
20250314,130800,854499315,14760,14750,14760,14750,106
20250314,130700,852935805,14750,14760,14760,14750,241
20250314,130600,849380965,14760,14750,14760,14750,202
20250314,130500,846401230,14760,14750,14760,14750,389
20250314,130400,840660670,14750,14750,14750,14750,229
20250314,130300,837282920,14750,14750,14760,14750,237
20250314,130200,833786865,14750,14760,14760,14750,124
20250314,130100,831957225,14760,14760,14760,14750,281
20250314,130000,827811035,14770,14760,14770,14750,335
20250314,125900,822866835,14760,14760,14760,14760,83
20250314,125800,821641755,14750,14750,14770,14750,841
20250314,125700,809226525,14760,14760,14760,14750,262
20250314,125600,805361635,14750,14750,14760,14750,137
20250314,125500,803340865,14750,14750,14760,14750,202
20250314,125400,800361075,14760,14750,14760,14750,220
20250314,125300,797115795,14750,14750,14760,14750,112
20250314,125200,795463685,14760,14750,14760,14750,214
20250314,125100,792306975,14750,14750,14760,14750,216
20250314,125000,789120965,14750,14750,14760,14750,122
20250314,124900,787321405,14750,14750,14760,14750,238
20250314,124800,783810385,14750,14750,14760,14750,420
20250314,124700,777613445,14760,14750,14760,14750,290
20250314,124600,773335025,14760,14750,14760,14750,133
20250314,124500,771372895,14750,14750,14760,14750,260
20250314,124400,767537165,14750,14750,14760,14750,201
20250314,124300,764572315,14760,14760,14760,14750,125
20250314,124200,762728325,14750,14750,14760,14750,238
20250314,124100,759217715,14760,14750,14760,14750,250
20250314,124000,755530165,14750,14770,14770,14750,621
20250314,123900,746364715,14760,14760,14765,14760,233
20250314,123800,742925605,14760,14765,14765,14760,191
20250314,123700,740106405,14760,14770,14770,14760,101
20250314,123600,738615615,14760,14760,14770,14760,214
20250314,123500,735456905,14760,14770,14770,14760,174
20250314,123400,732888485,14760,14760,14780,14760,189
20250314,123300,730098265,14760,14760,14770,14760,246
20250314,123200,726467055,14760,14760,14760,14760,190
20250314,123100,723662655,14760,14760,14770,14760,117
20250314,123000,721935685,14760,14760,14770,14760,190
20250314,122900,719131230,14760,14770,14770,14760,183
20250314,122800,716430100,14760,14760,14770,14760,212
20250314,122700,713300970,14760,14760,14770,14760,120
20250314,122600,711529760,14760,14760,14760,14760,192
20250314,122500,708695840,14760,14790,14790,14760,198
20250314,122400,705772400,14770,14770,14780,14770,130
20250314,122300,703851790,14770,14760,14770,14760,173
20250314,122200,701298120,14760,14760,14780,14760,348
20250314,122100,696159900,14760,14760,14760,14760,96
20250314,122000,694742940,14760,14760,14760,14760,238
20250314,121900,691230060,14760,14750,14760,14750,455
20250314,121800,684516370,14760,14750,14760,14750,107
20250314,121700,682938040,14760,14760,14770,14750,164
20250314,121600,680517630,14760,14750,14760,14750,192
20250314,121500,677685160,14750,14760,14770,14750,424
20250314,121400,671428720,14760,14760,14760,14750,266
20250314,121300,667504055,14760,14760,14765,14760,217
20250314,121200,664301130,14770,14760,14770,14760,130
20250314,121100,662382030,14760,14770,14770,14760,176
20250314,121000,659784060,14770,14760,14770,14760,190
20250314,120900,656979490,14760,14760,14770,14760,207
20250314,120800,653924160,14760,14770,14770,14760,131
20250314,120700,651990330,14760,14750,14760,14750,177
20250314,120600,649377850,14760,14750,14760,14750,225
20250314,120500,646059090,14750,14750,14760,14750,120
20250314,120400,644288970,14750,14750,14760,14750,190
20250314,120300,641485350,14750,14760,14780,14750,219
20250314,120200,638254820,14760,14750,14775,14750,83
20250314,120100,637030105,14760,14750,14760,14750,215
20250314,120000,633858725,14760,14750,14760,14750,217
20250314,115900,630657845,14750,14750,14750,14750,81
20250314,115800,629463095,14750,14760,14760,14750,190
20250314,115700,626660485,14760,14760,14760,14760,204
20250314,115600,623649445,14780,14750,14790,14750,174
20250314,115500,621079855,14760,14790,14790,14750,177
20250314,115400,618468655,14750,14750,14770,14750,670
20250314,115300,608576695,14750,14760,14760,14750,95
20250314,115200,607175305,14760,14750,14760,14750,258
20250314,115100,603369465,14750,14760,14760,14750,240
20250314,115000,599829025,14760,14750,14760,14750,145
20250314,114900,597689825,14760,14760,14760,14750,217
20250314,114800,594488165,14760,14750,14760,14750,126
20250314,114700,592629055,14760,14750,14770,14750,572
20250314,114600,584183965,14750,14755,14755,14750,151
20250314,114500,581956690,14750,14750,14750,14750,560
20250314,114400,573696690,14750,14750,14770,14750,175
20250314,114300,571114860,14750,14750,14760,14750,135
20250314,114200,569123430,14750,14760,14760,14750,177
20250314,114100,566511160,14760,14760,14760,14760,200
20250314,114000,563559160,14760,14760,14760,14760,114
20250314,113900,561876520,14760,14760,14770,14760,201
20250314,113800,558909660,14760,14760,14770,14750,246
20250314,113700,555278595,14760,14750,14760,14750,167
20250314,113600,552814675,14760,14760,14760,14750,186
20250314,113500,550071095,14750,14760,14760,14750,205
20250314,113400,547046815,14760,14760,14760,14750,78
20250314,113300,545895765,14760,14770,14770,14760,189
20250314,113200,543105745,14770,14760,14770,14750,258
20250314,113100,539297865,14770,14760,14780,14750,88
20250314,113000,537999035,14760,14760,14760,14750,530
20250314,112900,530176635,14750,14760,14760,14750,840
20250314,112800,517780455,14760,14760,14770,14750,1092
20250314,112700,501662775,14760,14770,14770,14760,233
20250314,112600,498222345,14760,14770,14770,14760,153
20250314,112500,495963555,14790,14760,14790,14760,429
20250314,112400,489627185,14760,14760,14770,14760,299
20250314,112300,485213795,14760,14770,14770,14760,216
20250314,112200,482025535,14780,14750,14780,14750,789
20250314,112100,470378505,14750,14760,14760,14750,131
20250314,112000,468445545,14760,14750,14780,14750,565
20250314,111900,460100085,14760,14770,14770,14750,178
20250314,111800,457472655,14770,14760,14770,14750,144
20250314,111700,455347135,14760,14760,14760,14760,192
20250314,111600,452513215,14760,14760,14760,14760,182
20250314,111500,449826895,14760,14770,14770,14760,106
20250314,111400,448262315,14760,14760,14770,14760,235
20250314,111300,444793385,14760,14760,14760,14750,195
20250314,111200,441916605,14750,14750,14760,14750,151
20250314,111100,439688845,14760,14755,14760,14750,581
20250314,111000,431117355,14750,14760,14770,14750,2374
20250314,110900,396075255,14760,14760,14770,14760,367
20250314,110800,390658295,14760,14770,14770,14760,282
20250314,110700,386494775,14770,14775,14775,14760,369
20250314,110600,381045945,14770,14760,14770,14760,305
20250314,110500,376542740,14760,14770,14770,14760,84
20250314,110400,375302840,14770,14775,14775,14760,164
20250314,110300,372880850,14775,14760,14780,14760,407
20250314,110200,366870825,14760,14770,14780,14760,454
20250314,110100,360165425,14770,14770,14790,14760,219
20250314,110000,356932085,14760,14780,14790,14760,430
20250314,105900,350582905,14780,14770,14780,14760,327
20250314,105800,345753685,14780,14770,14780,14760,214
20250314,105700,342594405,14770,14780,14780,14760,1096
20250314,105600,326407065,14780,14770,14780,14770,121
20250314,105500,324619810,14770,14770,14790,14770,239
20250314,105400,321089750,14770,14770,14800,14770,298
20250314,105300,316687960,14770,14770,14800,14770,127
20250314,105200,314811160,14780,14770,14780,14770,165
20250314,105100,312373830,14770,14780,14780,14770,50
20250314,105000,311635080,14780,14780,14790,14770,114
20250314,104900,309950710,14780,14780,14790,14770,138
20250314,104800,307911110,14780,14780,14780,14780,211
20250314,104700,304792530,14780,14780,14800,14770,155
20250314,104600,302501800,14800,14780,14800,14780,55
20250314,104500,301688760,14780,14790,14800,14780,2310
20250314,104400,267531670,14810,14790,14810,14790,133
20250314,104300,265564580,14790,14790,14800,14790,70
20250314,104200,264529035,14790,14790,14800,14790,140
20250314,104100,262458425,14790,14800,14800,14790,270
20250314,104000,258464015,14790,14790,14800,14790,881
20250314,103900,245434015,14790,14790,14800,14790,61
20250314,103800,244531795,14790,14790,14790,14790,50
20250314,103700,243792295,14800,14800,14810,14800,131
20250314,103600,241853405,14810,14800,14810,14800,107
20250314,103500,240269495,14800,14800,14810,14800,73
20250314,103400,239189075,14800,14810,14810,14790,97
20250314,103300,237754205,14800,14810,14810,14800,1121
20250314,103200,221163395,14800,14810,14810,14800,197
20250314,103100,218247325,14810,14800,14810,14800,827
20250314,103000,206007665,14800,14810,14810,14800,190
20250314,102900,203195625,14800,14800,14800,14800,25
20250314,102800,202825625,14810,14810,14820,14810,109
20250314,102700,201211325,14800,14810,14810,14800,25
20250314,102600,200841305,14800,14810,14820,14800,114
20250314,102500,199152970,14810,14810,14810,14810,217
20250314,102400,195939200,14810,14810,14810,14810,162
20250314,102300,193539980,14810,14810,14810,14810,67
20250314,102200,192547710,14810,14840,14840,14810,29
20250314,102100,192118090,14810,14810,14810,14810,25
20250314,102000,191747840,14810,14820,14820,14810,87
20250314,101900,190458730,14820,14810,14820,14800,27
20250314,101800,190059030,14820,14820,14820,14800,28
20250314,101700,189644550,14810,14820,14820,14810,209
20250314,101600,186549210,14810,14810,14810,14810,33
20250314,101500,186060480,14810,14820,14820,14810,36
20250314,101400,185527210,14810,14820,14820,14810,377
20250314,101300,179943780,14810,14810,14820,14810,56
20250314,101200,179114360,14810,14810,14810,14810,25
20250314,101100,178744110,14830,14820,14830,14810,38
20250314,101000,178180890,14820,14840,14840,14820,26
20250314,100900,177795550,14840,14810,14840,14810,31
20250314,100800,177336260,14810,14830,14840,14810,88
20250314,100700,176032620,14810,14830,14830,14810,27
20250314,100600,175632700,14830,14830,14830,14810,29
20250314,100500,175203130,14830,14810,14830,14810,38
20250314,100400,174640230,14830,14820,14830,14810,82
20250314,100300,173425460,14820,14840,14840,14820,26
20250314,100200,173040110,14810,14840,14840,14810,28
20250314,100100,172625310,14810,14810,14840,14810,89
20250314,100000,171305950,14840,14810,14840,14810,26
20250314,095900,170920860,14810,14810,14810,14810,75
20250314,095800,169810110,14850,14830,14850,14820,29
20250314,095700,169380290,14810,14810,14810,14810,25
20250314,095600,169010040,14820,14810,14820,14810,129
20250314,095500,167098510,14810,14830,14830,14810,375
20250314,095400,161541160,14820,14830,14830,14820,25
20250314,095300,161170560,14820,14820,14820,14820,28
20250314,095200,160755600,14820,14820,14860,14820,60
20250314,095100,159865040,14820,14830,14850,14820,222
20250314,095000,156571990,14830,14845,14845,14830,26
20250314,094900,156186395,14830,14820,14850,14820,132
20250314,094800,154228215,14820,14820,14820,14820,39
20250314,094700,153650235,14820,14820,14820,14820,75
20250314,094600,152538735,14820,14820,14820,14820,25
20250314,094500,152168235,14820,14810,14820,14810,35
20250314,094400,151649785,14810,14830,14830,14810,157
20250314,094300,149323120,14830,14820,14830,14810,64
20250314,094200,148374750,14810,14810,14820,14810,659
20250314,094100,138614940,14810,14820,14820,14810,66
20250314,094000,137637070,14820,14840,14840,14820,26
20250314,093900,137251730,14820,14820,14820,14820,25
20250314,093800,136881230,14820,14820,14820,14820,25
20250314,093700,136510730,14810,14810,14850,14810,51
20250314,093600,135755380,14850,14840,14850,14820,31
20250314,093500,135295380,14840,14840,14840,14840,40
20250314,093400,134701780,14840,14820,14840,14810,43
20250314,093300,134064750,14820,14830,14830,14810,146
20250314,093200,131901250,14830,14820,14850,14810,65
20250314,093100,130938210,14810,14830,14830,14810,675
20250314,093000,120934860,14840,14840,14840,14820,91
20250314,092900,119584910,14830,14830,14830,14830,115
20250314,092800,117879460,14830,14840,14840,14830,102
20250314,092700,116366630,14830,14830,14840,14830,48
20250314,092600,115654580,14830,14830,14830,14830,26
20250314,092500,115269000,14830,14840,14840,14830,156
20250314,092400,112954210,14840,14860,14860,14840,1028
20250314,092300,97689100,14860,14860,14870,14850,559
20250314,092200,89378270,14860,14860,14860,14850,558
20250314,092100,81087250,14840,14900,14900,14840,1058
20250314,092000,65374600,14900,14880,14900,14860,245
20250314,091900,61728450,14880,14870,14880,14840,61
20250314,091800,60822090,14880,14870,14880,14830,33
20250314,091700,60332370,14870,14860,14870,14830,55
20250314,091600,59515790,14840,14840,14860,14830,50
20250314,091500,58773920,14830,14830,14840,14820,80
20250314,091400,57587580,14840,14830,14840,14830,47
20250314,091300,56890320,14820,14810,14830,14810,65
20250314,091200,55927250,14830,14820,14830,14810,1056
20250314,091100,40270490,14820,14830,14850,14820,268
20250314,091000,36295880,14830,14820,14830,14810,80
20250314,090900,35110490,14820,14820,14840,14820,100
20250314,090800,33628420,14820,14840,14840,14820,84
20250314,090700,32382960,14830,14860,14860,14810,178
20250314,090600,29744080,14830,14820,14830,14800,290
20250314,090500,25448080,14830,14810,14850,14810,158
20250314,090400,23105780,14810,14790,14820,14790,42
20250314,090300,22483970,14790,14820,14820,14790,122
20250314,090200,20678370,14790,14780,14790,14770,216
20250314,090100,17485950,14780,14770,14820,14770,15
20250314,090000,17264100,14760,14860,14860,14750,1098
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185000 1911191180 14740 14740 14740 14740 4869
3 20250314 184900 1911191180 14740 14740 14740 14740 0
4 20250314 184800 1911191180 14740 14740 14740 14740 0
5 20250314 184700 1911191180 14740 14740 14740 14740 0
6 20250314 184600 1911191180 14740 14740 14740 14740 0
7 20250314 184500 1911191180 14740 14740 14740 14740 0
8 20250314 184400 1911191180 14740 14740 14740 14740 0
9 20250314 184300 1911191180 14740 14740 14740 14740 0
10 20250314 184200 1911191180 14740 14740 14740 14740 0
11 20250314 184100 1911191180 14740 14740 14740 14740 0
12 20250314 184000 1911191180 14740 14740 14740 14740 0
13 20250314 183900 1911191180 14740 14740 14740 14740 0
14 20250314 183800 1911191180 14740 14740 14740 14740 0
15 20250314 183700 1911191180 14740 14740 14740 14740 0
16 20250314 183600 1911191180 14740 14740 14740 14740 0
17 20250314 183500 1911191180 14740 14740 14740 14740 0
18 20250314 183400 1911191180 14740 14740 14740 14740 0
19 20250314 183300 1911191180 14740 14740 14740 14740 0
20 20250314 183200 1911191180 14740 14740 14740 14740 0
21 20250314 183100 1911191180 14740 14740 14740 14740 0
22 20250314 183000 1911191180 14740 14740 14740 14740 0
23 20250314 182900 1911191180 14740 14740 14740 14740 0
24 20250314 182800 1911191180 14740 14740 14740 14740 0
25 20250314 182700 1911191180 14740 14740 14740 14740 0
26 20250314 182600 1911191180 14740 14740 14740 14740 0
27 20250314 182500 1911191180 14740 14740 14740 14740 0
28 20250314 182400 1911191180 14740 14740 14740 14740 0
29 20250314 182300 1911191180 14740 14740 14740 14740 0
30 20250314 182200 1911191180 14740 14740 14740 14740 0
31 20250314 182100 1911191180 14740 14740 14740 14740 0
32 20250314 182000 1911191180 14740 14740 14740 14740 4869
33 20250314 181900 1911191180 14740 14740 14740 14740 0
34 20250314 181800 1911191180 14740 14740 14740 14740 0
35 20250314 181700 1911191180 14740 14740 14740 14740 0
36 20250314 181600 1911191180 14740 14740 14740 14740 0
37 20250314 181500 1911191180 14740 14740 14740 14740 0
38 20250314 181400 1911191180 14740 14740 14740 14740 0
39 20250314 181300 1911191180 14740 14740 14740 14740 0
40 20250314 181200 1911191180 14740 14740 14740 14740 0
41 20250314 181100 1911191180 14740 14740 14740 14740 0
42 20250314 181000 1911191180 14740 14740 14740 14740 0
43 20250314 180900 1911191180 14740 14740 14740 14740 0
44 20250314 180800 1911191180 14740 14740 14740 14740 0
45 20250314 180700 1911191180 14740 14740 14740 14740 0
46 20250314 180600 1911191180 14740 14740 14740 14740 0
47 20250314 180500 1911191180 14740 14740 14740 14740 0
48 20250314 180400 1911191180 14740 14740 14740 14740 0
49 20250314 180300 1911191180 14740 14740 14740 14740 0
50 20250314 180200 1911191180 14740 14740 14740 14740 0
51 20250314 180100 1911191180 14740 14740 14740 14740 0
52 20250314 180000 1911191180 14740 14740 14740 14740 0
53 20250314 175900 1911191180 14740 14740 14740 14740 0
54 20250314 175800 1911191180 14740 14740 14740 14740 0
55 20250314 175700 1911191180 14740 14740 14740 14740 0
56 20250314 175600 1911191180 14740 14740 14740 14740 0
57 20250314 175500 1911191180 14740 14740 14740 14740 0
58 20250314 175400 1911191180 14740 14740 14740 14740 0
59 20250314 175300 1911191180 14740 14740 14740 14740 0
60 20250314 175200 1911191180 14740 14740 14740 14740 0
61 20250314 175100 1911191180 14740 14740 14740 14740 0
62 20250314 175000 1911191180 14740 14740 14740 14740 4869
63 20250314 174900 1911191180 14740 14740 14740 14740 0
64 20250314 174800 1911191180 14740 14740 14740 14740 0
65 20250314 174700 1911191180 14740 14740 14740 14740 0
66 20250314 174600 1911191180 14740 14740 14740 14740 0
67 20250314 174500 1911191180 14740 14740 14740 14740 0
68 20250314 174400 1911191180 14740 14740 14740 14740 0
69 20250314 174300 1911191180 14740 14740 14740 14740 0
70 20250314 174200 1911191180 14740 14740 14740 14740 0
71 20250314 174100 1911191180 14740 14740 14740 14740 0
72 20250314 174000 1911191180 14740 14740 14740 14740 0
73 20250314 173900 1911191180 14740 14740 14740 14740 0
74 20250314 173800 1911191180 14740 14740 14740 14740 0
75 20250314 173700 1911191180 14740 14740 14740 14740 0
76 20250314 173600 1911191180 14740 14740 14740 14740 0
77 20250314 173500 1911191180 14740 14740 14740 14740 0
78 20250314 173400 1911191180 14740 14740 14740 14740 0
79 20250314 173300 1911191180 14740 14740 14740 14740 0
80 20250314 173200 1911191180 14740 14740 14740 14740 0
81 20250314 173100 1911191180 14740 14740 14740 14740 0
82 20250314 173000 1911191180 14740 14740 14740 14740 0
83 20250314 172900 1911191180 14740 14740 14740 14740 0
84 20250314 172800 1911191180 14740 14740 14740 14740 0
85 20250314 172700 1911191180 14740 14740 14740 14740 0
86 20250314 172600 1911191180 14740 14740 14740 14740 0
87 20250314 172500 1911191180 14740 14740 14740 14740 0
88 20250314 172400 1911191180 14740 14740 14740 14740 0
89 20250314 172300 1911191180 14740 14740 14740 14740 0
90 20250314 172200 1911191180 14740 14740 14740 14740 0
91 20250314 172100 1911191180 14740 14740 14740 14740 0
92 20250314 172000 1911191180 14740 14740 14740 14740 4869
93 20250314 171900 1911191180 14740 14740 14740 14740 0
94 20250314 171800 1911191180 14740 14740 14740 14740 0
95 20250314 171700 1911191180 14740 14740 14740 14740 0
96 20250314 171600 1911191180 14740 14740 14740 14740 0
97 20250314 171500 1911191180 14740 14740 14740 14740 0
98 20250314 171400 1911191180 14740 14740 14740 14740 0
99 20250314 171300 1911191180 14740 14740 14740 14740 0
100 20250314 171200 1911191180 14740 14740 14740 14740 0
101 20250314 171100 1911191180 14740 14740 14740 14740 0
102 20250314 171000 1911191180 14740 14740 14740 14740 0
103 20250314 170900 1911191180 14740 14740 14740 14740 0
104 20250314 170800 1911191180 14740 14740 14740 14740 0
105 20250314 170700 1911191180 14740 14740 14740 14740 0
106 20250314 170600 1911191180 14740 14740 14740 14740 0
107 20250314 170500 1911191180 14740 14740 14740 14740 0
108 20250314 170400 1911191180 14740 14740 14740 14740 0
109 20250314 170300 1911191180 14740 14740 14740 14740 0
110 20250314 170200 1911191180 14740 14740 14740 14740 0
111 20250314 170100 1911191180 14740 14740 14740 14740 0
112 20250314 170000 1911191180 14740 14740 14740 14740 0
113 20250314 165900 1911191180 14740 14740 14740 14740 0
114 20250314 165800 1911191180 14740 14740 14740 14740 0
115 20250314 165700 1911191180 14740 14740 14740 14740 0
116 20250314 165600 1911191180 14740 14740 14740 14740 0
117 20250314 165500 1911191180 14740 14740 14740 14740 0
118 20250314 165400 1911191180 14740 14740 14740 14740 0
119 20250314 165300 1911191180 14740 14740 14740 14740 0
120 20250314 165200 1911191180 14740 14740 14740 14740 0
121 20250314 165100 1911191180 14740 14740 14740 14740 0
122 20250314 165000 1911191180 14740 14740 14740 14740 4869
123 20250314 164900 1911191180 14740 14740 14740 14740 0
124 20250314 164800 1911191180 14740 14740 14740 14740 0
125 20250314 164700 1911191180 14740 14740 14740 14740 0
126 20250314 164600 1911191180 14740 14740 14740 14740 0
127 20250314 164500 1911191180 14740 14740 14740 14740 0
128 20250314 164400 1911191180 14740 14740 14740 14740 0
129 20250314 164300 1911191180 14740 14740 14740 14740 0
130 20250314 164200 1911191180 14740 14740 14740 14740 0
131 20250314 164100 1911191180 14740 14740 14740 14740 0
132 20250314 164000 1911191180 14740 14740 14740 14740 0
133 20250314 163900 1911191180 14740 14740 14740 14740 0
134 20250314 163800 1911191180 14740 14740 14740 14740 0
135 20250314 163700 1911191180 14740 14740 14740 14740 0
136 20250314 163600 1911191180 14740 14740 14740 14740 0
137 20250314 163500 1911191180 14740 14740 14740 14740 0
138 20250314 163400 1911191180 14740 14740 14740 14740 0
139 20250314 163300 1911191180 14740 14740 14740 14740 0
140 20250314 163200 1911191180 14740 14740 14740 14740 0
141 20250314 163100 1911191180 14740 14740 14740 14740 0
142 20250314 163000 1911191180 14740 14740 14740 14740 0
143 20250314 162900 1911191180 14740 14740 14740 14740 0
144 20250314 162800 1911191180 14740 14740 14740 14740 0
145 20250314 162700 1911191180 14740 14740 14740 14740 0
146 20250314 162600 1911191180 14740 14740 14740 14740 0
147 20250314 162500 1911191180 14740 14740 14740 14740 0
148 20250314 162400 1911191180 14740 14740 14740 14740 0
149 20250314 162300 1911191180 14740 14740 14740 14740 0
150 20250314 162200 1911191180 14740 14740 14740 14740 0
151 20250314 162100 1911191180 14740 14740 14740 14740 0
152 20250314 162000 1911191180 14740 14740 14740 14740 4869
153 20250314 161900 1911191180 14740 14740 14740 14740 0
154 20250314 161800 1911191180 14740 14740 14740 14740 0
155 20250314 161700 1911191180 14740 14740 14740 14740 0
156 20250314 161600 1911191180 14740 14740 14740 14740 0
157 20250314 161500 1911191180 14740 14740 14740 14740 0
158 20250314 161400 1911191180 14740 14740 14740 14740 0
159 20250314 161300 1911191180 14740 14740 14740 14740 0
160 20250314 161200 1911191180 14740 14740 14740 14740 0
161 20250314 161100 1911191180 14740 14740 14740 14740 0
162 20250314 161000 1911191180 14740 14740 14740 14740 0
163 20250314 160900 1911191180 14740 14740 14740 14740 0
164 20250314 160800 1911191180 14740 14740 14740 14740 0
165 20250314 160700 1911191180 14740 14740 14740 14740 0
166 20250314 160600 1911191180 14740 14740 14740 14740 0
167 20250314 160500 1911191180 14740 14740 14740 14740 0
168 20250314 160400 1911191180 14740 14740 14740 14740 0
169 20250314 160300 1911191180 14740 14740 14740 14740 0
170 20250314 160200 1911191180 14740 14740 14740 14740 0
171 20250314 160100 1911191180 14740 14740 14740 14740 0
172 20250314 160000 1911191180 14740 14740 14740 14740 0
173 20250314 155900 1911191180 14740 14740 14740 14740 0
174 20250314 155800 1911191180 14740 14740 14740 14740 0
175 20250314 155700 1911191180 14740 14740 14740 14740 0
176 20250314 155600 1911191180 14740 14740 14740 14740 0
177 20250314 155500 1911191180 14740 14740 14740 14740 0
178 20250314 155400 1911191180 14740 14740 14740 14740 0
179 20250314 155300 1911191180 14740 14740 14740 14740 0
180 20250314 155200 1911191180 14740 14740 14740 14740 0
181 20250314 155100 1911191180 14740 14740 14740 14740 0
182 20250314 155000 1911191180 14740 14740 14740 14740 4869
183 20250314 154900 1911191180 14740 14740 14740 14740 0
184 20250314 154800 1911191180 14740 14740 14740 14740 0
185 20250314 154700 1911191180 14740 14740 14740 14740 0
186 20250314 154600 1911191180 14740 14740 14740 14740 0
187 20250314 154500 1911191180 14740 14740 14740 14740 0
188 20250314 154400 1911191180 14740 14740 14740 14740 0
189 20250314 154300 1911191180 14740 14740 14740 14740 0
190 20250314 154200 1911191180 14740 14740 14740 14740 0
191 20250314 154100 1911191180 14740 14740 14740 14740 0
192 20250314 154000 1911191180 14740 14740 14740 14740 0
193 20250314 153900 1911191180 14740 14740 14740 14740 0
194 20250314 153800 1911191180 14740 14740 14740 14740 0
195 20250314 153700 1911191180 14740 14740 14740 14740 0
196 20250314 153600 1911191180 14740 14740 14740 14740 0
197 20250314 153500 1911191180 14740 14740 14740 14740 0
198 20250314 153400 1911191180 14740 14740 14740 14740 0
199 20250314 153300 1911191180 14740 14740 14740 14740 0
200 20250314 153200 1911191180 14740 14740 14740 14740 0
201 20250314 153100 1911191180 14740 14740 14740 14740 0
202 20250314 153000 1911191180 14740 14740 14740 14740 4869
203 20250314 152900 1839422120 14760 14760 14760 14760 0
204 20250314 152800 1839422120 14760 14760 14760 14760 0
205 20250314 152700 1839422120 14760 14760 14760 14760 0
206 20250314 152600 1839422120 14760 14760 14760 14760 0
207 20250314 152500 1839422120 14760 14760 14760 14760 0
208 20250314 152400 1839422120 14760 14760 14760 14760 0
209 20250314 152300 1839422120 14760 14760 14760 14760 0
210 20250314 152200 1839422120 14760 14760 14760 14760 0
211 20250314 152100 1839422120 14760 14760 14760 14760 0
212 20250314 152000 1839422120 14760 14760 14760 14760 0
213 20250314 151900 1839422120 14760 14750 14760 14750 161
214 20250314 151800 1837046710 14750 14750 14760 14750 161
215 20250314 151700 1834671860 14740 14750 14750 14740 501
216 20250314 151600 1827285790 14740 14740 14750 14740 848
217 20250314 151500 1814784950 14740 14750 14750 14740 316
218 20250314 151400 1810125980 14740 14740 14760 14740 362
219 20250314 151300 1804787620 14740 14740 14760 14740 336
220 20250314 151200 1799834310 14750 14750 14750 14740 366
221 20250314 151100 1794438800 14740 14750 14750 14740 364
222 20250314 151000 1789072510 14740 14750 14750 14740 593
223 20250314 150900 1780331090 14750 14750 14750 14740 285
224 20250314 150800 1776129380 14750 14750 14750 14740 404
225 20250314 150700 1770173300 14750 14740 14750 14740 589
226 20250314 150600 1761488880 14740 14740 14750 14740 661
227 20250314 150500 1751745360 14740 14730 14750 14730 492
228 20250314 150400 1744493160 14740 14750 14750 14730 369
229 20250314 150300 1739054300 14740 14750 14750 14740 871
230 20250314 150200 1726215420 14740 14740 14750 14740 230
231 20250314 150100 1722824970 14740 14760 14760 14740 677
232 20250314 150000 1712845450 14740 14740 14760 14740 985
233 20250314 145900 1698315520 14740 14750 14755 14740 276
234 20250314 145800 1694244985 14750 14750 14760 14740 532
235 20250314 145700 1686400585 14750 14750 14750 14740 655
236 20250314 145600 1676742440 14750 14760 14760 14740 1319
237 20250314 145500 1657295640 14750 14750 14760 14740 483
238 20250314 145400 1650172700 14750 14760 14760 14740 626
239 20250314 145300 1640940770 14740 14740 14760 14740 274
240 20250314 145200 1636900260 14740 14740 14750 14740 460
241 20250314 145100 1630117520 14740 14750 14770 14740 538
242 20250314 145000 1622182650 14770 14740 14770 14740 398
243 20250314 144900 1616313170 14750 14750 14760 14750 262
244 20250314 144800 1612448530 14740 14750 14760 14740 334
245 20250314 144700 1607522420 14740 14770 14780 14740 383
246 20250314 144600 1601870110 14760 14740 14760 14740 479
247 20250314 144500 1594804360 14740 14770 14770 14740 697
248 20250314 144400 1584521200 14760 14770 14770 14740 570
249 20250314 144300 1576107440 14770 14750 14770 14740 414
250 20250314 144200 1569998600 14760 14750 14760 14740 419
251 20250314 144100 1563818040 14740 14750 14760 14740 216
252 20250314 144000 1560632420 14750 14740 14750 14740 262
253 20250314 143900 1556769260 14740 14760 14770 14740 539
254 20250314 143800 1548814750 14760 14750 14770 14750 404
255 20250314 143700 1542852510 14750 14750 14770 14750 214
256 20250314 143600 1539695200 14750 14760 14770 14750 616
257 20250314 143500 1530605710 14760 14770 14770 14760 362
258 20250314 143400 1525262140 14760 14740 14760 14740 256
259 20250314 143300 1521486010 14750 14760 14760 14740 425
260 20250314 143200 1515217360 14760 14740 14760 14740 382
261 20250314 143100 1509584200 14740 14760 14760 14740 300
262 20250314 143000 1505159250 14740 14750 14760 14740 570
263 20250314 142900 1496752460 14750 14750 14760 14740 277
264 20250314 142800 1492666700 14750 14760 14760 14740 349
265 20250314 142700 1487519020 14760 14750 14760 14730 242
266 20250314 142600 1483950440 14740 14750 14760 14740 510
267 20250314 142500 1476429850 14750 14740 14760 14740 461
268 20250314 142400 1469631640 14750 14750 14760 14750 381
269 20250314 142300 1464011540 14730 14760 14760 14730 237
270 20250314 142200 1460516820 14750 14760 14760 14730 489
271 20250314 142100 1453307450 14760 14740 14760 14740 394
272 20250314 142000 1447497340 14740 14760 14760 14740 577
273 20250314 141900 1438989080 14750 14740 14755 14740 359
274 20250314 141800 1433694740 14740 14750 14760 14740 247
275 20250314 141700 1430051720 14740 14740 14750 14740 384
276 20250314 141600 1424390340 14740 14740 14750 14740 502
277 20250314 141500 1416988200 14750 14740 14750 14740 332
278 20250314 141400 1412092040 14740 14740 14750 14740 433
279 20250314 141300 1405707630 14750 14760 14760 14750 207
280 20250314 141200 1402654370 14740 14750 14760 14740 319
281 20250314 141100 1397948950 14740 14750 14750 14740 302
282 20250314 141000 1393496290 14750 14750 14750 14740 337
283 20250314 140900 1388526700 14750 14760 14760 14740 285
284 20250314 140800 1384323180 14760 14750 14760 14740 249
285 20250314 140700 1380650210 14760 14750 14760 14750 481
286 20250314 140600 1373553620 14750 14770 14770 14750 441
287 20250314 140500 1367044490 14750 14760 14760 14750 267
288 20250314 140400 1363105890 14750 14760 14760 14740 263
289 20250314 140300 1359226790 14750 14760 14770 14750 749
290 20250314 140200 1348173880 14760 14740 14770 14740 367
291 20250314 140100 1342758690 14750 14750 14770 14740 440
292 20250314 140000 1336268490 14750 14750 14750 14740 559
293 20250314 135900 1328026870 14740 14750 14750 14740 167
294 20250314 135800 1325565240 14750 14740 14750 14740 549
295 20250314 135700 1317470570 14750 14740 14750 14740 494
296 20250314 135600 1310187110 14740 14735 14740 14730 282
297 20250314 135500 1306031930 14740 14730 14745 14730 628
298 20250314 135400 1296777010 14740 14740 14745 14730 440
299 20250314 135300 1290293270 14730 14740 14740 14730 223
300 20250314 135200 1287008400 14730 14740 14740 14730 1917
301 20250314 135100 1258765780 14740 14740 14750 14730 360
302 20250314 135000 1253458790 14740 14730 14740 14730 294
303 20250314 134900 1249126940 14730 14740 14750 14730 720
304 20250314 134800 1238514170 14740 14750 14770 14730 633
305 20250314 134700 1229177750 14740 14750 14750 14730 7045
306 20250314 134600 1125335680 14750 14740 14755 14740 376
307 20250314 134500 1119791065 14750 14750 14750 14740 628
308 20250314 134400 1110531145 14740 14740 14750 14740 491
309 20250314 134300 1103291605 14750 14740 14750 14740 516
310 20250314 134200 1095682775 14740 14740 14750 14740 450
311 20250314 134100 1089047845 14740 14740 14750 14740 556
312 20250314 134000 1080849805 14750 14750 14750 14740 320
313 20250314 133900 1076130790 14750 14740 14760 14740 378
314 20250314 133800 1070555710 14750 14740 14750 14740 836
315 20250314 133700 1058228170 14750 14750 14750 14740 346
316 20250314 133600 1053125310 14750 14750 14760 14740 494
317 20250314 133500 1045840020 14740 14740 14750 14740 291
318 20250314 133400 1041549820 14750 14750 14750 14740 849
319 20250314 133300 1029031600 14750 14740 14750 14740 332
320 20250314 133200 1024135920 14750 14750 14750 14740 1353
321 20250314 133100 1004181690 14750 14750 14760 14740 395
322 20250314 133000 998353640 14750 14750 14760 14750 3237
323 20250314 132900 950607880 14750 14750 14760 14750 1200
324 20250314 132800 932907830 14750 14750 14760 14750 222
325 20250314 132700 929633120 14760 14750 14760 14750 157
326 20250314 132600 927316940 14760 14760 14760 14750 233
327 20250314 132500 923879990 14750 14750 14770 14750 234
328 20250314 132400 920428050 14750 14760 14760 14750 141
329 20250314 132300 918347930 14750 14760 14760 14750 210
330 20250314 132200 915248530 14760 14750 14760 14750 521
331 20250314 132100 907560450 14750 14760 14760 14750 120
332 20250314 132000 905790420 14760 14750 14760 14750 199
333 20250314 131900 902855110 14760 14750 14760 14750 300
334 20250314 131800 898429450 14750 14750 14760 14750 217
335 20250314 131700 895227930 14750 14750 14750 14750 228
336 20250314 131600 891864930 14750 14760 14760 14750 748
337 20250314 131500 880831920 14750 14750 14760 14750 132
338 20250314 131400 878884800 14750 14760 14760 14750 252
339 20250314 131300 875167100 14760 14750 14760 14750 461
340 20250314 131200 868366250 14760 14750 14760 14750 240
341 20250314 131100 864824780 14750 14750 14760 14750 223
342 20250314 131000 861535125 14750 14750 14760 14750 273
343 20250314 130900 857508335 14760 14750 14760 14750 204
344 20250314 130800 854499315 14760 14750 14760 14750 106
345 20250314 130700 852935805 14750 14760 14760 14750 241
346 20250314 130600 849380965 14760 14750 14760 14750 202
347 20250314 130500 846401230 14760 14750 14760 14750 389
348 20250314 130400 840660670 14750 14750 14750 14750 229
349 20250314 130300 837282920 14750 14750 14760 14750 237
350 20250314 130200 833786865 14750 14760 14760 14750 124
351 20250314 130100 831957225 14760 14760 14760 14750 281
352 20250314 130000 827811035 14770 14760 14770 14750 335
353 20250314 125900 822866835 14760 14760 14760 14760 83
354 20250314 125800 821641755 14750 14750 14770 14750 841
355 20250314 125700 809226525 14760 14760 14760 14750 262
356 20250314 125600 805361635 14750 14750 14760 14750 137
357 20250314 125500 803340865 14750 14750 14760 14750 202
358 20250314 125400 800361075 14760 14750 14760 14750 220
359 20250314 125300 797115795 14750 14750 14760 14750 112
360 20250314 125200 795463685 14760 14750 14760 14750 214
361 20250314 125100 792306975 14750 14750 14760 14750 216
362 20250314 125000 789120965 14750 14750 14760 14750 122
363 20250314 124900 787321405 14750 14750 14760 14750 238
364 20250314 124800 783810385 14750 14750 14760 14750 420
365 20250314 124700 777613445 14760 14750 14760 14750 290
366 20250314 124600 773335025 14760 14750 14760 14750 133
367 20250314 124500 771372895 14750 14750 14760 14750 260
368 20250314 124400 767537165 14750 14750 14760 14750 201
369 20250314 124300 764572315 14760 14760 14760 14750 125
370 20250314 124200 762728325 14750 14750 14760 14750 238
371 20250314 124100 759217715 14760 14750 14760 14750 250
372 20250314 124000 755530165 14750 14770 14770 14750 621
373 20250314 123900 746364715 14760 14760 14765 14760 233
374 20250314 123800 742925605 14760 14765 14765 14760 191
375 20250314 123700 740106405 14760 14770 14770 14760 101
376 20250314 123600 738615615 14760 14760 14770 14760 214
377 20250314 123500 735456905 14760 14770 14770 14760 174
378 20250314 123400 732888485 14760 14760 14780 14760 189
379 20250314 123300 730098265 14760 14760 14770 14760 246
380 20250314 123200 726467055 14760 14760 14760 14760 190
381 20250314 123100 723662655 14760 14760 14770 14760 117
382 20250314 123000 721935685 14760 14760 14770 14760 190
383 20250314 122900 719131230 14760 14770 14770 14760 183
384 20250314 122800 716430100 14760 14760 14770 14760 212
385 20250314 122700 713300970 14760 14760 14770 14760 120
386 20250314 122600 711529760 14760 14760 14760 14760 192
387 20250314 122500 708695840 14760 14790 14790 14760 198
388 20250314 122400 705772400 14770 14770 14780 14770 130
389 20250314 122300 703851790 14770 14760 14770 14760 173
390 20250314 122200 701298120 14760 14760 14780 14760 348
391 20250314 122100 696159900 14760 14760 14760 14760 96
392 20250314 122000 694742940 14760 14760 14760 14760 238
393 20250314 121900 691230060 14760 14750 14760 14750 455
394 20250314 121800 684516370 14760 14750 14760 14750 107
395 20250314 121700 682938040 14760 14760 14770 14750 164
396 20250314 121600 680517630 14760 14750 14760 14750 192
397 20250314 121500 677685160 14750 14760 14770 14750 424
398 20250314 121400 671428720 14760 14760 14760 14750 266
399 20250314 121300 667504055 14760 14760 14765 14760 217
400 20250314 121200 664301130 14770 14760 14770 14760 130
401 20250314 121100 662382030 14760 14770 14770 14760 176
402 20250314 121000 659784060 14770 14760 14770 14760 190
403 20250314 120900 656979490 14760 14760 14770 14760 207
404 20250314 120800 653924160 14760 14770 14770 14760 131
405 20250314 120700 651990330 14760 14750 14760 14750 177
406 20250314 120600 649377850 14760 14750 14760 14750 225
407 20250314 120500 646059090 14750 14750 14760 14750 120
408 20250314 120400 644288970 14750 14750 14760 14750 190
409 20250314 120300 641485350 14750 14760 14780 14750 219
410 20250314 120200 638254820 14760 14750 14775 14750 83
411 20250314 120100 637030105 14760 14750 14760 14750 215
412 20250314 120000 633858725 14760 14750 14760 14750 217
413 20250314 115900 630657845 14750 14750 14750 14750 81
414 20250314 115800 629463095 14750 14760 14760 14750 190
415 20250314 115700 626660485 14760 14760 14760 14760 204
416 20250314 115600 623649445 14780 14750 14790 14750 174
417 20250314 115500 621079855 14760 14790 14790 14750 177
418 20250314 115400 618468655 14750 14750 14770 14750 670
419 20250314 115300 608576695 14750 14760 14760 14750 95
420 20250314 115200 607175305 14760 14750 14760 14750 258
421 20250314 115100 603369465 14750 14760 14760 14750 240
422 20250314 115000 599829025 14760 14750 14760 14750 145
423 20250314 114900 597689825 14760 14760 14760 14750 217
424 20250314 114800 594488165 14760 14750 14760 14750 126
425 20250314 114700 592629055 14760 14750 14770 14750 572
426 20250314 114600 584183965 14750 14755 14755 14750 151
427 20250314 114500 581956690 14750 14750 14750 14750 560
428 20250314 114400 573696690 14750 14750 14770 14750 175
429 20250314 114300 571114860 14750 14750 14760 14750 135
430 20250314 114200 569123430 14750 14760 14760 14750 177
431 20250314 114100 566511160 14760 14760 14760 14760 200
432 20250314 114000 563559160 14760 14760 14760 14760 114
433 20250314 113900 561876520 14760 14760 14770 14760 201
434 20250314 113800 558909660 14760 14760 14770 14750 246
435 20250314 113700 555278595 14760 14750 14760 14750 167
436 20250314 113600 552814675 14760 14760 14760 14750 186
437 20250314 113500 550071095 14750 14760 14760 14750 205
438 20250314 113400 547046815 14760 14760 14760 14750 78
439 20250314 113300 545895765 14760 14770 14770 14760 189
440 20250314 113200 543105745 14770 14760 14770 14750 258
441 20250314 113100 539297865 14770 14760 14780 14750 88
442 20250314 113000 537999035 14760 14760 14760 14750 530
443 20250314 112900 530176635 14750 14760 14760 14750 840
444 20250314 112800 517780455 14760 14760 14770 14750 1092
445 20250314 112700 501662775 14760 14770 14770 14760 233
446 20250314 112600 498222345 14760 14770 14770 14760 153
447 20250314 112500 495963555 14790 14760 14790 14760 429
448 20250314 112400 489627185 14760 14760 14770 14760 299
449 20250314 112300 485213795 14760 14770 14770 14760 216
450 20250314 112200 482025535 14780 14750 14780 14750 789
451 20250314 112100 470378505 14750 14760 14760 14750 131
452 20250314 112000 468445545 14760 14750 14780 14750 565
453 20250314 111900 460100085 14760 14770 14770 14750 178
454 20250314 111800 457472655 14770 14760 14770 14750 144
455 20250314 111700 455347135 14760 14760 14760 14760 192
456 20250314 111600 452513215 14760 14760 14760 14760 182
457 20250314 111500 449826895 14760 14770 14770 14760 106
458 20250314 111400 448262315 14760 14760 14770 14760 235
459 20250314 111300 444793385 14760 14760 14760 14750 195
460 20250314 111200 441916605 14750 14750 14760 14750 151
461 20250314 111100 439688845 14760 14755 14760 14750 581
462 20250314 111000 431117355 14750 14760 14770 14750 2374
463 20250314 110900 396075255 14760 14760 14770 14760 367
464 20250314 110800 390658295 14760 14770 14770 14760 282
465 20250314 110700 386494775 14770 14775 14775 14760 369
466 20250314 110600 381045945 14770 14760 14770 14760 305
467 20250314 110500 376542740 14760 14770 14770 14760 84
468 20250314 110400 375302840 14770 14775 14775 14760 164
469 20250314 110300 372880850 14775 14760 14780 14760 407
470 20250314 110200 366870825 14760 14770 14780 14760 454
471 20250314 110100 360165425 14770 14770 14790 14760 219
472 20250314 110000 356932085 14760 14780 14790 14760 430
473 20250314 105900 350582905 14780 14770 14780 14760 327
474 20250314 105800 345753685 14780 14770 14780 14760 214
475 20250314 105700 342594405 14770 14780 14780 14760 1096
476 20250314 105600 326407065 14780 14770 14780 14770 121
477 20250314 105500 324619810 14770 14770 14790 14770 239
478 20250314 105400 321089750 14770 14770 14800 14770 298
479 20250314 105300 316687960 14770 14770 14800 14770 127
480 20250314 105200 314811160 14780 14770 14780 14770 165
481 20250314 105100 312373830 14770 14780 14780 14770 50
482 20250314 105000 311635080 14780 14780 14790 14770 114
483 20250314 104900 309950710 14780 14780 14790 14770 138
484 20250314 104800 307911110 14780 14780 14780 14780 211
485 20250314 104700 304792530 14780 14780 14800 14770 155
486 20250314 104600 302501800 14800 14780 14800 14780 55
487 20250314 104500 301688760 14780 14790 14800 14780 2310
488 20250314 104400 267531670 14810 14790 14810 14790 133
489 20250314 104300 265564580 14790 14790 14800 14790 70
490 20250314 104200 264529035 14790 14790 14800 14790 140
491 20250314 104100 262458425 14790 14800 14800 14790 270
492 20250314 104000 258464015 14790 14790 14800 14790 881
493 20250314 103900 245434015 14790 14790 14800 14790 61
494 20250314 103800 244531795 14790 14790 14790 14790 50
495 20250314 103700 243792295 14800 14800 14810 14800 131
496 20250314 103600 241853405 14810 14800 14810 14800 107
497 20250314 103500 240269495 14800 14800 14810 14800 73
498 20250314 103400 239189075 14800 14810 14810 14790 97
499 20250314 103300 237754205 14800 14810 14810 14800 1121
500 20250314 103200 221163395 14800 14810 14810 14800 197
501 20250314 103100 218247325 14810 14800 14810 14800 827
502 20250314 103000 206007665 14800 14810 14810 14800 190
503 20250314 102900 203195625 14800 14800 14800 14800 25
504 20250314 102800 202825625 14810 14810 14820 14810 109
505 20250314 102700 201211325 14800 14810 14810 14800 25
506 20250314 102600 200841305 14800 14810 14820 14800 114
507 20250314 102500 199152970 14810 14810 14810 14810 217
508 20250314 102400 195939200 14810 14810 14810 14810 162
509 20250314 102300 193539980 14810 14810 14810 14810 67
510 20250314 102200 192547710 14810 14840 14840 14810 29
511 20250314 102100 192118090 14810 14810 14810 14810 25
512 20250314 102000 191747840 14810 14820 14820 14810 87
513 20250314 101900 190458730 14820 14810 14820 14800 27
514 20250314 101800 190059030 14820 14820 14820 14800 28
515 20250314 101700 189644550 14810 14820 14820 14810 209
516 20250314 101600 186549210 14810 14810 14810 14810 33
517 20250314 101500 186060480 14810 14820 14820 14810 36
518 20250314 101400 185527210 14810 14820 14820 14810 377
519 20250314 101300 179943780 14810 14810 14820 14810 56
520 20250314 101200 179114360 14810 14810 14810 14810 25
521 20250314 101100 178744110 14830 14820 14830 14810 38
522 20250314 101000 178180890 14820 14840 14840 14820 26
523 20250314 100900 177795550 14840 14810 14840 14810 31
524 20250314 100800 177336260 14810 14830 14840 14810 88
525 20250314 100700 176032620 14810 14830 14830 14810 27
526 20250314 100600 175632700 14830 14830 14830 14810 29
527 20250314 100500 175203130 14830 14810 14830 14810 38
528 20250314 100400 174640230 14830 14820 14830 14810 82
529 20250314 100300 173425460 14820 14840 14840 14820 26
530 20250314 100200 173040110 14810 14840 14840 14810 28
531 20250314 100100 172625310 14810 14810 14840 14810 89
532 20250314 100000 171305950 14840 14810 14840 14810 26
533 20250314 095900 170920860 14810 14810 14810 14810 75
534 20250314 095800 169810110 14850 14830 14850 14820 29
535 20250314 095700 169380290 14810 14810 14810 14810 25
536 20250314 095600 169010040 14820 14810 14820 14810 129
537 20250314 095500 167098510 14810 14830 14830 14810 375
538 20250314 095400 161541160 14820 14830 14830 14820 25
539 20250314 095300 161170560 14820 14820 14820 14820 28
540 20250314 095200 160755600 14820 14820 14860 14820 60
541 20250314 095100 159865040 14820 14830 14850 14820 222
542 20250314 095000 156571990 14830 14845 14845 14830 26
543 20250314 094900 156186395 14830 14820 14850 14820 132
544 20250314 094800 154228215 14820 14820 14820 14820 39
545 20250314 094700 153650235 14820 14820 14820 14820 75
546 20250314 094600 152538735 14820 14820 14820 14820 25
547 20250314 094500 152168235 14820 14810 14820 14810 35
548 20250314 094400 151649785 14810 14830 14830 14810 157
549 20250314 094300 149323120 14830 14820 14830 14810 64
550 20250314 094200 148374750 14810 14810 14820 14810 659
551 20250314 094100 138614940 14810 14820 14820 14810 66
552 20250314 094000 137637070 14820 14840 14840 14820 26
553 20250314 093900 137251730 14820 14820 14820 14820 25
554 20250314 093800 136881230 14820 14820 14820 14820 25
555 20250314 093700 136510730 14810 14810 14850 14810 51
556 20250314 093600 135755380 14850 14840 14850 14820 31
557 20250314 093500 135295380 14840 14840 14840 14840 40
558 20250314 093400 134701780 14840 14820 14840 14810 43
559 20250314 093300 134064750 14820 14830 14830 14810 146
560 20250314 093200 131901250 14830 14820 14850 14810 65
561 20250314 093100 130938210 14810 14830 14830 14810 675
562 20250314 093000 120934860 14840 14840 14840 14820 91
563 20250314 092900 119584910 14830 14830 14830 14830 115
564 20250314 092800 117879460 14830 14840 14840 14830 102
565 20250314 092700 116366630 14830 14830 14840 14830 48
566 20250314 092600 115654580 14830 14830 14830 14830 26
567 20250314 092500 115269000 14830 14840 14840 14830 156
568 20250314 092400 112954210 14840 14860 14860 14840 1028
569 20250314 092300 97689100 14860 14860 14870 14850 559
570 20250314 092200 89378270 14860 14860 14860 14850 558
571 20250314 092100 81087250 14840 14900 14900 14840 1058
572 20250314 092000 65374600 14900 14880 14900 14860 245
573 20250314 091900 61728450 14880 14870 14880 14840 61
574 20250314 091800 60822090 14880 14870 14880 14830 33
575 20250314 091700 60332370 14870 14860 14870 14830 55
576 20250314 091600 59515790 14840 14840 14860 14830 50
577 20250314 091500 58773920 14830 14830 14840 14820 80
578 20250314 091400 57587580 14840 14830 14840 14830 47
579 20250314 091300 56890320 14820 14810 14830 14810 65
580 20250314 091200 55927250 14830 14820 14830 14810 1056
581 20250314 091100 40270490 14820 14830 14850 14820 268
582 20250314 091000 36295880 14830 14820 14830 14810 80
583 20250314 090900 35110490 14820 14820 14840 14820 100
584 20250314 090800 33628420 14820 14840 14840 14820 84
585 20250314 090700 32382960 14830 14860 14860 14810 178
586 20250314 090600 29744080 14830 14820 14830 14800 290
587 20250314 090500 25448080 14830 14810 14850 14810 158
588 20250314 090400 23105780 14810 14790 14820 14790 42
589 20250314 090300 22483970 14790 14820 14820 14790 122
590 20250314 090200 20678370 14790 14780 14790 14770 216
591 20250314 090100 17485950 14780 14770 14820 14770 15
592 20250314 090000 17264100 14760 14860 14860 14750 1098

1
007070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,193482,83607415,2863533600,1237389742000,0.23
20250311,181746,83607415,2728007460,1254947299150,0.22
20250310,176875,83607415,2688500000,1270832708000,0.21
20250307,183788,83607415,2743954840,1248258705950,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 193482 83607415 2863533600 1237389742000 0.23
3 20250311 181746 83607415 2728007460 1254947299150 0.22
4 20250310 176875 83607415 2688500000 1270832708000 0.21
5 20250307 183788 83607415 2743954840 1248258705950 0.22