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

601
012630/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,1274110815,14540,14540,14540,14540,406
20250314,185800,1274110815,14540,14540,14540,14540,0
20250314,185700,1274110815,14540,14540,14540,14540,0
20250314,185600,1274110815,14540,14540,14540,14540,0
20250314,185500,1274110815,14540,14540,14540,14540,0
20250314,185400,1274110815,14540,14540,14540,14540,0
20250314,185300,1274110815,14540,14540,14540,14540,0
20250314,185200,1274110815,14540,14540,14540,14540,0
20250314,185100,1274110815,14540,14540,14540,14540,0
20250314,185000,1274110815,14540,14540,14540,14540,0
20250314,184900,1274110815,14540,14540,14540,14540,0
20250314,184800,1274110815,14540,14540,14540,14540,0
20250314,184700,1274110815,14540,14540,14540,14540,0
20250314,184600,1274110815,14540,14540,14540,14540,0
20250314,184500,1274110815,14540,14540,14540,14540,0
20250314,184400,1274110815,14540,14540,14540,14540,0
20250314,184300,1274110815,14540,14540,14540,14540,0
20250314,184200,1274110815,14540,14540,14540,14540,0
20250314,184100,1274110815,14540,14540,14540,14540,0
20250314,184000,1274110815,14540,14540,14540,14540,0
20250314,183900,1274110815,14540,14540,14540,14540,0
20250314,183800,1274110815,14540,14540,14540,14540,0
20250314,183700,1274110815,14540,14540,14540,14540,0
20250314,183600,1274110815,14540,14540,14540,14540,0
20250314,183500,1274110815,14540,14540,14540,14540,0
20250314,183400,1274110815,14540,14540,14540,14540,0
20250314,183300,1274110815,14540,14540,14540,14540,0
20250314,183200,1274110815,14540,14540,14540,14540,0
20250314,183100,1274110815,14540,14540,14540,14540,0
20250314,183000,1274110815,14540,14540,14540,14540,0
20250314,182900,1274110815,14540,14540,14540,14540,406
20250314,182800,1274110815,14540,14540,14540,14540,0
20250314,182700,1274110815,14540,14540,14540,14540,0
20250314,182600,1274110815,14540,14540,14540,14540,0
20250314,182500,1274110815,14540,14540,14540,14540,0
20250314,182400,1274110815,14540,14540,14540,14540,0
20250314,182300,1274110815,14540,14540,14540,14540,0
20250314,182200,1274110815,14540,14540,14540,14540,0
20250314,182100,1274110815,14540,14540,14540,14540,0
20250314,182000,1274110815,14540,14540,14540,14540,0
20250314,181900,1274110815,14540,14540,14540,14540,0
20250314,181800,1274110815,14540,14540,14540,14540,0
20250314,181700,1274110815,14540,14540,14540,14540,0
20250314,181600,1274110815,14540,14540,14540,14540,0
20250314,181500,1274110815,14540,14540,14540,14540,0
20250314,181400,1274110815,14540,14540,14540,14540,0
20250314,181300,1274110815,14540,14540,14540,14540,0
20250314,181200,1274110815,14540,14540,14540,14540,0
20250314,181100,1274110815,14540,14540,14540,14540,0
20250314,181000,1274110815,14540,14540,14540,14540,0
20250314,180900,1274110815,14540,14540,14540,14540,0
20250314,180800,1274110815,14540,14540,14540,14540,0
20250314,180700,1274110815,14540,14540,14540,14540,0
20250314,180600,1274110815,14540,14540,14540,14540,0
20250314,180500,1274110815,14540,14540,14540,14540,0
20250314,180400,1274110815,14540,14540,14540,14540,0
20250314,180300,1274110815,14540,14540,14540,14540,0
20250314,180200,1274110815,14540,14540,14540,14540,0
20250314,180100,1274110815,14540,14540,14540,14540,0
20250314,180000,1274110815,14540,14540,14540,14540,0
20250314,175900,1274110815,14540,14540,14540,14540,406
20250314,175800,1274110815,14540,14540,14540,14540,0
20250314,175700,1274110815,14540,14540,14540,14540,0
20250314,175600,1274110815,14540,14540,14540,14540,0
20250314,175500,1274110815,14540,14540,14540,14540,0
20250314,175400,1274110815,14540,14540,14540,14540,0
20250314,175300,1274110815,14540,14540,14540,14540,0
20250314,175200,1274110815,14540,14540,14540,14540,0
20250314,175100,1274110815,14540,14540,14540,14540,0
20250314,175000,1274110815,14540,14540,14540,14540,0
20250314,174900,1274110815,14540,14540,14540,14540,0
20250314,174800,1274110815,14540,14540,14540,14540,0
20250314,174700,1274110815,14540,14540,14540,14540,0
20250314,174600,1274110815,14540,14540,14540,14540,0
20250314,174500,1274110815,14540,14540,14540,14540,0
20250314,174400,1274110815,14540,14540,14540,14540,0
20250314,174300,1274110815,14540,14540,14540,14540,0
20250314,174200,1274110815,14540,14540,14540,14540,0
20250314,174100,1274110815,14540,14540,14540,14540,0
20250314,174000,1274110815,14540,14540,14540,14540,0
20250314,173900,1274110815,14540,14540,14540,14540,0
20250314,173800,1274110815,14540,14540,14540,14540,0
20250314,173700,1274110815,14540,14540,14540,14540,0
20250314,173600,1274110815,14540,14540,14540,14540,0
20250314,173500,1274110815,14540,14540,14540,14540,0
20250314,173400,1274110815,14540,14540,14540,14540,0
20250314,173300,1274110815,14540,14540,14540,14540,0
20250314,173200,1274110815,14540,14540,14540,14540,0
20250314,173100,1274110815,14540,14540,14540,14540,0
20250314,173000,1274110815,14540,14540,14540,14540,0
20250314,172900,1274110815,14540,14540,14540,14540,406
20250314,172800,1274110815,14540,14540,14540,14540,0
20250314,172700,1274110815,14540,14540,14540,14540,0
20250314,172600,1274110815,14540,14540,14540,14540,0
20250314,172500,1274110815,14540,14540,14540,14540,0
20250314,172400,1274110815,14540,14540,14540,14540,0
20250314,172300,1274110815,14540,14540,14540,14540,0
20250314,172200,1274110815,14540,14540,14540,14540,0
20250314,172100,1274110815,14540,14540,14540,14540,0
20250314,172000,1274110815,14540,14540,14540,14540,0
20250314,171900,1274110815,14540,14540,14540,14540,0
20250314,171800,1274110815,14540,14540,14540,14540,0
20250314,171700,1274110815,14540,14540,14540,14540,0
20250314,171600,1274110815,14540,14540,14540,14540,0
20250314,171500,1274110815,14540,14540,14540,14540,0
20250314,171400,1274110815,14540,14540,14540,14540,0
20250314,171300,1274110815,14540,14540,14540,14540,0
20250314,171200,1274110815,14540,14540,14540,14540,0
20250314,171100,1274110815,14540,14540,14540,14540,0
20250314,171000,1274110815,14540,14540,14540,14540,0
20250314,170900,1274110815,14540,14540,14540,14540,0
20250314,170800,1274110815,14540,14540,14540,14540,0
20250314,170700,1274110815,14540,14540,14540,14540,0
20250314,170600,1274110815,14540,14540,14540,14540,0
20250314,170500,1274110815,14540,14540,14540,14540,0
20250314,170400,1274110815,14540,14540,14540,14540,0
20250314,170300,1274110815,14540,14540,14540,14540,0
20250314,170200,1274110815,14540,14540,14540,14540,0
20250314,170100,1274110815,14540,14540,14540,14540,0
20250314,170000,1274110815,14540,14540,14540,14540,0
20250314,165900,1274110815,14540,14540,14540,14540,406
20250314,165800,1274110815,14540,14540,14540,14540,0
20250314,165700,1274110815,14540,14540,14540,14540,0
20250314,165600,1274110815,14540,14540,14540,14540,0
20250314,165500,1274110815,14540,14540,14540,14540,0
20250314,165400,1274110815,14540,14540,14540,14540,0
20250314,165300,1274110815,14540,14540,14540,14540,0
20250314,165200,1274110815,14540,14540,14540,14540,0
20250314,165100,1274110815,14540,14540,14540,14540,0
20250314,165000,1274110815,14540,14540,14540,14540,0
20250314,164900,1274110815,14540,14540,14540,14540,0
20250314,164800,1274110815,14540,14540,14540,14540,0
20250314,164700,1274110815,14540,14540,14540,14540,0
20250314,164600,1274110815,14540,14540,14540,14540,0
20250314,164500,1274110815,14540,14540,14540,14540,0
20250314,164400,1274110815,14540,14540,14540,14540,0
20250314,164300,1274110815,14540,14540,14540,14540,0
20250314,164200,1274110815,14540,14540,14540,14540,0
20250314,164100,1274110815,14540,14540,14540,14540,0
20250314,164000,1274110815,14540,14540,14540,14540,0
20250314,163900,1274110815,14540,14540,14540,14540,0
20250314,163800,1274110815,14540,14540,14540,14540,0
20250314,163700,1274110815,14540,14540,14540,14540,0
20250314,163600,1274110815,14540,14540,14540,14540,0
20250314,163500,1274110815,14540,14540,14540,14540,0
20250314,163400,1274110815,14540,14540,14540,14540,0
20250314,163300,1274110815,14540,14540,14540,14540,0
20250314,163200,1274110815,14540,14540,14540,14540,0
20250314,163100,1274110815,14540,14540,14540,14540,0
20250314,163000,1274110815,14540,14540,14540,14540,0
20250314,162900,1274110815,14540,14540,14540,14540,406
20250314,162800,1274110815,14540,14540,14540,14540,0
20250314,162700,1274110815,14540,14540,14540,14540,0
20250314,162600,1274110815,14540,14540,14540,14540,0
20250314,162500,1274110815,14540,14540,14540,14540,0
20250314,162400,1274110815,14540,14540,14540,14540,0
20250314,162300,1274110815,14540,14540,14540,14540,0
20250314,162200,1274110815,14540,14540,14540,14540,0
20250314,162100,1274110815,14540,14540,14540,14540,0
20250314,162000,1274110815,14540,14540,14540,14540,0
20250314,161900,1274110815,14540,14540,14540,14540,0
20250314,161800,1274110815,14540,14540,14540,14540,0
20250314,161700,1274110815,14540,14540,14540,14540,0
20250314,161600,1274110815,14540,14540,14540,14540,0
20250314,161500,1274110815,14540,14540,14540,14540,0
20250314,161400,1274110815,14540,14540,14540,14540,0
20250314,161300,1274110815,14540,14540,14540,14540,0
20250314,161200,1274110815,14540,14540,14540,14540,0
20250314,161100,1274110815,14540,14540,14540,14540,0
20250314,161000,1274110815,14540,14540,14540,14540,0
20250314,160900,1274110815,14540,14540,14540,14540,0
20250314,160800,1274110815,14540,14540,14540,14540,0
20250314,160700,1274110815,14540,14540,14540,14540,0
20250314,160600,1274110815,14540,14540,14540,14540,0
20250314,160500,1274110815,14540,14540,14540,14540,0
20250314,160400,1274110815,14540,14540,14540,14540,0
20250314,160300,1274110815,14540,14540,14540,14540,0
20250314,160200,1274110815,14540,14540,14540,14540,0
20250314,160100,1274110815,14540,14540,14540,14540,0
20250314,160000,1274110815,14540,14540,14540,14540,0
20250314,155900,1274110815,14540,14540,14540,14540,406
20250314,155800,1274110815,14540,14540,14540,14540,0
20250314,155700,1274110815,14540,14540,14540,14540,0
20250314,155600,1274110815,14540,14540,14540,14540,0
20250314,155500,1274110815,14540,14540,14540,14540,0
20250314,155400,1274110815,14540,14540,14540,14540,0
20250314,155300,1274110815,14540,14540,14540,14540,0
20250314,155200,1274110815,14540,14540,14540,14540,0
20250314,155100,1274110815,14540,14540,14540,14540,0
20250314,155000,1274110815,14540,14540,14540,14540,0
20250314,154900,1274110815,14540,14540,14540,14540,0
20250314,154800,1274110815,14540,14540,14540,14540,0
20250314,154700,1274110815,14540,14540,14540,14540,0
20250314,154600,1274110815,14540,14540,14540,14540,0
20250314,154500,1274110815,14540,14540,14540,14540,0
20250314,154400,1274110815,14540,14540,14540,14540,0
20250314,154300,1274110815,14540,14540,14540,14540,0
20250314,154200,1274110815,14540,14540,14540,14540,0
20250314,154100,1274110815,14540,14540,14540,14540,0
20250314,154000,1274110815,14540,14540,14540,14540,0
20250314,153900,1274110815,14540,14540,14540,14540,0
20250314,153800,1274110815,14540,14540,14540,14540,0
20250314,153700,1274110815,14540,14540,14540,14540,0
20250314,153600,1274110815,14540,14540,14540,14540,0
20250314,153500,1274110815,14540,14540,14540,14540,0
20250314,153400,1274110815,14540,14540,14540,14540,0
20250314,153300,1274110815,14540,14540,14540,14540,0
20250314,153200,1274110815,14540,14540,14540,14540,0
20250314,153100,1274110815,14540,14540,14540,14540,0
20250314,153000,1274110815,14540,14540,14540,14540,406
20250314,152900,1268207575,14530,14530,14530,14530,0
20250314,152800,1268207575,14530,14530,14530,14530,0
20250314,152700,1268207575,14530,14530,14530,14530,0
20250314,152600,1268207575,14530,14530,14530,14530,0
20250314,152500,1268207575,14530,14530,14530,14530,0
20250314,152400,1268207575,14530,14530,14530,14530,0
20250314,152300,1268207575,14530,14530,14530,14530,0
20250314,152200,1268207575,14530,14530,14530,14530,0
20250314,152100,1268207575,14530,14530,14530,14530,0
20250314,152000,1268207575,14530,14530,14530,14530,0
20250314,151900,1268207575,14530,14530,14530,14520,85
20250314,151800,1266972625,14520,14530,14540,14520,5
20250314,151700,1266899975,14530,14530,14530,14500,142
20250314,151600,1264838575,14500,14530,14530,14500,123
20250314,151500,1263051415,14530,14530,14550,14500,837
20250314,151400,1250885725,14530,14530,14530,14530,81
20250314,151300,1249708795,14530,14530,14530,14530,69
20250314,151200,1248706225,14530,14520,14530,14520,148
20250314,151100,1246555795,14510,14520,14540,14510,102
20250314,151000,1245073845,14540,14520,14550,14520,225
20250314,150900,1241804135,14520,14520,14520,14520,74
20250314,150800,1240729655,14520,14520,14520,14510,164
20250314,150700,1238349005,14510,14520,14520,14510,77
20250314,150600,1237230975,14520,14510,14520,14500,111
20250314,150500,1235620375,14510,14500,14510,14500,218
20250314,150400,1232458695,14500,14500,14500,14500,65
20250314,150300,1231516195,14500,14490,14500,14490,247
20250314,150200,1227936845,14490,14490,14490,14490,341
20250314,150100,1222995755,14490,14490,14490,14490,0
20250314,150000,1222995755,14490,14490,14490,14490,1
20250314,145900,1222981265,14470,14480,14480,14470,2
20250314,145800,1222952315,14470,14470,14480,14470,4
20250314,145700,1222894415,14470,14480,14480,14470,2
20250314,145600,1222865465,14470,14480,14480,14470,114
20250314,145500,1221215725,14500,14490,14500,14490,1484
20250314,145400,1199712555,14490,14490,14490,14490,100
20250314,145300,1198263555,14480,14490,14490,14480,58
20250314,145200,1197423675,14480,14490,14490,14480,490
20250314,145100,1190323585,14510,14510,14510,14510,0
20250314,145000,1190323585,14510,14520,14520,14510,123
20250314,144900,1188538465,14490,14490,14490,14490,1
20250314,144800,1188523975,14500,14520,14520,14500,621
20250314,144700,1179510325,14510,14510,14510,14510,0
20250314,144600,1179510325,14510,14510,14510,14510,0
20250314,144500,1179510325,14510,14510,14510,14510,1
20250314,144400,1179495815,14510,14510,14510,14510,1
20250314,144300,1179481305,14520,14520,14520,14520,1
20250314,144200,1179466785,14520,14520,14520,14510,502
20250314,144100,1172182075,14520,14510,14520,14510,144
20250314,144000,1170091215,14510,14510,14510,14510,39
20250314,143900,1169525325,14510,14510,14510,14510,0
20250314,143800,1169525325,14510,14510,14510,14510,1
20250314,143700,1169510815,14510,14510,14510,14510,4
20250314,143600,1169452775,14520,14510,14520,14510,16
20250314,143500,1169220595,14520,14520,14520,14510,402
20250314,143400,1163385755,14520,14520,14520,14520,705
20250314,143300,1153149155,14510,14510,14510,14510,1
20250314,143200,1153134645,14510,14510,14510,14510,1
20250314,143100,1153120135,14520,14520,14520,14520,0
20250314,143000,1153120135,14520,14520,14520,14520,96
20250314,142900,1151726215,14510,14520,14530,14510,575
20250314,142800,1143379805,14550,14540,14550,14530,107
20250314,142700,1141825065,14530,14510,14530,14510,29
20250314,142600,1141404195,14520,14540,14540,14520,182
20250314,142500,1138760205,14550,14550,14550,14550,0
20250314,142400,1138760205,14550,14520,14550,14520,130
20250314,142300,1136871375,14550,14505,14550,14505,234
20250314,142200,1133475245,14510,14500,14510,14500,112
20250314,142100,1131850140,14500,14500,14510,14500,72
20250314,142000,1130806100,14510,14500,14510,14500,187
20250314,141900,1128093480,14500,14500,14500,14500,106
20250314,141800,1126556480,14500,14480,14500,14480,655
20250314,141700,1117065500,14480,14490,14490,14480,110
20250314,141600,1115471610,14480,14480,14480,14480,1
20250314,141500,1115457130,14490,14480,14490,14480,142
20250314,141400,1113399850,14480,14470,14480,14470,162
20250314,141300,1111054100,14480,14480,14480,14480,105
20250314,141200,1109533700,14470,14470,14470,14470,16
20250314,141100,1109302180,14470,14470,14470,14470,65
20250314,141000,1108361630,14480,14470,14490,14470,608
20250314,140900,1099559410,14470,14520,14520,14470,2073
20250314,140800,1069513060,14520,14520,14530,14510,648
20250314,140700,1060104850,14520,14520,14520,14520,2
20250314,140600,1060075810,14520,14530,14530,14520,128
20250314,140500,1058216200,14520,14520,14520,14520,1
20250314,140400,1058201680,14530,14540,14540,14520,157
20250314,140300,1055920250,14520,14530,14530,14520,32
20250314,140200,1055455560,14530,14540,14540,14530,108
20250314,140100,1053885280,14550,14530,14550,14530,313
20250314,140000,1049336200,14540,14550,14550,14540,4
20250314,135900,1049278020,14530,14530,14540,14520,185
20250314,135800,1046589230,14525,14525,14525,14525,25
20250314,135700,1046226105,14530,14520,14530,14520,190
20250314,135600,1043465885,14530,14530,14540,14530,378
20250314,135500,1037971865,14550,14530,14550,14530,146
20250314,135400,1035848865,14530,14530,14530,14530,0
20250314,135300,1035848865,14530,14540,14540,14530,15
20250314,135200,1035630895,14550,14550,14550,14540,594
20250314,135100,1026991015,14550,14540,14550,14540,12
20250314,135000,1026816515,14560,14550,14560,14550,108
20250314,134900,1025245065,14520,14560,14560,14520,26
20250314,134800,1024867385,14540,14540,14560,14520,357
20250314,134700,1019679365,14530,14530,14530,14530,31
20250314,134600,1019228935,14530,14530,14540,14530,339
20250314,134500,1014302205,14530,14530,14530,14530,0
20250314,134400,1014302205,14530,14530,14530,14530,21
20250314,134300,1013997075,14530,14540,14540,14530,107
20250314,134200,1012441325,14530,14520,14540,14520,456
20250314,134100,1005813415,14530,14530,14530,14530,105
20250314,134000,1004287765,14520,14520,14520,14520,28
20250314,133900,1003881205,14520,14530,14530,14520,123
20250314,133800,1002094195,14510,14510,14510,14510,1
20250314,133700,1002079685,14510,14520,14520,14510,129
20250314,133600,1000206845,14530,14520,14530,14520,15
20250314,133500,999989025,14520,14520,14520,14510,95
20250314,133400,998609635,14530,14520,14530,14520,162
20250314,133300,996255825,14520,14520,14530,14520,99
20250314,133200,994818325,14520,14540,14540,14520,191
20250314,133100,992044915,14530,14530,14530,14530,0
20250314,133000,992044915,14530,14540,14540,14530,104
20250314,132900,990532765,14520,14530,14530,14520,279
20250314,132800,986479665,14530,14540,14540,14520,346
20250314,132700,981452425,14540,14540,14540,14540,0
20250314,132600,981452425,14540,14530,14540,14530,127
20250314,132500,979606055,14540,14550,14560,14540,998
20250314,132400,965091875,14550,14550,14550,14550,14
20250314,132300,964888175,14550,14550,14560,14540,180
20250314,132200,962269405,14560,14560,14560,14560,0
20250314,132100,962269405,14560,14530,14560,14530,263
20250314,132000,958445295,14530,14530,14530,14530,18
20250314,131900,958183755,14540,14540,14540,14540,165
20250314,131800,955784655,14540,14540,14540,14540,20
20250314,131700,955493855,14540,14530,14540,14520,326
20250314,131600,950757805,14540,14540,14540,14540,106
20250314,131500,949216565,14530,14510,14530,14510,20
20250314,131400,948926155,14520,14530,14540,14520,114
20250314,131300,947268775,14520,14530,14530,14520,44
20250314,131200,946629665,14530,14520,14530,14510,449
20250314,131100,940108725,14520,14510,14520,14510,28
20250314,131000,939702175,14520,14520,14520,14510,113
20250314,130900,938061495,14510,14510,14510,14510,46
20250314,130800,937394035,14510,14490,14510,14490,8
20250314,130700,937277975,14490,14480,14500,14470,353
20250314,130600,932164415,14490,14480,14490,14480,24
20250314,130500,931816875,14490,14480,14490,14480,60
20250314,130400,930948035,14470,14480,14480,14470,145
20250314,130300,928848445,14480,14470,14480,14470,39
20250314,130200,928283955,14470,14470,14470,14470,1
20250314,130100,928269485,14480,14470,14480,14470,111
20250314,130000,926662225,14470,14470,14480,14470,46
20250314,125900,925996575,14480,14480,14480,14480,2
20250314,125800,925967615,14480,14480,14480,14480,1
20250314,125700,925953135,14470,14480,14480,14470,4
20250314,125600,925895225,14490,14490,14500,14490,34
20250314,125500,925402485,14500,14510,14510,14500,970
20250314,125400,911335605,14510,14510,14510,14510,27
20250314,125300,910943835,14500,14500,14500,14500,1
20250314,125200,910929335,14500,14530,14530,14500,382
20250314,125100,905386505,14530,14510,14530,14510,445
20250314,125000,898925225,14510,14510,14510,14510,32
20250314,124900,898460905,14510,14510,14510,14510,1
20250314,124800,898446395,14500,14500,14500,14500,26
20250314,124700,898069395,14500,14510,14510,14500,231
20250314,124600,894717595,14500,14500,14500,14500,0
20250314,124500,894717595,14500,14490,14500,14480,291
20250314,124400,890499075,14480,14480,14480,14480,1
20250314,124300,890484595,14490,14490,14490,14490,513
20250314,124200,883051225,14480,14490,14490,14480,1731
20250314,124100,857969325,14490,14480,14490,14480,567
20250314,124000,849753505,14490,14480,14490,14480,118
20250314,123900,848043845,14470,14470,14470,14470,0
20250314,123800,848043845,14470,14470,14470,14470,1
20250314,123700,848029375,14490,14460,14490,14460,739
20250314,123600,837322285,14460,14460,14460,14460,1
20250314,123500,837307825,14490,14460,14490,14450,1829
20250314,123400,810839715,14460,14470,14470,14460,27
20250314,123300,810449235,14470,14480,14480,14470,983
20250314,123200,796218945,14480,14480,14480,14480,15
20250314,123100,796001745,14480,14480,14480,14480,23
20250314,123000,795668705,14480,14480,14480,14480,0
20250314,122900,795668705,14480,14480,14480,14480,1
20250314,122800,795654225,14480,14480,14480,14480,22
20250314,122700,795335665,14480,14480,14480,14480,0
20250314,122600,795335665,14480,14480,14480,14480,22
20250314,122500,795017105,14480,14480,14480,14480,24
20250314,122400,794669585,14480,14480,14480,14480,16
20250314,122300,794437905,14480,14490,14490,14480,223
20250314,122200,791206775,14480,14480,14480,14480,22
20250314,122100,790888215,14480,14480,14480,14480,1
20250314,122000,790873735,14480,14480,14480,14480,500
20250314,121900,783633735,14480,14480,14480,14480,27
20250314,121800,783242775,14490,14490,14490,14490,2036
20250314,121700,753741135,14480,14480,14480,14480,2
20250314,121600,753712175,14480,14480,14480,14480,18
20250314,121500,753451535,14480,14480,14480,14480,1
20250314,121400,753437055,14490,14470,14490,14470,94
20250314,121300,752075585,14480,14480,14480,14480,0
20250314,121200,752075585,14480,14480,14480,14480,93
20250314,121100,750728945,14490,14500,14500,14490,479
20250314,121000,743785785,14500,14500,14500,14500,22
20250314,120900,743466785,14530,14510,14530,14500,904
20250314,120800,730350525,14510,14510,14530,14510,53
20250314,120700,729581475,14510,14510,14510,14510,0
20250314,120600,729581475,14510,14520,14520,14510,1020
20250314,120500,714771085,14520,14540,14540,14520,17
20250314,120400,714524225,14510,14510,14510,14510,0
20250314,120300,714524225,14510,14540,14540,14510,114
20250314,120200,712868585,14530,14510,14530,14510,93
20250314,120100,711518155,14510,14510,14510,14510,5
20250314,120000,711445605,14510,14510,14510,14510,0
20250314,115900,711445605,14510,14510,14530,14510,154
20250314,115800,709210845,14510,14520,14520,14510,292
20250314,115700,704971805,14520,14520,14520,14520,0
20250314,115600,704971805,14520,14520,14520,14520,24
20250314,115500,704623325,14530,14530,14540,14530,424
20250314,115400,698460435,14540,14550,14550,14540,749
20250314,115300,687569945,14540,14540,14540,14540,55
20250314,115200,686770245,14550,14550,14550,14550,307
20250314,115100,682303395,14540,14540,14540,14540,1
20250314,115000,682288855,14540,14540,14540,14540,29
20250314,114900,681867195,14550,14550,14550,14550,161
20250314,114800,679524645,14550,14540,14550,14540,491
20250314,114700,672381505,14540,14550,14550,14540,51
20250314,114600,671639645,14540,14540,14540,14540,3
20250314,114500,671596025,14540,14540,14540,14540,23
20250314,114400,671261605,14540,14540,14540,14540,0
20250314,114300,671261605,14540,14560,14560,14540,11
20250314,114200,671101625,14540,14540,14540,14540,22
20250314,114100,670781745,14560,14540,14560,14540,32
20250314,114000,670315845,14540,14540,14540,14540,108
20250314,113900,668745525,14560,14540,14560,14540,43
20250314,113800,668119985,14560,14550,14560,14550,23
20250314,113700,667785225,14550,14560,14560,14550,785
20250314,113600,656362135,14560,14560,14560,14560,19
20250314,113500,656085495,14570,14560,14570,14560,23
20250314,113400,655750595,14550,14550,14550,14550,15
20250314,113300,655532345,14560,14560,14560,14550,28
20250314,113200,655124915,14560,14560,14560,14550,5
20250314,113100,655052135,14550,14550,14550,14550,0
20250314,113000,655052135,14550,14550,14550,14550,20
20250314,112900,654761135,14550,14550,14550,14550,2
20250314,112800,654732035,14550,14550,14550,14550,20
20250314,112700,654441035,14540,14550,14560,14540,60
20250314,112600,653568195,14560,14560,14560,14560,51
20250314,112500,652825635,14540,14540,14540,14540,368
20250314,112400,647474915,14540,14550,14550,14540,398
20250314,112300,641684235,14550,14560,14560,14550,279
20250314,112200,637622015,14560,14560,14560,14560,277
20250314,112100,633588895,14560,14570,14570,14560,25
20250314,112000,633224885,14560,14560,14560,14560,15
20250314,111900,633006485,14560,14560,14560,14560,64
20250314,111800,632074645,14560,14560,14560,14560,0
20250314,111700,632074645,14560,14560,14560,14560,1
20250314,111600,632060085,14560,14570,14570,14560,267
20250314,111500,628170195,14570,14570,14570,14570,0
20250314,111400,628170195,14570,14550,14570,14550,920
20250314,111300,614767005,14560,14550,14560,14550,1258
20250314,111200,596457105,14560,14570,14570,14560,878
20250314,111100,583669825,14570,14570,14570,14570,0
20250314,111000,583669825,14570,14570,14570,14570,26
20250314,110900,583291005,14590,14590,14590,14590,1
20250314,110800,583276415,14590,14560,14590,14560,1630
20250314,110700,559501195,14550,14550,14550,14550,33
20250314,110600,559021045,14570,14570,14570,14570,30
20250314,110500,558583945,14550,14560,14560,14550,477
20250314,110400,551640045,14560,14560,14560,14560,47
20250314,110300,550955725,14580,14570,14580,14570,1058
20250314,110200,535540545,14570,14570,14570,14570,0
20250314,110100,535540545,14570,14570,14580,14570,462
20250314,110000,528809125,14570,14570,14570,14570,0
20250314,105900,528809125,14570,14570,14570,14570,69
20250314,105800,527803795,14570,14580,14580,14570,138
20250314,105700,525791985,14580,14590,14590,14580,445
20250314,105600,519303325,14590,14590,14590,14590,20
20250314,105500,519011525,14590,14590,14600,14590,148
20250314,105400,516851145,14580,14580,14580,14580,212
20250314,105300,513760185,14580,14580,14580,14580,71
20250314,105200,512725005,14590,14590,14590,14590,0
20250314,105100,512725005,14590,14600,14600,14590,54
20250314,105000,511937135,14600,14590,14610,14590,462
20250314,104900,505194145,14600,14600,14600,14600,0
20250314,104800,505194145,14600,14600,14600,14600,31
20250314,104700,504741545,14570,14600,14600,14570,869
20250314,104600,492061825,14600,14600,14600,14595,48
20250314,104500,491361130,14600,14600,14600,14600,104
20250314,104400,489842730,14590,14590,14590,14590,22
20250314,104300,489521750,14590,14590,14590,14590,5
20250314,104200,489448800,14590,14600,14600,14590,2
20250314,104100,489419610,14590,14590,14590,14580,57
20250314,104000,488588200,14580,14580,14580,14580,28
20250314,103900,488179960,14570,14570,14570,14570,0
20250314,103800,488179960,14570,14570,14570,14570,23
20250314,103700,487844850,14570,14570,14570,14570,0
20250314,103600,487844850,14570,14570,14570,14570,4
20250314,103500,487786570,14580,14580,14580,14580,311
20250314,103400,483252190,14580,14590,14590,14580,22
20250314,103300,482931290,14580,14580,14580,14580,11
20250314,103200,482770910,14580,14580,14580,14580,252
20250314,103100,479096750,14590,14590,14590,14590,2
20250314,103000,479067570,14590,14590,14590,14590,320
20250314,102900,474398770,14600,14590,14600,14590,187
20250314,102800,471668840,14590,14590,14590,14590,0
20250314,102700,471668840,14590,14590,14590,14590,19
20250314,102600,471391630,14590,14600,14600,14590,338
20250314,102500,466459910,14610,14610,14610,14610,0
20250314,102400,466459910,14610,14590,14610,14590,64
20250314,102300,465525780,14590,14600,14610,14590,16
20250314,102200,465292180,14590,14590,14590,14590,7
20250314,102100,465190050,14590,14570,14590,14570,45
20250314,102000,464534120,14570,14580,14580,14570,21
20250314,101900,464227950,14580,14590,14600,14580,342
20250314,101800,459237800,14590,14580,14590,14580,108
20250314,101700,457662360,14580,14580,14580,14570,40
20250314,101600,457079170,14570,14570,14570,14570,11
20250314,101500,456918900,14560,14560,14560,14560,17
20250314,101400,456671380,14580,14570,14580,14570,416
20250314,101300,450608030,14560,14570,14570,14560,626
20250314,101200,441488970,14580,14570,14580,14570,29
20250314,101100,441066370,14570,14570,14570,14570,51
20250314,101000,440323300,14570,14570,14570,14570,195
20250314,100900,437482150,14560,14560,14560,14560,50
20250314,100800,436754150,14570,14570,14570,14570,30
20250314,100700,436317050,14570,14580,14580,14560,112
20250314,100600,434684510,14580,14600,14600,14580,237
20250314,100500,431226770,14600,14610,14610,14600,74
20250314,100400,430145980,14610,14610,14610,14610,1
20250314,100300,430131370,14610,14660,14660,14610,4248
20250314,100200,367945130,14660,14670,14670,14660,663
20250314,100100,358223450,14670,14670,14670,14670,10
20250314,100000,358076750,14670,14670,14670,14660,80
20250314,095900,356903930,14660,14650,14660,14650,196
20250314,095800,354031530,14650,14650,14670,14650,12
20250314,095700,353855530,14670,14670,14670,14670,10
20250314,095600,353708830,14670,14670,14670,14670,127
20250314,095500,351845740,14660,14640,14670,14640,237
20250314,095400,348371590,14650,14640,14650,14640,7
20250314,095300,348269050,14630,14590,14650,14590,204
20250314,095200,345284540,14620,14600,14620,14600,232
20250314,095100,341893980,14600,14600,14600,14560,711
20250314,095000,331527720,14580,14590,14590,14580,195
20250314,094900,328684120,14550,14580,14580,14550,1768
20250314,094800,302940250,14590,14600,14600,14590,624
20250314,094700,293832920,14610,14610,14610,14610,0
20250314,094600,293832920,14610,14640,14640,14610,1637
20250314,094500,269902050,14640,14640,14650,14640,68
20250314,094400,268906130,14630,14620,14630,14620,5
20250314,094300,268832990,14630,14630,14630,14630,0
20250314,094200,268832990,14630,14630,14630,14630,0
20250314,094100,268832990,14630,14620,14630,14600,262
20250314,094000,265004620,14620,14630,14630,14620,10
20250314,093900,264858370,14620,14630,14630,14620,49
20250314,093800,264141510,14640,14640,14650,14630,331
20250314,093700,259298130,14650,14630,14650,14630,31
20250314,093600,258844000,14630,14640,14650,14630,66
20250314,093500,257877270,14640,14630,14650,14630,67
20250314,093400,256896330,14630,14600,14630,14600,136
20250314,093300,254908360,14600,14600,14600,14600,3
20250314,093200,254864560,14600,14570,14620,14570,686
20250314,093100,244859710,14570,14610,14610,14570,1088
20250314,093000,228992880,14600,14620,14620,14600,18
20250314,092900,228730060,14600,14630,14630,14600,296
20250314,092800,224406040,14650,14650,14650,14640,373
20250314,092700,218942640,14660,14660,14670,14660,309
20250314,092600,214412690,14670,14660,14670,14660,5
20250314,092500,214339360,14650,14660,14660,14650,773
20250314,092400,203009700,14660,14660,14660,14660,16
20250314,092300,202775140,14660,14660,14660,14660,21
20250314,092200,202467280,14660,14670,14670,14650,229
20250314,092100,199108040,14670,14680,14680,14670,3
20250314,092000,199064020,14680,14690,14690,14680,121
20250314,091900,197286990,14690,14730,14730,14690,432
20250314,091800,190934940,14750,14690,14750,14690,984
20250314,091700,176429580,14680,14680,14680,14680,2
20250314,091600,176400220,14660,14630,14660,14630,216
20250314,091500,173239450,14660,14690,14690,14650,1125
20250314,091400,156740910,14710,14690,14710,14680,387
20250314,091300,151055880,14700,14720,14730,14700,215
20250314,091200,147892970,14720,14760,14760,14720,879
20250314,091100,134928510,14750,14740,14760,14700,1348
20250314,091000,115051740,14720,14720,14740,14680,831
20250314,090900,102831760,14720,14690,14720,14690,2982
20250314,090800,58975000,14690,14670,14690,14670,802
20250314,090700,47196290,14670,14650,14670,14650,446
20250314,090600,40659050,14650,14660,14660,14630,233
20250314,090500,37247640,14670,14660,14670,14610,1576
20250314,090400,14186170,14650,14620,14650,14620,288
20250314,090300,9967510,14620,14620,14620,14620,73
20250314,090200,8900250,14620,14650,14650,14620,91
20250314,090100,7569800,14650,14590,14650,14590,229
20250314,090000,4222290,14610,14610,14610,14610,289
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 1274110815 14540 14540 14540 14540 406
3 20250314 185800 1274110815 14540 14540 14540 14540 0
4 20250314 185700 1274110815 14540 14540 14540 14540 0
5 20250314 185600 1274110815 14540 14540 14540 14540 0
6 20250314 185500 1274110815 14540 14540 14540 14540 0
7 20250314 185400 1274110815 14540 14540 14540 14540 0
8 20250314 185300 1274110815 14540 14540 14540 14540 0
9 20250314 185200 1274110815 14540 14540 14540 14540 0
10 20250314 185100 1274110815 14540 14540 14540 14540 0
11 20250314 185000 1274110815 14540 14540 14540 14540 0
12 20250314 184900 1274110815 14540 14540 14540 14540 0
13 20250314 184800 1274110815 14540 14540 14540 14540 0
14 20250314 184700 1274110815 14540 14540 14540 14540 0
15 20250314 184600 1274110815 14540 14540 14540 14540 0
16 20250314 184500 1274110815 14540 14540 14540 14540 0
17 20250314 184400 1274110815 14540 14540 14540 14540 0
18 20250314 184300 1274110815 14540 14540 14540 14540 0
19 20250314 184200 1274110815 14540 14540 14540 14540 0
20 20250314 184100 1274110815 14540 14540 14540 14540 0
21 20250314 184000 1274110815 14540 14540 14540 14540 0
22 20250314 183900 1274110815 14540 14540 14540 14540 0
23 20250314 183800 1274110815 14540 14540 14540 14540 0
24 20250314 183700 1274110815 14540 14540 14540 14540 0
25 20250314 183600 1274110815 14540 14540 14540 14540 0
26 20250314 183500 1274110815 14540 14540 14540 14540 0
27 20250314 183400 1274110815 14540 14540 14540 14540 0
28 20250314 183300 1274110815 14540 14540 14540 14540 0
29 20250314 183200 1274110815 14540 14540 14540 14540 0
30 20250314 183100 1274110815 14540 14540 14540 14540 0
31 20250314 183000 1274110815 14540 14540 14540 14540 0
32 20250314 182900 1274110815 14540 14540 14540 14540 406
33 20250314 182800 1274110815 14540 14540 14540 14540 0
34 20250314 182700 1274110815 14540 14540 14540 14540 0
35 20250314 182600 1274110815 14540 14540 14540 14540 0
36 20250314 182500 1274110815 14540 14540 14540 14540 0
37 20250314 182400 1274110815 14540 14540 14540 14540 0
38 20250314 182300 1274110815 14540 14540 14540 14540 0
39 20250314 182200 1274110815 14540 14540 14540 14540 0
40 20250314 182100 1274110815 14540 14540 14540 14540 0
41 20250314 182000 1274110815 14540 14540 14540 14540 0
42 20250314 181900 1274110815 14540 14540 14540 14540 0
43 20250314 181800 1274110815 14540 14540 14540 14540 0
44 20250314 181700 1274110815 14540 14540 14540 14540 0
45 20250314 181600 1274110815 14540 14540 14540 14540 0
46 20250314 181500 1274110815 14540 14540 14540 14540 0
47 20250314 181400 1274110815 14540 14540 14540 14540 0
48 20250314 181300 1274110815 14540 14540 14540 14540 0
49 20250314 181200 1274110815 14540 14540 14540 14540 0
50 20250314 181100 1274110815 14540 14540 14540 14540 0
51 20250314 181000 1274110815 14540 14540 14540 14540 0
52 20250314 180900 1274110815 14540 14540 14540 14540 0
53 20250314 180800 1274110815 14540 14540 14540 14540 0
54 20250314 180700 1274110815 14540 14540 14540 14540 0
55 20250314 180600 1274110815 14540 14540 14540 14540 0
56 20250314 180500 1274110815 14540 14540 14540 14540 0
57 20250314 180400 1274110815 14540 14540 14540 14540 0
58 20250314 180300 1274110815 14540 14540 14540 14540 0
59 20250314 180200 1274110815 14540 14540 14540 14540 0
60 20250314 180100 1274110815 14540 14540 14540 14540 0
61 20250314 180000 1274110815 14540 14540 14540 14540 0
62 20250314 175900 1274110815 14540 14540 14540 14540 406
63 20250314 175800 1274110815 14540 14540 14540 14540 0
64 20250314 175700 1274110815 14540 14540 14540 14540 0
65 20250314 175600 1274110815 14540 14540 14540 14540 0
66 20250314 175500 1274110815 14540 14540 14540 14540 0
67 20250314 175400 1274110815 14540 14540 14540 14540 0
68 20250314 175300 1274110815 14540 14540 14540 14540 0
69 20250314 175200 1274110815 14540 14540 14540 14540 0
70 20250314 175100 1274110815 14540 14540 14540 14540 0
71 20250314 175000 1274110815 14540 14540 14540 14540 0
72 20250314 174900 1274110815 14540 14540 14540 14540 0
73 20250314 174800 1274110815 14540 14540 14540 14540 0
74 20250314 174700 1274110815 14540 14540 14540 14540 0
75 20250314 174600 1274110815 14540 14540 14540 14540 0
76 20250314 174500 1274110815 14540 14540 14540 14540 0
77 20250314 174400 1274110815 14540 14540 14540 14540 0
78 20250314 174300 1274110815 14540 14540 14540 14540 0
79 20250314 174200 1274110815 14540 14540 14540 14540 0
80 20250314 174100 1274110815 14540 14540 14540 14540 0
81 20250314 174000 1274110815 14540 14540 14540 14540 0
82 20250314 173900 1274110815 14540 14540 14540 14540 0
83 20250314 173800 1274110815 14540 14540 14540 14540 0
84 20250314 173700 1274110815 14540 14540 14540 14540 0
85 20250314 173600 1274110815 14540 14540 14540 14540 0
86 20250314 173500 1274110815 14540 14540 14540 14540 0
87 20250314 173400 1274110815 14540 14540 14540 14540 0
88 20250314 173300 1274110815 14540 14540 14540 14540 0
89 20250314 173200 1274110815 14540 14540 14540 14540 0
90 20250314 173100 1274110815 14540 14540 14540 14540 0
91 20250314 173000 1274110815 14540 14540 14540 14540 0
92 20250314 172900 1274110815 14540 14540 14540 14540 406
93 20250314 172800 1274110815 14540 14540 14540 14540 0
94 20250314 172700 1274110815 14540 14540 14540 14540 0
95 20250314 172600 1274110815 14540 14540 14540 14540 0
96 20250314 172500 1274110815 14540 14540 14540 14540 0
97 20250314 172400 1274110815 14540 14540 14540 14540 0
98 20250314 172300 1274110815 14540 14540 14540 14540 0
99 20250314 172200 1274110815 14540 14540 14540 14540 0
100 20250314 172100 1274110815 14540 14540 14540 14540 0
101 20250314 172000 1274110815 14540 14540 14540 14540 0
102 20250314 171900 1274110815 14540 14540 14540 14540 0
103 20250314 171800 1274110815 14540 14540 14540 14540 0
104 20250314 171700 1274110815 14540 14540 14540 14540 0
105 20250314 171600 1274110815 14540 14540 14540 14540 0
106 20250314 171500 1274110815 14540 14540 14540 14540 0
107 20250314 171400 1274110815 14540 14540 14540 14540 0
108 20250314 171300 1274110815 14540 14540 14540 14540 0
109 20250314 171200 1274110815 14540 14540 14540 14540 0
110 20250314 171100 1274110815 14540 14540 14540 14540 0
111 20250314 171000 1274110815 14540 14540 14540 14540 0
112 20250314 170900 1274110815 14540 14540 14540 14540 0
113 20250314 170800 1274110815 14540 14540 14540 14540 0
114 20250314 170700 1274110815 14540 14540 14540 14540 0
115 20250314 170600 1274110815 14540 14540 14540 14540 0
116 20250314 170500 1274110815 14540 14540 14540 14540 0
117 20250314 170400 1274110815 14540 14540 14540 14540 0
118 20250314 170300 1274110815 14540 14540 14540 14540 0
119 20250314 170200 1274110815 14540 14540 14540 14540 0
120 20250314 170100 1274110815 14540 14540 14540 14540 0
121 20250314 170000 1274110815 14540 14540 14540 14540 0
122 20250314 165900 1274110815 14540 14540 14540 14540 406
123 20250314 165800 1274110815 14540 14540 14540 14540 0
124 20250314 165700 1274110815 14540 14540 14540 14540 0
125 20250314 165600 1274110815 14540 14540 14540 14540 0
126 20250314 165500 1274110815 14540 14540 14540 14540 0
127 20250314 165400 1274110815 14540 14540 14540 14540 0
128 20250314 165300 1274110815 14540 14540 14540 14540 0
129 20250314 165200 1274110815 14540 14540 14540 14540 0
130 20250314 165100 1274110815 14540 14540 14540 14540 0
131 20250314 165000 1274110815 14540 14540 14540 14540 0
132 20250314 164900 1274110815 14540 14540 14540 14540 0
133 20250314 164800 1274110815 14540 14540 14540 14540 0
134 20250314 164700 1274110815 14540 14540 14540 14540 0
135 20250314 164600 1274110815 14540 14540 14540 14540 0
136 20250314 164500 1274110815 14540 14540 14540 14540 0
137 20250314 164400 1274110815 14540 14540 14540 14540 0
138 20250314 164300 1274110815 14540 14540 14540 14540 0
139 20250314 164200 1274110815 14540 14540 14540 14540 0
140 20250314 164100 1274110815 14540 14540 14540 14540 0
141 20250314 164000 1274110815 14540 14540 14540 14540 0
142 20250314 163900 1274110815 14540 14540 14540 14540 0
143 20250314 163800 1274110815 14540 14540 14540 14540 0
144 20250314 163700 1274110815 14540 14540 14540 14540 0
145 20250314 163600 1274110815 14540 14540 14540 14540 0
146 20250314 163500 1274110815 14540 14540 14540 14540 0
147 20250314 163400 1274110815 14540 14540 14540 14540 0
148 20250314 163300 1274110815 14540 14540 14540 14540 0
149 20250314 163200 1274110815 14540 14540 14540 14540 0
150 20250314 163100 1274110815 14540 14540 14540 14540 0
151 20250314 163000 1274110815 14540 14540 14540 14540 0
152 20250314 162900 1274110815 14540 14540 14540 14540 406
153 20250314 162800 1274110815 14540 14540 14540 14540 0
154 20250314 162700 1274110815 14540 14540 14540 14540 0
155 20250314 162600 1274110815 14540 14540 14540 14540 0
156 20250314 162500 1274110815 14540 14540 14540 14540 0
157 20250314 162400 1274110815 14540 14540 14540 14540 0
158 20250314 162300 1274110815 14540 14540 14540 14540 0
159 20250314 162200 1274110815 14540 14540 14540 14540 0
160 20250314 162100 1274110815 14540 14540 14540 14540 0
161 20250314 162000 1274110815 14540 14540 14540 14540 0
162 20250314 161900 1274110815 14540 14540 14540 14540 0
163 20250314 161800 1274110815 14540 14540 14540 14540 0
164 20250314 161700 1274110815 14540 14540 14540 14540 0
165 20250314 161600 1274110815 14540 14540 14540 14540 0
166 20250314 161500 1274110815 14540 14540 14540 14540 0
167 20250314 161400 1274110815 14540 14540 14540 14540 0
168 20250314 161300 1274110815 14540 14540 14540 14540 0
169 20250314 161200 1274110815 14540 14540 14540 14540 0
170 20250314 161100 1274110815 14540 14540 14540 14540 0
171 20250314 161000 1274110815 14540 14540 14540 14540 0
172 20250314 160900 1274110815 14540 14540 14540 14540 0
173 20250314 160800 1274110815 14540 14540 14540 14540 0
174 20250314 160700 1274110815 14540 14540 14540 14540 0
175 20250314 160600 1274110815 14540 14540 14540 14540 0
176 20250314 160500 1274110815 14540 14540 14540 14540 0
177 20250314 160400 1274110815 14540 14540 14540 14540 0
178 20250314 160300 1274110815 14540 14540 14540 14540 0
179 20250314 160200 1274110815 14540 14540 14540 14540 0
180 20250314 160100 1274110815 14540 14540 14540 14540 0
181 20250314 160000 1274110815 14540 14540 14540 14540 0
182 20250314 155900 1274110815 14540 14540 14540 14540 406
183 20250314 155800 1274110815 14540 14540 14540 14540 0
184 20250314 155700 1274110815 14540 14540 14540 14540 0
185 20250314 155600 1274110815 14540 14540 14540 14540 0
186 20250314 155500 1274110815 14540 14540 14540 14540 0
187 20250314 155400 1274110815 14540 14540 14540 14540 0
188 20250314 155300 1274110815 14540 14540 14540 14540 0
189 20250314 155200 1274110815 14540 14540 14540 14540 0
190 20250314 155100 1274110815 14540 14540 14540 14540 0
191 20250314 155000 1274110815 14540 14540 14540 14540 0
192 20250314 154900 1274110815 14540 14540 14540 14540 0
193 20250314 154800 1274110815 14540 14540 14540 14540 0
194 20250314 154700 1274110815 14540 14540 14540 14540 0
195 20250314 154600 1274110815 14540 14540 14540 14540 0
196 20250314 154500 1274110815 14540 14540 14540 14540 0
197 20250314 154400 1274110815 14540 14540 14540 14540 0
198 20250314 154300 1274110815 14540 14540 14540 14540 0
199 20250314 154200 1274110815 14540 14540 14540 14540 0
200 20250314 154100 1274110815 14540 14540 14540 14540 0
201 20250314 154000 1274110815 14540 14540 14540 14540 0
202 20250314 153900 1274110815 14540 14540 14540 14540 0
203 20250314 153800 1274110815 14540 14540 14540 14540 0
204 20250314 153700 1274110815 14540 14540 14540 14540 0
205 20250314 153600 1274110815 14540 14540 14540 14540 0
206 20250314 153500 1274110815 14540 14540 14540 14540 0
207 20250314 153400 1274110815 14540 14540 14540 14540 0
208 20250314 153300 1274110815 14540 14540 14540 14540 0
209 20250314 153200 1274110815 14540 14540 14540 14540 0
210 20250314 153100 1274110815 14540 14540 14540 14540 0
211 20250314 153000 1274110815 14540 14540 14540 14540 406
212 20250314 152900 1268207575 14530 14530 14530 14530 0
213 20250314 152800 1268207575 14530 14530 14530 14530 0
214 20250314 152700 1268207575 14530 14530 14530 14530 0
215 20250314 152600 1268207575 14530 14530 14530 14530 0
216 20250314 152500 1268207575 14530 14530 14530 14530 0
217 20250314 152400 1268207575 14530 14530 14530 14530 0
218 20250314 152300 1268207575 14530 14530 14530 14530 0
219 20250314 152200 1268207575 14530 14530 14530 14530 0
220 20250314 152100 1268207575 14530 14530 14530 14530 0
221 20250314 152000 1268207575 14530 14530 14530 14530 0
222 20250314 151900 1268207575 14530 14530 14530 14520 85
223 20250314 151800 1266972625 14520 14530 14540 14520 5
224 20250314 151700 1266899975 14530 14530 14530 14500 142
225 20250314 151600 1264838575 14500 14530 14530 14500 123
226 20250314 151500 1263051415 14530 14530 14550 14500 837
227 20250314 151400 1250885725 14530 14530 14530 14530 81
228 20250314 151300 1249708795 14530 14530 14530 14530 69
229 20250314 151200 1248706225 14530 14520 14530 14520 148
230 20250314 151100 1246555795 14510 14520 14540 14510 102
231 20250314 151000 1245073845 14540 14520 14550 14520 225
232 20250314 150900 1241804135 14520 14520 14520 14520 74
233 20250314 150800 1240729655 14520 14520 14520 14510 164
234 20250314 150700 1238349005 14510 14520 14520 14510 77
235 20250314 150600 1237230975 14520 14510 14520 14500 111
236 20250314 150500 1235620375 14510 14500 14510 14500 218
237 20250314 150400 1232458695 14500 14500 14500 14500 65
238 20250314 150300 1231516195 14500 14490 14500 14490 247
239 20250314 150200 1227936845 14490 14490 14490 14490 341
240 20250314 150100 1222995755 14490 14490 14490 14490 0
241 20250314 150000 1222995755 14490 14490 14490 14490 1
242 20250314 145900 1222981265 14470 14480 14480 14470 2
243 20250314 145800 1222952315 14470 14470 14480 14470 4
244 20250314 145700 1222894415 14470 14480 14480 14470 2
245 20250314 145600 1222865465 14470 14480 14480 14470 114
246 20250314 145500 1221215725 14500 14490 14500 14490 1484
247 20250314 145400 1199712555 14490 14490 14490 14490 100
248 20250314 145300 1198263555 14480 14490 14490 14480 58
249 20250314 145200 1197423675 14480 14490 14490 14480 490
250 20250314 145100 1190323585 14510 14510 14510 14510 0
251 20250314 145000 1190323585 14510 14520 14520 14510 123
252 20250314 144900 1188538465 14490 14490 14490 14490 1
253 20250314 144800 1188523975 14500 14520 14520 14500 621
254 20250314 144700 1179510325 14510 14510 14510 14510 0
255 20250314 144600 1179510325 14510 14510 14510 14510 0
256 20250314 144500 1179510325 14510 14510 14510 14510 1
257 20250314 144400 1179495815 14510 14510 14510 14510 1
258 20250314 144300 1179481305 14520 14520 14520 14520 1
259 20250314 144200 1179466785 14520 14520 14520 14510 502
260 20250314 144100 1172182075 14520 14510 14520 14510 144
261 20250314 144000 1170091215 14510 14510 14510 14510 39
262 20250314 143900 1169525325 14510 14510 14510 14510 0
263 20250314 143800 1169525325 14510 14510 14510 14510 1
264 20250314 143700 1169510815 14510 14510 14510 14510 4
265 20250314 143600 1169452775 14520 14510 14520 14510 16
266 20250314 143500 1169220595 14520 14520 14520 14510 402
267 20250314 143400 1163385755 14520 14520 14520 14520 705
268 20250314 143300 1153149155 14510 14510 14510 14510 1
269 20250314 143200 1153134645 14510 14510 14510 14510 1
270 20250314 143100 1153120135 14520 14520 14520 14520 0
271 20250314 143000 1153120135 14520 14520 14520 14520 96
272 20250314 142900 1151726215 14510 14520 14530 14510 575
273 20250314 142800 1143379805 14550 14540 14550 14530 107
274 20250314 142700 1141825065 14530 14510 14530 14510 29
275 20250314 142600 1141404195 14520 14540 14540 14520 182
276 20250314 142500 1138760205 14550 14550 14550 14550 0
277 20250314 142400 1138760205 14550 14520 14550 14520 130
278 20250314 142300 1136871375 14550 14505 14550 14505 234
279 20250314 142200 1133475245 14510 14500 14510 14500 112
280 20250314 142100 1131850140 14500 14500 14510 14500 72
281 20250314 142000 1130806100 14510 14500 14510 14500 187
282 20250314 141900 1128093480 14500 14500 14500 14500 106
283 20250314 141800 1126556480 14500 14480 14500 14480 655
284 20250314 141700 1117065500 14480 14490 14490 14480 110
285 20250314 141600 1115471610 14480 14480 14480 14480 1
286 20250314 141500 1115457130 14490 14480 14490 14480 142
287 20250314 141400 1113399850 14480 14470 14480 14470 162
288 20250314 141300 1111054100 14480 14480 14480 14480 105
289 20250314 141200 1109533700 14470 14470 14470 14470 16
290 20250314 141100 1109302180 14470 14470 14470 14470 65
291 20250314 141000 1108361630 14480 14470 14490 14470 608
292 20250314 140900 1099559410 14470 14520 14520 14470 2073
293 20250314 140800 1069513060 14520 14520 14530 14510 648
294 20250314 140700 1060104850 14520 14520 14520 14520 2
295 20250314 140600 1060075810 14520 14530 14530 14520 128
296 20250314 140500 1058216200 14520 14520 14520 14520 1
297 20250314 140400 1058201680 14530 14540 14540 14520 157
298 20250314 140300 1055920250 14520 14530 14530 14520 32
299 20250314 140200 1055455560 14530 14540 14540 14530 108
300 20250314 140100 1053885280 14550 14530 14550 14530 313
301 20250314 140000 1049336200 14540 14550 14550 14540 4
302 20250314 135900 1049278020 14530 14530 14540 14520 185
303 20250314 135800 1046589230 14525 14525 14525 14525 25
304 20250314 135700 1046226105 14530 14520 14530 14520 190
305 20250314 135600 1043465885 14530 14530 14540 14530 378
306 20250314 135500 1037971865 14550 14530 14550 14530 146
307 20250314 135400 1035848865 14530 14530 14530 14530 0
308 20250314 135300 1035848865 14530 14540 14540 14530 15
309 20250314 135200 1035630895 14550 14550 14550 14540 594
310 20250314 135100 1026991015 14550 14540 14550 14540 12
311 20250314 135000 1026816515 14560 14550 14560 14550 108
312 20250314 134900 1025245065 14520 14560 14560 14520 26
313 20250314 134800 1024867385 14540 14540 14560 14520 357
314 20250314 134700 1019679365 14530 14530 14530 14530 31
315 20250314 134600 1019228935 14530 14530 14540 14530 339
316 20250314 134500 1014302205 14530 14530 14530 14530 0
317 20250314 134400 1014302205 14530 14530 14530 14530 21
318 20250314 134300 1013997075 14530 14540 14540 14530 107
319 20250314 134200 1012441325 14530 14520 14540 14520 456
320 20250314 134100 1005813415 14530 14530 14530 14530 105
321 20250314 134000 1004287765 14520 14520 14520 14520 28
322 20250314 133900 1003881205 14520 14530 14530 14520 123
323 20250314 133800 1002094195 14510 14510 14510 14510 1
324 20250314 133700 1002079685 14510 14520 14520 14510 129
325 20250314 133600 1000206845 14530 14520 14530 14520 15
326 20250314 133500 999989025 14520 14520 14520 14510 95
327 20250314 133400 998609635 14530 14520 14530 14520 162
328 20250314 133300 996255825 14520 14520 14530 14520 99
329 20250314 133200 994818325 14520 14540 14540 14520 191
330 20250314 133100 992044915 14530 14530 14530 14530 0
331 20250314 133000 992044915 14530 14540 14540 14530 104
332 20250314 132900 990532765 14520 14530 14530 14520 279
333 20250314 132800 986479665 14530 14540 14540 14520 346
334 20250314 132700 981452425 14540 14540 14540 14540 0
335 20250314 132600 981452425 14540 14530 14540 14530 127
336 20250314 132500 979606055 14540 14550 14560 14540 998
337 20250314 132400 965091875 14550 14550 14550 14550 14
338 20250314 132300 964888175 14550 14550 14560 14540 180
339 20250314 132200 962269405 14560 14560 14560 14560 0
340 20250314 132100 962269405 14560 14530 14560 14530 263
341 20250314 132000 958445295 14530 14530 14530 14530 18
342 20250314 131900 958183755 14540 14540 14540 14540 165
343 20250314 131800 955784655 14540 14540 14540 14540 20
344 20250314 131700 955493855 14540 14530 14540 14520 326
345 20250314 131600 950757805 14540 14540 14540 14540 106
346 20250314 131500 949216565 14530 14510 14530 14510 20
347 20250314 131400 948926155 14520 14530 14540 14520 114
348 20250314 131300 947268775 14520 14530 14530 14520 44
349 20250314 131200 946629665 14530 14520 14530 14510 449
350 20250314 131100 940108725 14520 14510 14520 14510 28
351 20250314 131000 939702175 14520 14520 14520 14510 113
352 20250314 130900 938061495 14510 14510 14510 14510 46
353 20250314 130800 937394035 14510 14490 14510 14490 8
354 20250314 130700 937277975 14490 14480 14500 14470 353
355 20250314 130600 932164415 14490 14480 14490 14480 24
356 20250314 130500 931816875 14490 14480 14490 14480 60
357 20250314 130400 930948035 14470 14480 14480 14470 145
358 20250314 130300 928848445 14480 14470 14480 14470 39
359 20250314 130200 928283955 14470 14470 14470 14470 1
360 20250314 130100 928269485 14480 14470 14480 14470 111
361 20250314 130000 926662225 14470 14470 14480 14470 46
362 20250314 125900 925996575 14480 14480 14480 14480 2
363 20250314 125800 925967615 14480 14480 14480 14480 1
364 20250314 125700 925953135 14470 14480 14480 14470 4
365 20250314 125600 925895225 14490 14490 14500 14490 34
366 20250314 125500 925402485 14500 14510 14510 14500 970
367 20250314 125400 911335605 14510 14510 14510 14510 27
368 20250314 125300 910943835 14500 14500 14500 14500 1
369 20250314 125200 910929335 14500 14530 14530 14500 382
370 20250314 125100 905386505 14530 14510 14530 14510 445
371 20250314 125000 898925225 14510 14510 14510 14510 32
372 20250314 124900 898460905 14510 14510 14510 14510 1
373 20250314 124800 898446395 14500 14500 14500 14500 26
374 20250314 124700 898069395 14500 14510 14510 14500 231
375 20250314 124600 894717595 14500 14500 14500 14500 0
376 20250314 124500 894717595 14500 14490 14500 14480 291
377 20250314 124400 890499075 14480 14480 14480 14480 1
378 20250314 124300 890484595 14490 14490 14490 14490 513
379 20250314 124200 883051225 14480 14490 14490 14480 1731
380 20250314 124100 857969325 14490 14480 14490 14480 567
381 20250314 124000 849753505 14490 14480 14490 14480 118
382 20250314 123900 848043845 14470 14470 14470 14470 0
383 20250314 123800 848043845 14470 14470 14470 14470 1
384 20250314 123700 848029375 14490 14460 14490 14460 739
385 20250314 123600 837322285 14460 14460 14460 14460 1
386 20250314 123500 837307825 14490 14460 14490 14450 1829
387 20250314 123400 810839715 14460 14470 14470 14460 27
388 20250314 123300 810449235 14470 14480 14480 14470 983
389 20250314 123200 796218945 14480 14480 14480 14480 15
390 20250314 123100 796001745 14480 14480 14480 14480 23
391 20250314 123000 795668705 14480 14480 14480 14480 0
392 20250314 122900 795668705 14480 14480 14480 14480 1
393 20250314 122800 795654225 14480 14480 14480 14480 22
394 20250314 122700 795335665 14480 14480 14480 14480 0
395 20250314 122600 795335665 14480 14480 14480 14480 22
396 20250314 122500 795017105 14480 14480 14480 14480 24
397 20250314 122400 794669585 14480 14480 14480 14480 16
398 20250314 122300 794437905 14480 14490 14490 14480 223
399 20250314 122200 791206775 14480 14480 14480 14480 22
400 20250314 122100 790888215 14480 14480 14480 14480 1
401 20250314 122000 790873735 14480 14480 14480 14480 500
402 20250314 121900 783633735 14480 14480 14480 14480 27
403 20250314 121800 783242775 14490 14490 14490 14490 2036
404 20250314 121700 753741135 14480 14480 14480 14480 2
405 20250314 121600 753712175 14480 14480 14480 14480 18
406 20250314 121500 753451535 14480 14480 14480 14480 1
407 20250314 121400 753437055 14490 14470 14490 14470 94
408 20250314 121300 752075585 14480 14480 14480 14480 0
409 20250314 121200 752075585 14480 14480 14480 14480 93
410 20250314 121100 750728945 14490 14500 14500 14490 479
411 20250314 121000 743785785 14500 14500 14500 14500 22
412 20250314 120900 743466785 14530 14510 14530 14500 904
413 20250314 120800 730350525 14510 14510 14530 14510 53
414 20250314 120700 729581475 14510 14510 14510 14510 0
415 20250314 120600 729581475 14510 14520 14520 14510 1020
416 20250314 120500 714771085 14520 14540 14540 14520 17
417 20250314 120400 714524225 14510 14510 14510 14510 0
418 20250314 120300 714524225 14510 14540 14540 14510 114
419 20250314 120200 712868585 14530 14510 14530 14510 93
420 20250314 120100 711518155 14510 14510 14510 14510 5
421 20250314 120000 711445605 14510 14510 14510 14510 0
422 20250314 115900 711445605 14510 14510 14530 14510 154
423 20250314 115800 709210845 14510 14520 14520 14510 292
424 20250314 115700 704971805 14520 14520 14520 14520 0
425 20250314 115600 704971805 14520 14520 14520 14520 24
426 20250314 115500 704623325 14530 14530 14540 14530 424
427 20250314 115400 698460435 14540 14550 14550 14540 749
428 20250314 115300 687569945 14540 14540 14540 14540 55
429 20250314 115200 686770245 14550 14550 14550 14550 307
430 20250314 115100 682303395 14540 14540 14540 14540 1
431 20250314 115000 682288855 14540 14540 14540 14540 29
432 20250314 114900 681867195 14550 14550 14550 14550 161
433 20250314 114800 679524645 14550 14540 14550 14540 491
434 20250314 114700 672381505 14540 14550 14550 14540 51
435 20250314 114600 671639645 14540 14540 14540 14540 3
436 20250314 114500 671596025 14540 14540 14540 14540 23
437 20250314 114400 671261605 14540 14540 14540 14540 0
438 20250314 114300 671261605 14540 14560 14560 14540 11
439 20250314 114200 671101625 14540 14540 14540 14540 22
440 20250314 114100 670781745 14560 14540 14560 14540 32
441 20250314 114000 670315845 14540 14540 14540 14540 108
442 20250314 113900 668745525 14560 14540 14560 14540 43
443 20250314 113800 668119985 14560 14550 14560 14550 23
444 20250314 113700 667785225 14550 14560 14560 14550 785
445 20250314 113600 656362135 14560 14560 14560 14560 19
446 20250314 113500 656085495 14570 14560 14570 14560 23
447 20250314 113400 655750595 14550 14550 14550 14550 15
448 20250314 113300 655532345 14560 14560 14560 14550 28
449 20250314 113200 655124915 14560 14560 14560 14550 5
450 20250314 113100 655052135 14550 14550 14550 14550 0
451 20250314 113000 655052135 14550 14550 14550 14550 20
452 20250314 112900 654761135 14550 14550 14550 14550 2
453 20250314 112800 654732035 14550 14550 14550 14550 20
454 20250314 112700 654441035 14540 14550 14560 14540 60
455 20250314 112600 653568195 14560 14560 14560 14560 51
456 20250314 112500 652825635 14540 14540 14540 14540 368
457 20250314 112400 647474915 14540 14550 14550 14540 398
458 20250314 112300 641684235 14550 14560 14560 14550 279
459 20250314 112200 637622015 14560 14560 14560 14560 277
460 20250314 112100 633588895 14560 14570 14570 14560 25
461 20250314 112000 633224885 14560 14560 14560 14560 15
462 20250314 111900 633006485 14560 14560 14560 14560 64
463 20250314 111800 632074645 14560 14560 14560 14560 0
464 20250314 111700 632074645 14560 14560 14560 14560 1
465 20250314 111600 632060085 14560 14570 14570 14560 267
466 20250314 111500 628170195 14570 14570 14570 14570 0
467 20250314 111400 628170195 14570 14550 14570 14550 920
468 20250314 111300 614767005 14560 14550 14560 14550 1258
469 20250314 111200 596457105 14560 14570 14570 14560 878
470 20250314 111100 583669825 14570 14570 14570 14570 0
471 20250314 111000 583669825 14570 14570 14570 14570 26
472 20250314 110900 583291005 14590 14590 14590 14590 1
473 20250314 110800 583276415 14590 14560 14590 14560 1630
474 20250314 110700 559501195 14550 14550 14550 14550 33
475 20250314 110600 559021045 14570 14570 14570 14570 30
476 20250314 110500 558583945 14550 14560 14560 14550 477
477 20250314 110400 551640045 14560 14560 14560 14560 47
478 20250314 110300 550955725 14580 14570 14580 14570 1058
479 20250314 110200 535540545 14570 14570 14570 14570 0
480 20250314 110100 535540545 14570 14570 14580 14570 462
481 20250314 110000 528809125 14570 14570 14570 14570 0
482 20250314 105900 528809125 14570 14570 14570 14570 69
483 20250314 105800 527803795 14570 14580 14580 14570 138
484 20250314 105700 525791985 14580 14590 14590 14580 445
485 20250314 105600 519303325 14590 14590 14590 14590 20
486 20250314 105500 519011525 14590 14590 14600 14590 148
487 20250314 105400 516851145 14580 14580 14580 14580 212
488 20250314 105300 513760185 14580 14580 14580 14580 71
489 20250314 105200 512725005 14590 14590 14590 14590 0
490 20250314 105100 512725005 14590 14600 14600 14590 54
491 20250314 105000 511937135 14600 14590 14610 14590 462
492 20250314 104900 505194145 14600 14600 14600 14600 0
493 20250314 104800 505194145 14600 14600 14600 14600 31
494 20250314 104700 504741545 14570 14600 14600 14570 869
495 20250314 104600 492061825 14600 14600 14600 14595 48
496 20250314 104500 491361130 14600 14600 14600 14600 104
497 20250314 104400 489842730 14590 14590 14590 14590 22
498 20250314 104300 489521750 14590 14590 14590 14590 5
499 20250314 104200 489448800 14590 14600 14600 14590 2
500 20250314 104100 489419610 14590 14590 14590 14580 57
501 20250314 104000 488588200 14580 14580 14580 14580 28
502 20250314 103900 488179960 14570 14570 14570 14570 0
503 20250314 103800 488179960 14570 14570 14570 14570 23
504 20250314 103700 487844850 14570 14570 14570 14570 0
505 20250314 103600 487844850 14570 14570 14570 14570 4
506 20250314 103500 487786570 14580 14580 14580 14580 311
507 20250314 103400 483252190 14580 14590 14590 14580 22
508 20250314 103300 482931290 14580 14580 14580 14580 11
509 20250314 103200 482770910 14580 14580 14580 14580 252
510 20250314 103100 479096750 14590 14590 14590 14590 2
511 20250314 103000 479067570 14590 14590 14590 14590 320
512 20250314 102900 474398770 14600 14590 14600 14590 187
513 20250314 102800 471668840 14590 14590 14590 14590 0
514 20250314 102700 471668840 14590 14590 14590 14590 19
515 20250314 102600 471391630 14590 14600 14600 14590 338
516 20250314 102500 466459910 14610 14610 14610 14610 0
517 20250314 102400 466459910 14610 14590 14610 14590 64
518 20250314 102300 465525780 14590 14600 14610 14590 16
519 20250314 102200 465292180 14590 14590 14590 14590 7
520 20250314 102100 465190050 14590 14570 14590 14570 45
521 20250314 102000 464534120 14570 14580 14580 14570 21
522 20250314 101900 464227950 14580 14590 14600 14580 342
523 20250314 101800 459237800 14590 14580 14590 14580 108
524 20250314 101700 457662360 14580 14580 14580 14570 40
525 20250314 101600 457079170 14570 14570 14570 14570 11
526 20250314 101500 456918900 14560 14560 14560 14560 17
527 20250314 101400 456671380 14580 14570 14580 14570 416
528 20250314 101300 450608030 14560 14570 14570 14560 626
529 20250314 101200 441488970 14580 14570 14580 14570 29
530 20250314 101100 441066370 14570 14570 14570 14570 51
531 20250314 101000 440323300 14570 14570 14570 14570 195
532 20250314 100900 437482150 14560 14560 14560 14560 50
533 20250314 100800 436754150 14570 14570 14570 14570 30
534 20250314 100700 436317050 14570 14580 14580 14560 112
535 20250314 100600 434684510 14580 14600 14600 14580 237
536 20250314 100500 431226770 14600 14610 14610 14600 74
537 20250314 100400 430145980 14610 14610 14610 14610 1
538 20250314 100300 430131370 14610 14660 14660 14610 4248
539 20250314 100200 367945130 14660 14670 14670 14660 663
540 20250314 100100 358223450 14670 14670 14670 14670 10
541 20250314 100000 358076750 14670 14670 14670 14660 80
542 20250314 095900 356903930 14660 14650 14660 14650 196
543 20250314 095800 354031530 14650 14650 14670 14650 12
544 20250314 095700 353855530 14670 14670 14670 14670 10
545 20250314 095600 353708830 14670 14670 14670 14670 127
546 20250314 095500 351845740 14660 14640 14670 14640 237
547 20250314 095400 348371590 14650 14640 14650 14640 7
548 20250314 095300 348269050 14630 14590 14650 14590 204
549 20250314 095200 345284540 14620 14600 14620 14600 232
550 20250314 095100 341893980 14600 14600 14600 14560 711
551 20250314 095000 331527720 14580 14590 14590 14580 195
552 20250314 094900 328684120 14550 14580 14580 14550 1768
553 20250314 094800 302940250 14590 14600 14600 14590 624
554 20250314 094700 293832920 14610 14610 14610 14610 0
555 20250314 094600 293832920 14610 14640 14640 14610 1637
556 20250314 094500 269902050 14640 14640 14650 14640 68
557 20250314 094400 268906130 14630 14620 14630 14620 5
558 20250314 094300 268832990 14630 14630 14630 14630 0
559 20250314 094200 268832990 14630 14630 14630 14630 0
560 20250314 094100 268832990 14630 14620 14630 14600 262
561 20250314 094000 265004620 14620 14630 14630 14620 10
562 20250314 093900 264858370 14620 14630 14630 14620 49
563 20250314 093800 264141510 14640 14640 14650 14630 331
564 20250314 093700 259298130 14650 14630 14650 14630 31
565 20250314 093600 258844000 14630 14640 14650 14630 66
566 20250314 093500 257877270 14640 14630 14650 14630 67
567 20250314 093400 256896330 14630 14600 14630 14600 136
568 20250314 093300 254908360 14600 14600 14600 14600 3
569 20250314 093200 254864560 14600 14570 14620 14570 686
570 20250314 093100 244859710 14570 14610 14610 14570 1088
571 20250314 093000 228992880 14600 14620 14620 14600 18
572 20250314 092900 228730060 14600 14630 14630 14600 296
573 20250314 092800 224406040 14650 14650 14650 14640 373
574 20250314 092700 218942640 14660 14660 14670 14660 309
575 20250314 092600 214412690 14670 14660 14670 14660 5
576 20250314 092500 214339360 14650 14660 14660 14650 773
577 20250314 092400 203009700 14660 14660 14660 14660 16
578 20250314 092300 202775140 14660 14660 14660 14660 21
579 20250314 092200 202467280 14660 14670 14670 14650 229
580 20250314 092100 199108040 14670 14680 14680 14670 3
581 20250314 092000 199064020 14680 14690 14690 14680 121
582 20250314 091900 197286990 14690 14730 14730 14690 432
583 20250314 091800 190934940 14750 14690 14750 14690 984
584 20250314 091700 176429580 14680 14680 14680 14680 2
585 20250314 091600 176400220 14660 14630 14660 14630 216
586 20250314 091500 173239450 14660 14690 14690 14650 1125
587 20250314 091400 156740910 14710 14690 14710 14680 387
588 20250314 091300 151055880 14700 14720 14730 14700 215
589 20250314 091200 147892970 14720 14760 14760 14720 879
590 20250314 091100 134928510 14750 14740 14760 14700 1348
591 20250314 091000 115051740 14720 14720 14740 14680 831
592 20250314 090900 102831760 14720 14690 14720 14690 2982
593 20250314 090800 58975000 14690 14670 14690 14670 802
594 20250314 090700 47196290 14670 14650 14670 14650 446
595 20250314 090600 40659050 14650 14660 14660 14630 233
596 20250314 090500 37247640 14670 14660 14670 14610 1576
597 20250314 090400 14186170 14650 14620 14650 14620 288
598 20250314 090300 9967510 14620 14620 14620 14620 73
599 20250314 090200 8900250 14620 14650 14650 14620 91
600 20250314 090100 7569800 14650 14590 14650 14590 229
601 20250314 090000 4222290 14610 14610 14610 14610 289

1
012630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,59741721,0,845345352150,0.00
20250311,0,59741721,0,865657537290,0.00
20250310,0,59741721,0,859683365190,0.00
20250307,0,59741721,0,838773762840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 59741721 0 845345352150 0.00
3 20250311 0 59741721 0 865657537290 0.00
4 20250310 0 59741721 0 859683365190 0.00
5 20250307 0 59741721 0 838773762840 0.00