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

607
017960/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190500,5428754615,15630,15630,15630,15630,6802
20250314,190400,5428754615,15630,15630,15630,15630,0
20250314,190300,5428754615,15630,15630,15630,15630,0
20250314,190200,5428754615,15630,15630,15630,15630,0
20250314,190100,5428754615,15630,15630,15630,15630,0
20250314,190000,5428754615,15630,15630,15630,15630,0
20250314,185900,5428754615,15630,15630,15630,15630,0
20250314,185800,5428754615,15630,15630,15630,15630,0
20250314,185700,5428754615,15630,15630,15630,15630,0
20250314,185600,5428754615,15630,15630,15630,15630,0
20250314,185500,5428754615,15630,15630,15630,15630,0
20250314,185400,5428754615,15630,15630,15630,15630,0
20250314,185300,5428754615,15630,15630,15630,15630,0
20250314,185200,5428754615,15630,15630,15630,15630,0
20250314,185100,5428754615,15630,15630,15630,15630,0
20250314,185000,5428754615,15630,15630,15630,15630,0
20250314,184900,5428754615,15630,15630,15630,15630,0
20250314,184800,5428754615,15630,15630,15630,15630,0
20250314,184700,5428754615,15630,15630,15630,15630,0
20250314,184600,5428754615,15630,15630,15630,15630,0
20250314,184500,5428754615,15630,15630,15630,15630,0
20250314,184400,5428754615,15630,15630,15630,15630,0
20250314,184300,5428754615,15630,15630,15630,15630,0
20250314,184200,5428754615,15630,15630,15630,15630,0
20250314,184100,5428754615,15630,15630,15630,15630,0
20250314,184000,5428754615,15630,15630,15630,15630,0
20250314,183900,5428754615,15630,15630,15630,15630,0
20250314,183800,5428754615,15630,15630,15630,15630,0
20250314,183700,5428754615,15630,15630,15630,15630,0
20250314,183600,5428754615,15630,15630,15630,15630,0
20250314,183500,5428754615,15630,15630,15630,15630,6802
20250314,183400,5428754615,15630,15630,15630,15630,0
20250314,183300,5428754615,15630,15630,15630,15630,0
20250314,183200,5428754615,15630,15630,15630,15630,0
20250314,183100,5428754615,15630,15630,15630,15630,0
20250314,183000,5428754615,15630,15630,15630,15630,0
20250314,182900,5428754615,15630,15630,15630,15630,0
20250314,182800,5428754615,15630,15630,15630,15630,0
20250314,182700,5428754615,15630,15630,15630,15630,0
20250314,182600,5428754615,15630,15630,15630,15630,0
20250314,182500,5428754615,15630,15630,15630,15630,0
20250314,182400,5428754615,15630,15630,15630,15630,0
20250314,182300,5428754615,15630,15630,15630,15630,0
20250314,182200,5428754615,15630,15630,15630,15630,0
20250314,182100,5428754615,15630,15630,15630,15630,0
20250314,182000,5428754615,15630,15630,15630,15630,0
20250314,181900,5428754615,15630,15630,15630,15630,0
20250314,181800,5428754615,15630,15630,15630,15630,0
20250314,181700,5428754615,15630,15630,15630,15630,0
20250314,181600,5428754615,15630,15630,15630,15630,0
20250314,181500,5428754615,15630,15630,15630,15630,0
20250314,181400,5428754615,15630,15630,15630,15630,0
20250314,181300,5428754615,15630,15630,15630,15630,0
20250314,181200,5428754615,15630,15630,15630,15630,0
20250314,181100,5428754615,15630,15630,15630,15630,0
20250314,181000,5428754615,15630,15630,15630,15630,0
20250314,180900,5428754615,15630,15630,15630,15630,0
20250314,180800,5428754615,15630,15630,15630,15630,0
20250314,180700,5428754615,15630,15630,15630,15630,0
20250314,180600,5428754615,15630,15630,15630,15630,0
20250314,180500,5428754615,15630,15630,15630,15630,6802
20250314,180400,5428754615,15630,15630,15630,15630,0
20250314,180300,5428754615,15630,15630,15630,15630,0
20250314,180200,5428754615,15630,15630,15630,15630,0
20250314,180100,5428754615,15630,15630,15630,15630,0
20250314,180000,5428754615,15630,15630,15630,15630,0
20250314,175900,5428754615,15630,15630,15630,15630,0
20250314,175800,5428754615,15630,15630,15630,15630,0
20250314,175700,5428754615,15630,15630,15630,15630,0
20250314,175600,5428754615,15630,15630,15630,15630,0
20250314,175500,5428754615,15630,15630,15630,15630,0
20250314,175400,5428754615,15630,15630,15630,15630,0
20250314,175300,5428754615,15630,15630,15630,15630,0
20250314,175200,5428754615,15630,15630,15630,15630,0
20250314,175100,5428754615,15630,15630,15630,15630,0
20250314,175000,5428754615,15630,15630,15630,15630,0
20250314,174900,5428754615,15630,15630,15630,15630,0
20250314,174800,5428754615,15630,15630,15630,15630,0
20250314,174700,5428754615,15630,15630,15630,15630,0
20250314,174600,5428754615,15630,15630,15630,15630,0
20250314,174500,5428754615,15630,15630,15630,15630,0
20250314,174400,5428754615,15630,15630,15630,15630,0
20250314,174300,5428754615,15630,15630,15630,15630,0
20250314,174200,5428754615,15630,15630,15630,15630,0
20250314,174100,5428754615,15630,15630,15630,15630,0
20250314,174000,5428754615,15630,15630,15630,15630,0
20250314,173900,5428754615,15630,15630,15630,15630,0
20250314,173800,5428754615,15630,15630,15630,15630,0
20250314,173700,5428754615,15630,15630,15630,15630,0
20250314,173600,5428754615,15630,15630,15630,15630,0
20250314,173500,5428754615,15630,15630,15630,15630,6802
20250314,173400,5428754615,15630,15630,15630,15630,0
20250314,173300,5428754615,15630,15630,15630,15630,0
20250314,173200,5428754615,15630,15630,15630,15630,0
20250314,173100,5428754615,15630,15630,15630,15630,0
20250314,173000,5428754615,15630,15630,15630,15630,0
20250314,172900,5428754615,15630,15630,15630,15630,0
20250314,172800,5428754615,15630,15630,15630,15630,0
20250314,172700,5428754615,15630,15630,15630,15630,0
20250314,172600,5428754615,15630,15630,15630,15630,0
20250314,172500,5428754615,15630,15630,15630,15630,0
20250314,172400,5428754615,15630,15630,15630,15630,0
20250314,172300,5428754615,15630,15630,15630,15630,0
20250314,172200,5428754615,15630,15630,15630,15630,0
20250314,172100,5428754615,15630,15630,15630,15630,0
20250314,172000,5428754615,15630,15630,15630,15630,0
20250314,171900,5428754615,15630,15630,15630,15630,0
20250314,171800,5428754615,15630,15630,15630,15630,0
20250314,171700,5428754615,15630,15630,15630,15630,0
20250314,171600,5428754615,15630,15630,15630,15630,0
20250314,171500,5428754615,15630,15630,15630,15630,0
20250314,171400,5428754615,15630,15630,15630,15630,0
20250314,171300,5428754615,15630,15630,15630,15630,0
20250314,171200,5428754615,15630,15630,15630,15630,0
20250314,171100,5428754615,15630,15630,15630,15630,0
20250314,171000,5428754615,15630,15630,15630,15630,0
20250314,170900,5428754615,15630,15630,15630,15630,0
20250314,170800,5428754615,15630,15630,15630,15630,0
20250314,170700,5428754615,15630,15630,15630,15630,0
20250314,170600,5428754615,15630,15630,15630,15630,0
20250314,170500,5428754615,15630,15630,15630,15630,6802
20250314,170400,5428754615,15630,15630,15630,15630,0
20250314,170300,5428754615,15630,15630,15630,15630,0
20250314,170200,5428754615,15630,15630,15630,15630,0
20250314,170100,5428754615,15630,15630,15630,15630,0
20250314,170000,5428754615,15630,15630,15630,15630,0
20250314,165900,5428754615,15630,15630,15630,15630,0
20250314,165800,5428754615,15630,15630,15630,15630,0
20250314,165700,5428754615,15630,15630,15630,15630,0
20250314,165600,5428754615,15630,15630,15630,15630,0
20250314,165500,5428754615,15630,15630,15630,15630,0
20250314,165400,5428754615,15630,15630,15630,15630,0
20250314,165300,5428754615,15630,15630,15630,15630,0
20250314,165200,5428754615,15630,15630,15630,15630,0
20250314,165100,5428754615,15630,15630,15630,15630,0
20250314,165000,5428754615,15630,15630,15630,15630,0
20250314,164900,5428754615,15630,15630,15630,15630,0
20250314,164800,5428754615,15630,15630,15630,15630,0
20250314,164700,5428754615,15630,15630,15630,15630,0
20250314,164600,5428754615,15630,15630,15630,15630,0
20250314,164500,5428754615,15630,15630,15630,15630,0
20250314,164400,5428754615,15630,15630,15630,15630,0
20250314,164300,5428754615,15630,15630,15630,15630,0
20250314,164200,5428754615,15630,15630,15630,15630,0
20250314,164100,5428754615,15630,15630,15630,15630,0
20250314,164000,5428754615,15630,15630,15630,15630,0
20250314,163900,5428754615,15630,15630,15630,15630,0
20250314,163800,5428754615,15630,15630,15630,15630,0
20250314,163700,5428754615,15630,15630,15630,15630,0
20250314,163600,5428754615,15630,15630,15630,15630,0
20250314,163500,5428754615,15630,15630,15630,15630,6802
20250314,163400,5428754615,15630,15630,15630,15630,0
20250314,163300,5428754615,15630,15630,15630,15630,0
20250314,163200,5428754615,15630,15630,15630,15630,0
20250314,163100,5428754615,15630,15630,15630,15630,0
20250314,163000,5428754615,15630,15630,15630,15630,0
20250314,162900,5428754615,15630,15630,15630,15630,0
20250314,162800,5428754615,15630,15630,15630,15630,0
20250314,162700,5428754615,15630,15630,15630,15630,0
20250314,162600,5428754615,15630,15630,15630,15630,0
20250314,162500,5428754615,15630,15630,15630,15630,0
20250314,162400,5428754615,15630,15630,15630,15630,0
20250314,162300,5428754615,15630,15630,15630,15630,0
20250314,162200,5428754615,15630,15630,15630,15630,0
20250314,162100,5428754615,15630,15630,15630,15630,0
20250314,162000,5428754615,15630,15630,15630,15630,0
20250314,161900,5428754615,15630,15630,15630,15630,0
20250314,161800,5428754615,15630,15630,15630,15630,0
20250314,161700,5428754615,15630,15630,15630,15630,0
20250314,161600,5428754615,15630,15630,15630,15630,0
20250314,161500,5428754615,15630,15630,15630,15630,0
20250314,161400,5428754615,15630,15630,15630,15630,0
20250314,161300,5428754615,15630,15630,15630,15630,0
20250314,161200,5428754615,15630,15630,15630,15630,0
20250314,161100,5428754615,15630,15630,15630,15630,0
20250314,161000,5428754615,15630,15630,15630,15630,0
20250314,160900,5428754615,15630,15630,15630,15630,0
20250314,160800,5428754615,15630,15630,15630,15630,0
20250314,160700,5428754615,15630,15630,15630,15630,0
20250314,160600,5428754615,15630,15630,15630,15630,0
20250314,160500,5428754615,15630,15630,15630,15630,6802
20250314,160400,5428754615,15630,15630,15630,15630,0
20250314,160300,5428754615,15630,15630,15630,15630,0
20250314,160200,5428754615,15630,15630,15630,15630,0
20250314,160100,5428754615,15630,15630,15630,15630,0
20250314,160000,5428754615,15630,15630,15630,15630,0
20250314,155900,5428754615,15630,15630,15630,15630,0
20250314,155800,5428754615,15630,15630,15630,15630,0
20250314,155700,5428754615,15630,15630,15630,15630,0
20250314,155600,5428754615,15630,15630,15630,15630,0
20250314,155500,5428754615,15630,15630,15630,15630,0
20250314,155400,5428754615,15630,15630,15630,15630,0
20250314,155300,5428754615,15630,15630,15630,15630,0
20250314,155200,5428754615,15630,15630,15630,15630,0
20250314,155100,5428754615,15630,15630,15630,15630,0
20250314,155000,5428754615,15630,15630,15630,15630,0
20250314,154900,5428754615,15630,15630,15630,15630,0
20250314,154800,5428754615,15630,15630,15630,15630,0
20250314,154700,5428754615,15630,15630,15630,15630,0
20250314,154600,5428754615,15630,15630,15630,15630,0
20250314,154500,5428754615,15630,15630,15630,15630,0
20250314,154400,5428754615,15630,15630,15630,15630,0
20250314,154300,5428754615,15630,15630,15630,15630,0
20250314,154200,5428754615,15630,15630,15630,15630,0
20250314,154100,5428754615,15630,15630,15630,15630,0
20250314,154000,5428754615,15630,15630,15630,15630,0
20250314,153900,5428754615,15630,15630,15630,15630,0
20250314,153800,5428754615,15630,15630,15630,15630,0
20250314,153700,5428754615,15630,15630,15630,15630,0
20250314,153600,5428754615,15630,15630,15630,15630,0
20250314,153500,5428754615,15630,15630,15630,15630,6802
20250314,153400,5428754615,15630,15630,15630,15630,0
20250314,153300,5428754615,15630,15630,15630,15630,0
20250314,153200,5428754615,15630,15630,15630,15630,0
20250314,153100,5428754615,15630,15630,15630,15630,0
20250314,153000,5428754615,15630,15630,15630,15630,6802
20250314,152900,5322439355,15610,15610,15610,15610,0
20250314,152800,5322439355,15610,15610,15610,15610,0
20250314,152700,5322439355,15610,15610,15610,15610,0
20250314,152600,5322439355,15610,15610,15610,15610,0
20250314,152500,5322439355,15610,15610,15610,15610,0
20250314,152400,5322439355,15610,15610,15610,15610,0
20250314,152300,5322439355,15610,15610,15610,15610,0
20250314,152200,5322439355,15610,15610,15610,15610,0
20250314,152100,5322439355,15610,15610,15610,15610,0
20250314,152000,5322439355,15610,15610,15610,15610,0
20250314,151900,5322439355,15610,15590,15620,15590,1877
20250314,151800,5293142325,15590,15600,15610,15590,1020
20250314,151700,5277231090,15600,15580,15610,15580,1591
20250314,151600,5252413300,15590,15610,15610,15580,1219
20250314,151500,5233409870,15610,15620,15640,15610,2641
20250314,151400,5192178820,15610,15620,15640,15600,13404
20250314,151300,4982924710,15620,15620,15620,15620,202
20250314,151200,4979769470,15620,15620,15640,15620,1605
20250314,151100,4954689510,15615,15610,15620,15610,878
20250314,151000,4940979770,15610,15620,15630,15610,239
20250314,150900,4937244880,15620,15630,15630,15610,848
20250314,150800,4924001120,15630,15640,15640,15620,1018
20250314,150700,4908091520,15650,15530,15650,15530,6689
20250314,150600,4803660600,15540,15510,15540,15500,2099
20250314,150500,4771102040,15520,15530,15530,15510,923
20250314,150400,4756775130,15520,15510,15520,15510,513
20250314,150300,4748813850,15510,15510,15510,15510,244
20250314,150200,4745029410,15510,15520,15520,15510,149
20250314,150100,4742718410,15510,15520,15520,15510,191
20250314,150000,4739755930,15520,15530,15540,15510,2259
20250314,145900,4704691270,15530,15530,15530,15510,1080
20250314,145800,4687931840,15520,15530,15530,15520,359
20250314,145700,4682359635,15530,15520,15530,15520,236
20250314,145600,4678695625,15520,15520,15530,15510,570
20250314,145500,4669849310,15520,15515,15530,15510,589
20250314,145400,4660711575,15515,15520,15520,15510,339
20250314,145300,4655453510,15520,15520,15520,15510,303
20250314,145200,4650752140,15520,15520,15530,15520,299
20250314,145100,4646111510,15530,15530,15530,15520,526
20250314,145000,4637945860,15520,15520,15530,15520,111
20250314,144900,4636222830,15530,15530,15560,15520,333
20250314,144800,4631047730,15530,15530,15540,15520,151
20250314,144700,4628703100,15530,15550,15550,15520,467
20250314,144600,4621447950,15550,15560,15570,15550,633
20250314,144500,4611604370,15550,15560,15570,15550,823
20250314,144400,4598799560,15550,15520,15550,15520,683
20250314,144300,4588188840,15520,15530,15530,15520,372
20250314,144200,4582415020,15520,15530,15540,15510,796
20250314,144100,4570061100,15540,15520,15540,15520,124
20250314,144000,4568135260,15530,15530,15540,15520,405
20250314,143900,4561846250,15540,15520,15550,15510,1265
20250314,143800,4542193520,15520,15520,15520,15510,598
20250314,143700,4532913230,15520,15510,15520,15500,546
20250314,143600,4524444600,15520,15520,15520,15510,125
20250314,143500,4522505190,15510,15530,15530,15510,532
20250314,143400,4514251310,15520,15510,15530,15510,661
20250314,143300,4503994260,15520,15520,15520,15510,154
20250314,143200,4501605170,15520,15510,15520,15500,466
20250314,143100,4494381320,15520,15520,15520,15500,174
20250314,143000,4491682580,15510,15520,15530,15510,263
20250314,142900,4487601550,15530,15510,15530,15510,296
20250314,142800,4483006730,15510,15510,15520,15510,261
20250314,142700,4478957335,15510,15510,15520,15500,414
20250314,142600,4472536225,15510,15500,15510,15500,340
20250314,142500,4467265895,15510,15510,15510,15500,472
20250314,142400,4459946035,15510,15500,15510,15490,1307
20250314,142300,4439685555,15500,15500,15510,15490,3803
20250314,142200,4380737625,15500,15520,15520,15490,2683
20250314,142100,4339149615,15520,15510,15520,15500,901
20250314,142000,4325175255,15520,15520,15530,15510,253
20250314,141900,4321250920,15510,15520,15540,15510,2304
20250314,141800,4285465570,15520,15530,15550,15510,196
20250314,141700,4282421600,15540,15520,15550,15510,230
20250314,141600,4278850690,15520,15520,15530,15510,1106
20250314,141500,4261682460,15520,15520,15520,15510,226
20250314,141400,4258176520,15520,15520,15520,15510,435
20250314,141300,4251427860,15510,15520,15520,15510,211
20250314,141200,4248154930,15530,15520,15530,15510,200
20250314,141100,4245051830,15530,15530,15540,15510,69
20250314,141000,4243980900,15520,15540,15540,15520,241
20250314,140900,4240240205,15530,15530,15550,15520,245
20250314,140800,4236434420,15540,15530,15540,15520,1132
20250314,140700,4218845080,15530,15540,15540,15530,66
20250314,140600,4217820070,15540,15530,15560,15530,423
20250314,140500,4211241840,15540,15510,15540,15510,350
20250314,140400,4205809630,15510,15510,15530,15500,257
20250314,140300,4201821890,15510,15520,15530,15500,159
20250314,140200,4199356100,15520,15520,15530,15510,274
20250314,140100,4195104470,15520,15520,15520,15510,79
20250314,140000,4193878850,15520,15520,15530,15510,1272
20250314,135900,4174136810,15510,15530,15530,15510,968
20250314,135800,4159114505,15520,15530,15530,15520,260
20250314,135700,4155079140,15530,15530,15530,15520,384
20250314,135600,4149119235,15530,15510,15530,15510,257
20250314,135500,4145131745,15510,15515,15520,15510,367
20250314,135400,4139438790,15515,15550,15550,15515,519
20250314,135300,4131372875,15545,15540,15550,15535,375
20250314,135200,4125544560,15530,15520,15540,15520,475
20250314,135100,4118168030,15530,15500,15560,15490,1339
20250314,135000,4097368180,15490,15490,15510,15480,924
20250314,134900,4083048080,15490,15470,15490,15470,663
20250314,134800,4072786410,15480,15470,15480,15470,175
20250314,134700,4070078450,15470,15480,15490,15460,472
20250314,134600,4062771100,15480,15460,15480,15450,1215
20250314,134500,4043974770,15460,15470,15470,15450,199
20250314,134400,4040898080,15470,15460,15470,15450,662
20250314,134300,4030664130,15460,15460,15460,15450,281
20250314,134200,4026322570,15460,15450,15460,15450,31
20250314,134100,4025843520,15450,15460,15460,15450,372
20250314,134000,4020094750,15460,15450,15460,15450,75
20250314,133900,4018935880,15450,15460,15460,15450,939
20250314,133800,4004421790,15450,15450,15450,15450,163
20250314,133700,4001903440,15450,15450,15470,15450,465
20250314,133600,3994714920,15450,15460,15470,15450,165
20250314,133500,3992164070,15460,15450,15460,15450,287
20250314,133400,3987728700,15460,15450,15460,15450,414
20250314,133300,3981329900,15450,15460,15460,15450,530
20250314,133200,3973137370,15460,15460,15460,15460,70
20250314,133100,3972055170,15460,15470,15470,15460,185
20250314,133000,3969195030,15460,15460,15470,15460,107
20250314,132900,3967540800,15470,15460,15470,15460,102
20250314,132800,3965963730,15470,15460,15470,15460,201
20250314,132700,3962856230,15460,15460,15460,15460,259
20250314,132600,3958852090,15460,15460,15470,15460,252
20250314,132500,3954955810,15460,15460,15460,15460,3
20250314,132400,3954909430,15460,15460,15470,15460,248
20250314,132300,3951075240,15460,15460,15460,15460,79
20250314,132200,3949853900,15470,15470,15470,15470,168
20250314,132100,3947254940,15470,15470,15470,15470,182
20250314,132000,3944439400,15470,15470,15490,15470,649
20250314,131900,3934393190,15470,15470,15470,15470,20
20250314,131800,3934083790,15470,15480,15480,15470,211
20250314,131700,3930818300,15480,15480,15480,15470,124
20250314,131600,3928898810,15480,15470,15480,15470,221
20250314,131500,3925478930,15470,15470,15470,15460,93
20250314,131400,3924040260,15460,15470,15470,15460,149
20250314,131300,3921735670,15470,15460,15470,15460,345
20250314,131200,3916399710,15460,15470,15470,15460,910
20250314,131100,3902328510,15470,15480,15480,15470,237
20250314,131000,3898660350,15480,15480,15480,15470,243
20250314,130900,3894898820,15480,15480,15480,15480,24
20250314,130800,3894527300,15480,15480,15500,15480,512
20250314,130700,3886596560,15480,15490,15490,15480,901
20250314,130600,3872640350,15490,15500,15500,15490,228
20250314,130500,3869108610,15500,15490,15500,15490,56
20250314,130400,3868241060,15500,15500,15500,15490,74
20250314,130300,3867094490,15490,15490,15490,15480,240
20250314,130200,3863377260,15480,15480,15490,15480,132
20250314,130100,3861333680,15490,15480,15490,15470,395
20250314,130000,3855220290,15480,15490,15490,15470,786
20250314,125900,3843046720,15480,15480,15490,15480,419
20250314,125800,3836560260,15500,15500,15500,15480,50
20250314,125700,3835786160,15490,15480,15490,15480,310
20250314,125600,3830985765,15490,15490,15490,15480,129
20250314,125500,3828988055,15490,15490,15500,15490,268
20250314,125400,3824834695,15490,15490,15500,15490,449
20250314,125300,3817878785,15490,15470,15490,15470,455
20250314,125200,3810834185,15480,15470,15480,15470,70
20250314,125100,3809751205,15460,15460,15480,15460,96
20250314,125000,3808266885,15480,15470,15480,15470,403
20250314,124900,3802032405,15470,15470,15470,15460,539
20250314,124800,3793694435,15470,15470,15480,15470,31
20250314,124700,3793214815,15490,15490,15490,15480,439
20250314,124600,3786417625,15490,15490,15490,15480,30
20250314,124500,3785952965,15480,15480,15490,15480,403
20250314,124400,3779712905,15480,15480,15480,15480,25
20250314,124300,3779325905,15480,15480,15480,15480,84
20250314,124200,3778025585,15480,15490,15500,15480,316
20250314,124100,3773130965,15490,15500,15500,15490,120
20250314,124000,3771272145,15490,15490,15490,15480,117
20250314,123900,3769460065,15500,15490,15500,15490,130
20250314,123800,3767446295,15490,15500,15500,15490,239
20250314,123700,3763744045,15490,15495,15500,15490,473
20250314,123600,3756413700,15495,15490,15500,15490,1156
20250314,123500,3738499455,15490,15500,15500,15490,855
20250314,123400,3725252215,15500,15510,15520,15500,600
20250314,123300,3715944695,15510,15500,15520,15490,476
20250314,123200,3708564205,15500,15500,15510,15490,94
20250314,123100,3707107415,15500,15470,15500,15470,463
20250314,123000,3699933195,15480,15500,15500,15480,65
20250314,122900,3698925935,15490,15490,15510,15480,1066
20250314,122800,3682404015,15490,15480,15490,15470,44
20250314,122700,3681722825,15480,15470,15490,15470,169
20250314,122600,3679107295,15470,15470,15480,15460,506
20250314,122500,3671282155,15470,15470,15480,15460,248
20250314,122400,3667444765,15470,15480,15480,15470,129
20250314,122300,3665448075,15480,15480,15480,15450,394
20250314,122200,3659350385,15470,15470,15470,15450,71
20250314,122100,3658252315,15450,15490,15490,15440,129
20250314,122000,3656256795,15430,15450,15500,15430,1773
20250314,121900,3628873555,15460,15450,15460,15450,81
20250314,121800,3627622065,15450,15450,15470,15440,576
20250314,121700,3618724175,15460,15460,15460,15450,585
20250314,121600,3609680955,15450,15440,15460,15440,349
20250314,121500,3604291255,15440,15440,15450,15440,452
20250314,121400,3597312325,15440,15440,15450,15430,111
20250314,121300,3595598855,15440,15440,15450,15440,527
20250314,121200,3587461845,15440,15435,15450,15430,659
20250314,121100,3577287505,15435,15440,15440,15430,379
20250314,121000,3571438855,15440,15450,15450,15440,460
20250314,120900,3564336015,15460,15450,15460,15440,330
20250314,120800,3559239085,15450,15435,15450,15435,474
20250314,120700,3551920300,15430,15440,15450,15430,191
20250314,120600,3548972685,15440,15450,15450,15430,864
20250314,120500,3535634425,15450,15440,15460,15430,420
20250314,120400,3529147005,15440,15460,15460,15440,603
20250314,120300,3519836580,15460,15450,15460,15440,543
20250314,120200,3511451300,15440,15460,15460,15440,480
20250314,120100,3504035890,15460,15460,15480,15440,374
20250314,120000,3498254660,15460,15460,15460,15440,239
20250314,115900,3494562460,15460,15460,15460,15450,354
20250314,115800,3489092990,15460,15470,15470,15450,1195
20250314,115700,3470625080,15470,15470,15480,15460,604
20250314,115600,3461283610,15470,15480,15480,15460,188
20250314,115500,3458376590,15470,15460,15470,15450,495
20250314,115400,3450721380,15450,15470,15470,15450,544
20250314,115300,3442312860,15470,15460,15470,15450,295
20250314,115200,3437752380,15460,15460,15470,15450,322
20250314,115100,3432774010,15460,15470,15470,15450,531
20250314,115000,3424568510,15470,15460,15470,15450,431
20250314,114900,3417905460,15450,15460,15460,15450,215
20250314,114800,3414583315,15460,15480,15490,15460,693
20250314,114700,3403868515,15480,15480,15490,15460,393
20250314,114600,3397789085,15480,15470,15490,15470,479
20250314,114500,3390378275,15470,15450,15480,15450,211
20250314,114400,3387117345,15450,15470,15480,15450,580
20250314,114300,3378144955,15460,15480,15480,15460,318
20250314,114200,3373227135,15460,15470,15470,15450,245
20250314,114100,3369440715,15450,15480,15480,15450,1068
20250314,114000,3352913825,15480,15460,15480,15450,1027
20250314,113900,3337034075,15460,15460,15470,15460,483
20250314,113800,3329566695,15470,15450,15470,15440,186
20250314,113700,3326691395,15440,15470,15480,15440,2256
20250314,113600,3291820755,15480,15480,15490,15480,421
20250314,113500,3285303475,15480,15480,15480,15480,315
20250314,113400,3280427275,15510,15505,15510,15480,1033
20250314,113300,3264415465,15505,15490,15510,15490,865
20250314,113200,3251008870,15500,15470,15500,15470,2266
20250314,113100,3215911650,15460,15460,15470,15450,917
20250314,113000,3201736540,15460,15450,15470,15450,3167
20250314,112900,3152777010,15440,15430,15440,15420,569
20250314,112800,3144001030,15430,15430,15430,15420,271
20250314,112700,3139819530,15430,15420,15450,15420,308
20250314,112600,3135066710,15430,15430,15440,15420,355
20250314,112500,3129588600,15430,15410,15430,15410,702
20250314,112400,3118765190,15420,15400,15420,15400,673
20250314,112300,3108395290,15400,15400,15410,15400,1194
20250314,112200,3090007590,15390,15390,15400,15390,456
20250314,112100,3082989695,15390,15390,15400,15390,146
20250314,112000,3080742695,15390,15390,15400,15380,731
20250314,111900,3069492635,15400,15410,15420,15400,699
20250314,111800,3058724235,15410,15410,15420,15410,361
20250314,111700,3053161215,15420,15420,15420,15400,796
20250314,111600,3040890565,15420,15410,15430,15400,518
20250314,111500,3032906645,15410,15400,15410,15400,324
20250314,111400,3027915825,15400,15400,15420,15400,389
20250314,111300,3021923915,15400,15390,15400,15390,1134
20250314,111200,3004469290,15380,15380,15390,15380,594
20250314,111100,2995332800,15380,15390,15390,15380,1182
20250314,111000,2977151630,15380,15410,15410,15370,6463
20250314,110900,2877635500,15410,15410,15420,15410,652
20250314,110800,2867587570,15410,15420,15420,15410,973
20250314,110700,2852589990,15410,15410,15420,15410,1007
20250314,110600,2837072010,15420,15410,15440,15410,762
20250314,110500,2825323900,15420,15420,15450,15410,551
20250314,110400,2816827170,15420,15450,15460,15420,8019
20250314,110300,2693061850,15460,15460,15470,15460,892
20250314,110200,2679271210,15470,15480,15480,15470,443
20250314,110100,2672417920,15480,15470,15480,15470,210
20250314,110000,2669168880,15470,15460,15480,15460,1685
20250314,105900,2643104690,15460,15470,15480,15460,736
20250314,105800,2631717175,15470,15475,15475,15470,554
20250314,105700,2623146265,15470,15470,15475,15470,271
20250314,105600,2618953890,15470,15470,15470,15470,403
20250314,105500,2612719480,15470,15450,15470,15440,1243
20250314,105400,2593508360,15450,15450,15460,15440,858
20250314,105300,2580254060,15450,15470,15470,15450,4499
20250314,105200,2510705550,15480,15490,15490,15480,1849
20250314,105100,2482082980,15480,15480,15490,15480,867
20250314,105000,2468654420,15480,15480,15490,15480,1122
20250314,104900,2451284830,15480,15480,15490,15480,380
20250314,104800,2445401335,15480,15485,15485,15480,652
20250314,104700,2435308165,15480,15480,15485,15480,861
20250314,104600,2421979840,15480,15510,15510,15480,3855
20250314,104500,2362255590,15520,15520,15520,15520,110
20250314,104400,2360548390,15520,15520,15525,15520,301
20250314,104300,2355876860,15520,15530,15530,15520,222
20250314,104200,2352430830,15530,15530,15540,15520,207
20250314,104100,2349217405,15530,15530,15530,15520,280
20250314,104000,2344870435,15530,15520,15530,15520,474
20250314,103900,2337513095,15520,15510,15520,15500,380
20250314,103800,2331621945,15520,15490,15520,15490,660
20250314,103700,2321381825,15490,15530,15530,15490,207
20250314,103600,2318173075,15480,15530,15530,15480,1209
20250314,103500,2299451375,15480,15500,15530,15480,3224
20250314,103400,2249497955,15500,15490,15510,15490,251
20250314,103300,2245608475,15490,15480,15490,15480,900
20250314,103200,2231675715,15480,15490,15490,15480,477
20250314,103100,2224288465,15490,15480,15500,15480,590
20250314,103000,2215152555,15480,15490,15490,15470,1686
20250314,102900,2189048885,15490,15480,15500,15480,252
20250314,102800,2185147250,15490,15520,15520,15480,6529
20250314,102700,2083901240,15530,15530,15530,15520,194
20250314,102600,2080889950,15530,15540,15580,15520,939
20250314,102500,2066304440,15540,15550,15590,15530,1847
20250314,102400,2037596270,15550,15520,15550,15520,634
20250314,102300,2027749690,15520,15540,15540,15520,1106
20250314,102200,2010574790,15540,15560,15570,15540,4348
20250314,102100,1942950530,15570,15610,15610,15570,5413
20250314,102000,1858566280,15610,15610,15610,15600,174
20250314,101900,1855850280,15620,15610,15620,15600,421
20250314,101800,1849278280,15600,15600,15610,15600,140
20250314,101700,1847094120,15600,15610,15610,15600,22
20250314,101600,1846750900,15610,15610,15610,15600,352
20250314,101500,1841256210,15610,15630,15630,15610,3449
20250314,101400,1787395030,15630,15640,15640,15630,1098
20250314,101300,1770232270,15640,15640,15640,15640,304
20250314,101200,1765477710,15640,15660,15670,15640,2101
20250314,101100,1732604540,15660,15660,15660,15660,897
20250314,101000,1718557520,15660,15680,15690,15660,750
20250314,100900,1706805080,15690,15690,15690,15690,367
20250314,100800,1701046850,15690,15690,15690,15690,6
20250314,100700,1700952710,15680,15670,15680,15670,2005
20250314,100600,1669515310,15670,15700,15700,15660,634
20250314,100500,1659579610,15700,15680,15700,15680,224
20250314,100400,1656064770,15680,15680,15700,15680,1354
20250314,100300,1634822950,15690,15720,15720,15690,1147
20250314,100200,1616807910,15740,15740,15740,15740,143
20250314,100100,1614557090,15750,15750,15750,15720,625
20250314,100000,1604724375,15760,15760,15760,15760,7
20250314,095900,1604614055,15730,15750,15760,15730,699
20250314,095800,1593607815,15750,15750,15750,15710,308
20250314,095700,1588759775,15710,15730,15740,15710,681
20250314,095600,1578048385,15730,15710,15730,15710,91
20250314,095500,1576617085,15710,15730,15730,15710,243
20250314,095400,1572796245,15730,15720,15740,15720,295
20250314,095300,1568155865,15720,15710,15740,15700,2234
20250314,095200,1533042645,15710,15730,15730,15710,398
20250314,095100,1526788435,15730,15720,15730,15720,876
20250314,095000,1513017665,15710,15725,15725,15710,173
20250314,094900,1510298335,15740,15700,15740,15680,626
20250314,094800,1500473705,15730,15700,15730,15700,2962
20250314,094700,1453914925,15700,15700,15700,15690,207
20250314,094600,1450665085,15700,15690,15700,15680,209
20250314,094500,1447385955,15680,15670,15680,15670,304
20250314,094400,1442619295,15670,15700,15700,15660,327
20250314,094300,1437494845,15700,15700,15700,15660,286
20250314,094200,1433010505,15670,15680,15720,15670,703
20250314,094100,1421991655,15690,15700,15720,15690,290
20250314,094000,1417439105,15730,15690,15730,15680,108
20250314,093900,1415745195,15680,15660,15740,15640,1647
20250314,093800,1389941895,15670,15690,15690,15670,742
20250314,093700,1378314635,15680,15730,15730,15680,451
20250314,093600,1371237395,15760,15760,15760,15700,116
20250314,093500,1369409845,15760,15750,15760,15690,1623
20250314,093400,1343914915,15740,15800,15800,15740,872
20250314,093300,1330176125,15800,15780,15800,15660,8106
20250314,093200,1203136365,15750,15750,15750,15650,11655
20250314,093100,1020624725,15750,15750,15750,15740,332
20250314,093000,1015396225,15710,15750,15750,15710,3804
20250314,092900,955531315,15750,15760,15760,15740,1081
20250314,092800,938504735,15770,15800,15800,15770,2122
20250314,092700,905010940,15800,15840,15840,15800,887
20250314,092600,890985670,15810,15840,15840,15810,958
20250314,092500,875816990,15830,15830,15830,15820,1732
20250314,092400,848400700,15800,15820,15830,15780,4040
20250314,092300,784508350,15800,15840,15840,15790,1096
20250314,092200,767177660,15830,15830,15850,15830,1210
20250314,092100,748012985,15830,15800,15830,15800,1177
20250314,092000,729393790,15800,15800,15810,15790,169
20250314,091900,726724170,15800,15790,15800,15790,3373
20250314,091800,673433650,15810,15780,15810,15750,890
20250314,091700,659374880,15780,15730,15780,15730,1057
20250314,091600,642741970,15730,15670,15730,15650,1943
20250314,091500,612293580,15680,15720,15720,15680,1797
20250314,091400,584075960,15770,15740,15790,15720,1365
20250314,091300,562577260,15800,15800,15810,15740,785
20250314,091200,550197070,15810,15810,15840,15760,3126
20250314,091100,500796200,15850,15880,15890,15790,2244
20250314,091000,465211270,15880,15690,15890,15690,5636
20250314,090900,376105550,15650,15650,15690,15640,1405
20250314,090800,354105260,15650,15630,15650,15630,1238
20250314,090700,334737480,15620,15630,15630,15570,10245
20250314,090600,174934030,15650,15600,15650,15600,550
20250314,090500,166336650,15600,15600,15660,15560,1753
20250314,090400,139028160,15600,15660,15660,15590,1150
20250314,090300,121091440,15660,15610,15660,15610,948
20250314,090200,106263800,15570,15480,15570,15460,2551
20250314,090100,66765000,15460,15590,15680,15460,1119
20250314,090000,49397420,15680,15690,15690,15600,3031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190500 5428754615 15630 15630 15630 15630 6802
3 20250314 190400 5428754615 15630 15630 15630 15630 0
4 20250314 190300 5428754615 15630 15630 15630 15630 0
5 20250314 190200 5428754615 15630 15630 15630 15630 0
6 20250314 190100 5428754615 15630 15630 15630 15630 0
7 20250314 190000 5428754615 15630 15630 15630 15630 0
8 20250314 185900 5428754615 15630 15630 15630 15630 0
9 20250314 185800 5428754615 15630 15630 15630 15630 0
10 20250314 185700 5428754615 15630 15630 15630 15630 0
11 20250314 185600 5428754615 15630 15630 15630 15630 0
12 20250314 185500 5428754615 15630 15630 15630 15630 0
13 20250314 185400 5428754615 15630 15630 15630 15630 0
14 20250314 185300 5428754615 15630 15630 15630 15630 0
15 20250314 185200 5428754615 15630 15630 15630 15630 0
16 20250314 185100 5428754615 15630 15630 15630 15630 0
17 20250314 185000 5428754615 15630 15630 15630 15630 0
18 20250314 184900 5428754615 15630 15630 15630 15630 0
19 20250314 184800 5428754615 15630 15630 15630 15630 0
20 20250314 184700 5428754615 15630 15630 15630 15630 0
21 20250314 184600 5428754615 15630 15630 15630 15630 0
22 20250314 184500 5428754615 15630 15630 15630 15630 0
23 20250314 184400 5428754615 15630 15630 15630 15630 0
24 20250314 184300 5428754615 15630 15630 15630 15630 0
25 20250314 184200 5428754615 15630 15630 15630 15630 0
26 20250314 184100 5428754615 15630 15630 15630 15630 0
27 20250314 184000 5428754615 15630 15630 15630 15630 0
28 20250314 183900 5428754615 15630 15630 15630 15630 0
29 20250314 183800 5428754615 15630 15630 15630 15630 0
30 20250314 183700 5428754615 15630 15630 15630 15630 0
31 20250314 183600 5428754615 15630 15630 15630 15630 0
32 20250314 183500 5428754615 15630 15630 15630 15630 6802
33 20250314 183400 5428754615 15630 15630 15630 15630 0
34 20250314 183300 5428754615 15630 15630 15630 15630 0
35 20250314 183200 5428754615 15630 15630 15630 15630 0
36 20250314 183100 5428754615 15630 15630 15630 15630 0
37 20250314 183000 5428754615 15630 15630 15630 15630 0
38 20250314 182900 5428754615 15630 15630 15630 15630 0
39 20250314 182800 5428754615 15630 15630 15630 15630 0
40 20250314 182700 5428754615 15630 15630 15630 15630 0
41 20250314 182600 5428754615 15630 15630 15630 15630 0
42 20250314 182500 5428754615 15630 15630 15630 15630 0
43 20250314 182400 5428754615 15630 15630 15630 15630 0
44 20250314 182300 5428754615 15630 15630 15630 15630 0
45 20250314 182200 5428754615 15630 15630 15630 15630 0
46 20250314 182100 5428754615 15630 15630 15630 15630 0
47 20250314 182000 5428754615 15630 15630 15630 15630 0
48 20250314 181900 5428754615 15630 15630 15630 15630 0
49 20250314 181800 5428754615 15630 15630 15630 15630 0
50 20250314 181700 5428754615 15630 15630 15630 15630 0
51 20250314 181600 5428754615 15630 15630 15630 15630 0
52 20250314 181500 5428754615 15630 15630 15630 15630 0
53 20250314 181400 5428754615 15630 15630 15630 15630 0
54 20250314 181300 5428754615 15630 15630 15630 15630 0
55 20250314 181200 5428754615 15630 15630 15630 15630 0
56 20250314 181100 5428754615 15630 15630 15630 15630 0
57 20250314 181000 5428754615 15630 15630 15630 15630 0
58 20250314 180900 5428754615 15630 15630 15630 15630 0
59 20250314 180800 5428754615 15630 15630 15630 15630 0
60 20250314 180700 5428754615 15630 15630 15630 15630 0
61 20250314 180600 5428754615 15630 15630 15630 15630 0
62 20250314 180500 5428754615 15630 15630 15630 15630 6802
63 20250314 180400 5428754615 15630 15630 15630 15630 0
64 20250314 180300 5428754615 15630 15630 15630 15630 0
65 20250314 180200 5428754615 15630 15630 15630 15630 0
66 20250314 180100 5428754615 15630 15630 15630 15630 0
67 20250314 180000 5428754615 15630 15630 15630 15630 0
68 20250314 175900 5428754615 15630 15630 15630 15630 0
69 20250314 175800 5428754615 15630 15630 15630 15630 0
70 20250314 175700 5428754615 15630 15630 15630 15630 0
71 20250314 175600 5428754615 15630 15630 15630 15630 0
72 20250314 175500 5428754615 15630 15630 15630 15630 0
73 20250314 175400 5428754615 15630 15630 15630 15630 0
74 20250314 175300 5428754615 15630 15630 15630 15630 0
75 20250314 175200 5428754615 15630 15630 15630 15630 0
76 20250314 175100 5428754615 15630 15630 15630 15630 0
77 20250314 175000 5428754615 15630 15630 15630 15630 0
78 20250314 174900 5428754615 15630 15630 15630 15630 0
79 20250314 174800 5428754615 15630 15630 15630 15630 0
80 20250314 174700 5428754615 15630 15630 15630 15630 0
81 20250314 174600 5428754615 15630 15630 15630 15630 0
82 20250314 174500 5428754615 15630 15630 15630 15630 0
83 20250314 174400 5428754615 15630 15630 15630 15630 0
84 20250314 174300 5428754615 15630 15630 15630 15630 0
85 20250314 174200 5428754615 15630 15630 15630 15630 0
86 20250314 174100 5428754615 15630 15630 15630 15630 0
87 20250314 174000 5428754615 15630 15630 15630 15630 0
88 20250314 173900 5428754615 15630 15630 15630 15630 0
89 20250314 173800 5428754615 15630 15630 15630 15630 0
90 20250314 173700 5428754615 15630 15630 15630 15630 0
91 20250314 173600 5428754615 15630 15630 15630 15630 0
92 20250314 173500 5428754615 15630 15630 15630 15630 6802
93 20250314 173400 5428754615 15630 15630 15630 15630 0
94 20250314 173300 5428754615 15630 15630 15630 15630 0
95 20250314 173200 5428754615 15630 15630 15630 15630 0
96 20250314 173100 5428754615 15630 15630 15630 15630 0
97 20250314 173000 5428754615 15630 15630 15630 15630 0
98 20250314 172900 5428754615 15630 15630 15630 15630 0
99 20250314 172800 5428754615 15630 15630 15630 15630 0
100 20250314 172700 5428754615 15630 15630 15630 15630 0
101 20250314 172600 5428754615 15630 15630 15630 15630 0
102 20250314 172500 5428754615 15630 15630 15630 15630 0
103 20250314 172400 5428754615 15630 15630 15630 15630 0
104 20250314 172300 5428754615 15630 15630 15630 15630 0
105 20250314 172200 5428754615 15630 15630 15630 15630 0
106 20250314 172100 5428754615 15630 15630 15630 15630 0
107 20250314 172000 5428754615 15630 15630 15630 15630 0
108 20250314 171900 5428754615 15630 15630 15630 15630 0
109 20250314 171800 5428754615 15630 15630 15630 15630 0
110 20250314 171700 5428754615 15630 15630 15630 15630 0
111 20250314 171600 5428754615 15630 15630 15630 15630 0
112 20250314 171500 5428754615 15630 15630 15630 15630 0
113 20250314 171400 5428754615 15630 15630 15630 15630 0
114 20250314 171300 5428754615 15630 15630 15630 15630 0
115 20250314 171200 5428754615 15630 15630 15630 15630 0
116 20250314 171100 5428754615 15630 15630 15630 15630 0
117 20250314 171000 5428754615 15630 15630 15630 15630 0
118 20250314 170900 5428754615 15630 15630 15630 15630 0
119 20250314 170800 5428754615 15630 15630 15630 15630 0
120 20250314 170700 5428754615 15630 15630 15630 15630 0
121 20250314 170600 5428754615 15630 15630 15630 15630 0
122 20250314 170500 5428754615 15630 15630 15630 15630 6802
123 20250314 170400 5428754615 15630 15630 15630 15630 0
124 20250314 170300 5428754615 15630 15630 15630 15630 0
125 20250314 170200 5428754615 15630 15630 15630 15630 0
126 20250314 170100 5428754615 15630 15630 15630 15630 0
127 20250314 170000 5428754615 15630 15630 15630 15630 0
128 20250314 165900 5428754615 15630 15630 15630 15630 0
129 20250314 165800 5428754615 15630 15630 15630 15630 0
130 20250314 165700 5428754615 15630 15630 15630 15630 0
131 20250314 165600 5428754615 15630 15630 15630 15630 0
132 20250314 165500 5428754615 15630 15630 15630 15630 0
133 20250314 165400 5428754615 15630 15630 15630 15630 0
134 20250314 165300 5428754615 15630 15630 15630 15630 0
135 20250314 165200 5428754615 15630 15630 15630 15630 0
136 20250314 165100 5428754615 15630 15630 15630 15630 0
137 20250314 165000 5428754615 15630 15630 15630 15630 0
138 20250314 164900 5428754615 15630 15630 15630 15630 0
139 20250314 164800 5428754615 15630 15630 15630 15630 0
140 20250314 164700 5428754615 15630 15630 15630 15630 0
141 20250314 164600 5428754615 15630 15630 15630 15630 0
142 20250314 164500 5428754615 15630 15630 15630 15630 0
143 20250314 164400 5428754615 15630 15630 15630 15630 0
144 20250314 164300 5428754615 15630 15630 15630 15630 0
145 20250314 164200 5428754615 15630 15630 15630 15630 0
146 20250314 164100 5428754615 15630 15630 15630 15630 0
147 20250314 164000 5428754615 15630 15630 15630 15630 0
148 20250314 163900 5428754615 15630 15630 15630 15630 0
149 20250314 163800 5428754615 15630 15630 15630 15630 0
150 20250314 163700 5428754615 15630 15630 15630 15630 0
151 20250314 163600 5428754615 15630 15630 15630 15630 0
152 20250314 163500 5428754615 15630 15630 15630 15630 6802
153 20250314 163400 5428754615 15630 15630 15630 15630 0
154 20250314 163300 5428754615 15630 15630 15630 15630 0
155 20250314 163200 5428754615 15630 15630 15630 15630 0
156 20250314 163100 5428754615 15630 15630 15630 15630 0
157 20250314 163000 5428754615 15630 15630 15630 15630 0
158 20250314 162900 5428754615 15630 15630 15630 15630 0
159 20250314 162800 5428754615 15630 15630 15630 15630 0
160 20250314 162700 5428754615 15630 15630 15630 15630 0
161 20250314 162600 5428754615 15630 15630 15630 15630 0
162 20250314 162500 5428754615 15630 15630 15630 15630 0
163 20250314 162400 5428754615 15630 15630 15630 15630 0
164 20250314 162300 5428754615 15630 15630 15630 15630 0
165 20250314 162200 5428754615 15630 15630 15630 15630 0
166 20250314 162100 5428754615 15630 15630 15630 15630 0
167 20250314 162000 5428754615 15630 15630 15630 15630 0
168 20250314 161900 5428754615 15630 15630 15630 15630 0
169 20250314 161800 5428754615 15630 15630 15630 15630 0
170 20250314 161700 5428754615 15630 15630 15630 15630 0
171 20250314 161600 5428754615 15630 15630 15630 15630 0
172 20250314 161500 5428754615 15630 15630 15630 15630 0
173 20250314 161400 5428754615 15630 15630 15630 15630 0
174 20250314 161300 5428754615 15630 15630 15630 15630 0
175 20250314 161200 5428754615 15630 15630 15630 15630 0
176 20250314 161100 5428754615 15630 15630 15630 15630 0
177 20250314 161000 5428754615 15630 15630 15630 15630 0
178 20250314 160900 5428754615 15630 15630 15630 15630 0
179 20250314 160800 5428754615 15630 15630 15630 15630 0
180 20250314 160700 5428754615 15630 15630 15630 15630 0
181 20250314 160600 5428754615 15630 15630 15630 15630 0
182 20250314 160500 5428754615 15630 15630 15630 15630 6802
183 20250314 160400 5428754615 15630 15630 15630 15630 0
184 20250314 160300 5428754615 15630 15630 15630 15630 0
185 20250314 160200 5428754615 15630 15630 15630 15630 0
186 20250314 160100 5428754615 15630 15630 15630 15630 0
187 20250314 160000 5428754615 15630 15630 15630 15630 0
188 20250314 155900 5428754615 15630 15630 15630 15630 0
189 20250314 155800 5428754615 15630 15630 15630 15630 0
190 20250314 155700 5428754615 15630 15630 15630 15630 0
191 20250314 155600 5428754615 15630 15630 15630 15630 0
192 20250314 155500 5428754615 15630 15630 15630 15630 0
193 20250314 155400 5428754615 15630 15630 15630 15630 0
194 20250314 155300 5428754615 15630 15630 15630 15630 0
195 20250314 155200 5428754615 15630 15630 15630 15630 0
196 20250314 155100 5428754615 15630 15630 15630 15630 0
197 20250314 155000 5428754615 15630 15630 15630 15630 0
198 20250314 154900 5428754615 15630 15630 15630 15630 0
199 20250314 154800 5428754615 15630 15630 15630 15630 0
200 20250314 154700 5428754615 15630 15630 15630 15630 0
201 20250314 154600 5428754615 15630 15630 15630 15630 0
202 20250314 154500 5428754615 15630 15630 15630 15630 0
203 20250314 154400 5428754615 15630 15630 15630 15630 0
204 20250314 154300 5428754615 15630 15630 15630 15630 0
205 20250314 154200 5428754615 15630 15630 15630 15630 0
206 20250314 154100 5428754615 15630 15630 15630 15630 0
207 20250314 154000 5428754615 15630 15630 15630 15630 0
208 20250314 153900 5428754615 15630 15630 15630 15630 0
209 20250314 153800 5428754615 15630 15630 15630 15630 0
210 20250314 153700 5428754615 15630 15630 15630 15630 0
211 20250314 153600 5428754615 15630 15630 15630 15630 0
212 20250314 153500 5428754615 15630 15630 15630 15630 6802
213 20250314 153400 5428754615 15630 15630 15630 15630 0
214 20250314 153300 5428754615 15630 15630 15630 15630 0
215 20250314 153200 5428754615 15630 15630 15630 15630 0
216 20250314 153100 5428754615 15630 15630 15630 15630 0
217 20250314 153000 5428754615 15630 15630 15630 15630 6802
218 20250314 152900 5322439355 15610 15610 15610 15610 0
219 20250314 152800 5322439355 15610 15610 15610 15610 0
220 20250314 152700 5322439355 15610 15610 15610 15610 0
221 20250314 152600 5322439355 15610 15610 15610 15610 0
222 20250314 152500 5322439355 15610 15610 15610 15610 0
223 20250314 152400 5322439355 15610 15610 15610 15610 0
224 20250314 152300 5322439355 15610 15610 15610 15610 0
225 20250314 152200 5322439355 15610 15610 15610 15610 0
226 20250314 152100 5322439355 15610 15610 15610 15610 0
227 20250314 152000 5322439355 15610 15610 15610 15610 0
228 20250314 151900 5322439355 15610 15590 15620 15590 1877
229 20250314 151800 5293142325 15590 15600 15610 15590 1020
230 20250314 151700 5277231090 15600 15580 15610 15580 1591
231 20250314 151600 5252413300 15590 15610 15610 15580 1219
232 20250314 151500 5233409870 15610 15620 15640 15610 2641
233 20250314 151400 5192178820 15610 15620 15640 15600 13404
234 20250314 151300 4982924710 15620 15620 15620 15620 202
235 20250314 151200 4979769470 15620 15620 15640 15620 1605
236 20250314 151100 4954689510 15615 15610 15620 15610 878
237 20250314 151000 4940979770 15610 15620 15630 15610 239
238 20250314 150900 4937244880 15620 15630 15630 15610 848
239 20250314 150800 4924001120 15630 15640 15640 15620 1018
240 20250314 150700 4908091520 15650 15530 15650 15530 6689
241 20250314 150600 4803660600 15540 15510 15540 15500 2099
242 20250314 150500 4771102040 15520 15530 15530 15510 923
243 20250314 150400 4756775130 15520 15510 15520 15510 513
244 20250314 150300 4748813850 15510 15510 15510 15510 244
245 20250314 150200 4745029410 15510 15520 15520 15510 149
246 20250314 150100 4742718410 15510 15520 15520 15510 191
247 20250314 150000 4739755930 15520 15530 15540 15510 2259
248 20250314 145900 4704691270 15530 15530 15530 15510 1080
249 20250314 145800 4687931840 15520 15530 15530 15520 359
250 20250314 145700 4682359635 15530 15520 15530 15520 236
251 20250314 145600 4678695625 15520 15520 15530 15510 570
252 20250314 145500 4669849310 15520 15515 15530 15510 589
253 20250314 145400 4660711575 15515 15520 15520 15510 339
254 20250314 145300 4655453510 15520 15520 15520 15510 303
255 20250314 145200 4650752140 15520 15520 15530 15520 299
256 20250314 145100 4646111510 15530 15530 15530 15520 526
257 20250314 145000 4637945860 15520 15520 15530 15520 111
258 20250314 144900 4636222830 15530 15530 15560 15520 333
259 20250314 144800 4631047730 15530 15530 15540 15520 151
260 20250314 144700 4628703100 15530 15550 15550 15520 467
261 20250314 144600 4621447950 15550 15560 15570 15550 633
262 20250314 144500 4611604370 15550 15560 15570 15550 823
263 20250314 144400 4598799560 15550 15520 15550 15520 683
264 20250314 144300 4588188840 15520 15530 15530 15520 372
265 20250314 144200 4582415020 15520 15530 15540 15510 796
266 20250314 144100 4570061100 15540 15520 15540 15520 124
267 20250314 144000 4568135260 15530 15530 15540 15520 405
268 20250314 143900 4561846250 15540 15520 15550 15510 1265
269 20250314 143800 4542193520 15520 15520 15520 15510 598
270 20250314 143700 4532913230 15520 15510 15520 15500 546
271 20250314 143600 4524444600 15520 15520 15520 15510 125
272 20250314 143500 4522505190 15510 15530 15530 15510 532
273 20250314 143400 4514251310 15520 15510 15530 15510 661
274 20250314 143300 4503994260 15520 15520 15520 15510 154
275 20250314 143200 4501605170 15520 15510 15520 15500 466
276 20250314 143100 4494381320 15520 15520 15520 15500 174
277 20250314 143000 4491682580 15510 15520 15530 15510 263
278 20250314 142900 4487601550 15530 15510 15530 15510 296
279 20250314 142800 4483006730 15510 15510 15520 15510 261
280 20250314 142700 4478957335 15510 15510 15520 15500 414
281 20250314 142600 4472536225 15510 15500 15510 15500 340
282 20250314 142500 4467265895 15510 15510 15510 15500 472
283 20250314 142400 4459946035 15510 15500 15510 15490 1307
284 20250314 142300 4439685555 15500 15500 15510 15490 3803
285 20250314 142200 4380737625 15500 15520 15520 15490 2683
286 20250314 142100 4339149615 15520 15510 15520 15500 901
287 20250314 142000 4325175255 15520 15520 15530 15510 253
288 20250314 141900 4321250920 15510 15520 15540 15510 2304
289 20250314 141800 4285465570 15520 15530 15550 15510 196
290 20250314 141700 4282421600 15540 15520 15550 15510 230
291 20250314 141600 4278850690 15520 15520 15530 15510 1106
292 20250314 141500 4261682460 15520 15520 15520 15510 226
293 20250314 141400 4258176520 15520 15520 15520 15510 435
294 20250314 141300 4251427860 15510 15520 15520 15510 211
295 20250314 141200 4248154930 15530 15520 15530 15510 200
296 20250314 141100 4245051830 15530 15530 15540 15510 69
297 20250314 141000 4243980900 15520 15540 15540 15520 241
298 20250314 140900 4240240205 15530 15530 15550 15520 245
299 20250314 140800 4236434420 15540 15530 15540 15520 1132
300 20250314 140700 4218845080 15530 15540 15540 15530 66
301 20250314 140600 4217820070 15540 15530 15560 15530 423
302 20250314 140500 4211241840 15540 15510 15540 15510 350
303 20250314 140400 4205809630 15510 15510 15530 15500 257
304 20250314 140300 4201821890 15510 15520 15530 15500 159
305 20250314 140200 4199356100 15520 15520 15530 15510 274
306 20250314 140100 4195104470 15520 15520 15520 15510 79
307 20250314 140000 4193878850 15520 15520 15530 15510 1272
308 20250314 135900 4174136810 15510 15530 15530 15510 968
309 20250314 135800 4159114505 15520 15530 15530 15520 260
310 20250314 135700 4155079140 15530 15530 15530 15520 384
311 20250314 135600 4149119235 15530 15510 15530 15510 257
312 20250314 135500 4145131745 15510 15515 15520 15510 367
313 20250314 135400 4139438790 15515 15550 15550 15515 519
314 20250314 135300 4131372875 15545 15540 15550 15535 375
315 20250314 135200 4125544560 15530 15520 15540 15520 475
316 20250314 135100 4118168030 15530 15500 15560 15490 1339
317 20250314 135000 4097368180 15490 15490 15510 15480 924
318 20250314 134900 4083048080 15490 15470 15490 15470 663
319 20250314 134800 4072786410 15480 15470 15480 15470 175
320 20250314 134700 4070078450 15470 15480 15490 15460 472
321 20250314 134600 4062771100 15480 15460 15480 15450 1215
322 20250314 134500 4043974770 15460 15470 15470 15450 199
323 20250314 134400 4040898080 15470 15460 15470 15450 662
324 20250314 134300 4030664130 15460 15460 15460 15450 281
325 20250314 134200 4026322570 15460 15450 15460 15450 31
326 20250314 134100 4025843520 15450 15460 15460 15450 372
327 20250314 134000 4020094750 15460 15450 15460 15450 75
328 20250314 133900 4018935880 15450 15460 15460 15450 939
329 20250314 133800 4004421790 15450 15450 15450 15450 163
330 20250314 133700 4001903440 15450 15450 15470 15450 465
331 20250314 133600 3994714920 15450 15460 15470 15450 165
332 20250314 133500 3992164070 15460 15450 15460 15450 287
333 20250314 133400 3987728700 15460 15450 15460 15450 414
334 20250314 133300 3981329900 15450 15460 15460 15450 530
335 20250314 133200 3973137370 15460 15460 15460 15460 70
336 20250314 133100 3972055170 15460 15470 15470 15460 185
337 20250314 133000 3969195030 15460 15460 15470 15460 107
338 20250314 132900 3967540800 15470 15460 15470 15460 102
339 20250314 132800 3965963730 15470 15460 15470 15460 201
340 20250314 132700 3962856230 15460 15460 15460 15460 259
341 20250314 132600 3958852090 15460 15460 15470 15460 252
342 20250314 132500 3954955810 15460 15460 15460 15460 3
343 20250314 132400 3954909430 15460 15460 15470 15460 248
344 20250314 132300 3951075240 15460 15460 15460 15460 79
345 20250314 132200 3949853900 15470 15470 15470 15470 168
346 20250314 132100 3947254940 15470 15470 15470 15470 182
347 20250314 132000 3944439400 15470 15470 15490 15470 649
348 20250314 131900 3934393190 15470 15470 15470 15470 20
349 20250314 131800 3934083790 15470 15480 15480 15470 211
350 20250314 131700 3930818300 15480 15480 15480 15470 124
351 20250314 131600 3928898810 15480 15470 15480 15470 221
352 20250314 131500 3925478930 15470 15470 15470 15460 93
353 20250314 131400 3924040260 15460 15470 15470 15460 149
354 20250314 131300 3921735670 15470 15460 15470 15460 345
355 20250314 131200 3916399710 15460 15470 15470 15460 910
356 20250314 131100 3902328510 15470 15480 15480 15470 237
357 20250314 131000 3898660350 15480 15480 15480 15470 243
358 20250314 130900 3894898820 15480 15480 15480 15480 24
359 20250314 130800 3894527300 15480 15480 15500 15480 512
360 20250314 130700 3886596560 15480 15490 15490 15480 901
361 20250314 130600 3872640350 15490 15500 15500 15490 228
362 20250314 130500 3869108610 15500 15490 15500 15490 56
363 20250314 130400 3868241060 15500 15500 15500 15490 74
364 20250314 130300 3867094490 15490 15490 15490 15480 240
365 20250314 130200 3863377260 15480 15480 15490 15480 132
366 20250314 130100 3861333680 15490 15480 15490 15470 395
367 20250314 130000 3855220290 15480 15490 15490 15470 786
368 20250314 125900 3843046720 15480 15480 15490 15480 419
369 20250314 125800 3836560260 15500 15500 15500 15480 50
370 20250314 125700 3835786160 15490 15480 15490 15480 310
371 20250314 125600 3830985765 15490 15490 15490 15480 129
372 20250314 125500 3828988055 15490 15490 15500 15490 268
373 20250314 125400 3824834695 15490 15490 15500 15490 449
374 20250314 125300 3817878785 15490 15470 15490 15470 455
375 20250314 125200 3810834185 15480 15470 15480 15470 70
376 20250314 125100 3809751205 15460 15460 15480 15460 96
377 20250314 125000 3808266885 15480 15470 15480 15470 403
378 20250314 124900 3802032405 15470 15470 15470 15460 539
379 20250314 124800 3793694435 15470 15470 15480 15470 31
380 20250314 124700 3793214815 15490 15490 15490 15480 439
381 20250314 124600 3786417625 15490 15490 15490 15480 30
382 20250314 124500 3785952965 15480 15480 15490 15480 403
383 20250314 124400 3779712905 15480 15480 15480 15480 25
384 20250314 124300 3779325905 15480 15480 15480 15480 84
385 20250314 124200 3778025585 15480 15490 15500 15480 316
386 20250314 124100 3773130965 15490 15500 15500 15490 120
387 20250314 124000 3771272145 15490 15490 15490 15480 117
388 20250314 123900 3769460065 15500 15490 15500 15490 130
389 20250314 123800 3767446295 15490 15500 15500 15490 239
390 20250314 123700 3763744045 15490 15495 15500 15490 473
391 20250314 123600 3756413700 15495 15490 15500 15490 1156
392 20250314 123500 3738499455 15490 15500 15500 15490 855
393 20250314 123400 3725252215 15500 15510 15520 15500 600
394 20250314 123300 3715944695 15510 15500 15520 15490 476
395 20250314 123200 3708564205 15500 15500 15510 15490 94
396 20250314 123100 3707107415 15500 15470 15500 15470 463
397 20250314 123000 3699933195 15480 15500 15500 15480 65
398 20250314 122900 3698925935 15490 15490 15510 15480 1066
399 20250314 122800 3682404015 15490 15480 15490 15470 44
400 20250314 122700 3681722825 15480 15470 15490 15470 169
401 20250314 122600 3679107295 15470 15470 15480 15460 506
402 20250314 122500 3671282155 15470 15470 15480 15460 248
403 20250314 122400 3667444765 15470 15480 15480 15470 129
404 20250314 122300 3665448075 15480 15480 15480 15450 394
405 20250314 122200 3659350385 15470 15470 15470 15450 71
406 20250314 122100 3658252315 15450 15490 15490 15440 129
407 20250314 122000 3656256795 15430 15450 15500 15430 1773
408 20250314 121900 3628873555 15460 15450 15460 15450 81
409 20250314 121800 3627622065 15450 15450 15470 15440 576
410 20250314 121700 3618724175 15460 15460 15460 15450 585
411 20250314 121600 3609680955 15450 15440 15460 15440 349
412 20250314 121500 3604291255 15440 15440 15450 15440 452
413 20250314 121400 3597312325 15440 15440 15450 15430 111
414 20250314 121300 3595598855 15440 15440 15450 15440 527
415 20250314 121200 3587461845 15440 15435 15450 15430 659
416 20250314 121100 3577287505 15435 15440 15440 15430 379
417 20250314 121000 3571438855 15440 15450 15450 15440 460
418 20250314 120900 3564336015 15460 15450 15460 15440 330
419 20250314 120800 3559239085 15450 15435 15450 15435 474
420 20250314 120700 3551920300 15430 15440 15450 15430 191
421 20250314 120600 3548972685 15440 15450 15450 15430 864
422 20250314 120500 3535634425 15450 15440 15460 15430 420
423 20250314 120400 3529147005 15440 15460 15460 15440 603
424 20250314 120300 3519836580 15460 15450 15460 15440 543
425 20250314 120200 3511451300 15440 15460 15460 15440 480
426 20250314 120100 3504035890 15460 15460 15480 15440 374
427 20250314 120000 3498254660 15460 15460 15460 15440 239
428 20250314 115900 3494562460 15460 15460 15460 15450 354
429 20250314 115800 3489092990 15460 15470 15470 15450 1195
430 20250314 115700 3470625080 15470 15470 15480 15460 604
431 20250314 115600 3461283610 15470 15480 15480 15460 188
432 20250314 115500 3458376590 15470 15460 15470 15450 495
433 20250314 115400 3450721380 15450 15470 15470 15450 544
434 20250314 115300 3442312860 15470 15460 15470 15450 295
435 20250314 115200 3437752380 15460 15460 15470 15450 322
436 20250314 115100 3432774010 15460 15470 15470 15450 531
437 20250314 115000 3424568510 15470 15460 15470 15450 431
438 20250314 114900 3417905460 15450 15460 15460 15450 215
439 20250314 114800 3414583315 15460 15480 15490 15460 693
440 20250314 114700 3403868515 15480 15480 15490 15460 393
441 20250314 114600 3397789085 15480 15470 15490 15470 479
442 20250314 114500 3390378275 15470 15450 15480 15450 211
443 20250314 114400 3387117345 15450 15470 15480 15450 580
444 20250314 114300 3378144955 15460 15480 15480 15460 318
445 20250314 114200 3373227135 15460 15470 15470 15450 245
446 20250314 114100 3369440715 15450 15480 15480 15450 1068
447 20250314 114000 3352913825 15480 15460 15480 15450 1027
448 20250314 113900 3337034075 15460 15460 15470 15460 483
449 20250314 113800 3329566695 15470 15450 15470 15440 186
450 20250314 113700 3326691395 15440 15470 15480 15440 2256
451 20250314 113600 3291820755 15480 15480 15490 15480 421
452 20250314 113500 3285303475 15480 15480 15480 15480 315
453 20250314 113400 3280427275 15510 15505 15510 15480 1033
454 20250314 113300 3264415465 15505 15490 15510 15490 865
455 20250314 113200 3251008870 15500 15470 15500 15470 2266
456 20250314 113100 3215911650 15460 15460 15470 15450 917
457 20250314 113000 3201736540 15460 15450 15470 15450 3167
458 20250314 112900 3152777010 15440 15430 15440 15420 569
459 20250314 112800 3144001030 15430 15430 15430 15420 271
460 20250314 112700 3139819530 15430 15420 15450 15420 308
461 20250314 112600 3135066710 15430 15430 15440 15420 355
462 20250314 112500 3129588600 15430 15410 15430 15410 702
463 20250314 112400 3118765190 15420 15400 15420 15400 673
464 20250314 112300 3108395290 15400 15400 15410 15400 1194
465 20250314 112200 3090007590 15390 15390 15400 15390 456
466 20250314 112100 3082989695 15390 15390 15400 15390 146
467 20250314 112000 3080742695 15390 15390 15400 15380 731
468 20250314 111900 3069492635 15400 15410 15420 15400 699
469 20250314 111800 3058724235 15410 15410 15420 15410 361
470 20250314 111700 3053161215 15420 15420 15420 15400 796
471 20250314 111600 3040890565 15420 15410 15430 15400 518
472 20250314 111500 3032906645 15410 15400 15410 15400 324
473 20250314 111400 3027915825 15400 15400 15420 15400 389
474 20250314 111300 3021923915 15400 15390 15400 15390 1134
475 20250314 111200 3004469290 15380 15380 15390 15380 594
476 20250314 111100 2995332800 15380 15390 15390 15380 1182
477 20250314 111000 2977151630 15380 15410 15410 15370 6463
478 20250314 110900 2877635500 15410 15410 15420 15410 652
479 20250314 110800 2867587570 15410 15420 15420 15410 973
480 20250314 110700 2852589990 15410 15410 15420 15410 1007
481 20250314 110600 2837072010 15420 15410 15440 15410 762
482 20250314 110500 2825323900 15420 15420 15450 15410 551
483 20250314 110400 2816827170 15420 15450 15460 15420 8019
484 20250314 110300 2693061850 15460 15460 15470 15460 892
485 20250314 110200 2679271210 15470 15480 15480 15470 443
486 20250314 110100 2672417920 15480 15470 15480 15470 210
487 20250314 110000 2669168880 15470 15460 15480 15460 1685
488 20250314 105900 2643104690 15460 15470 15480 15460 736
489 20250314 105800 2631717175 15470 15475 15475 15470 554
490 20250314 105700 2623146265 15470 15470 15475 15470 271
491 20250314 105600 2618953890 15470 15470 15470 15470 403
492 20250314 105500 2612719480 15470 15450 15470 15440 1243
493 20250314 105400 2593508360 15450 15450 15460 15440 858
494 20250314 105300 2580254060 15450 15470 15470 15450 4499
495 20250314 105200 2510705550 15480 15490 15490 15480 1849
496 20250314 105100 2482082980 15480 15480 15490 15480 867
497 20250314 105000 2468654420 15480 15480 15490 15480 1122
498 20250314 104900 2451284830 15480 15480 15490 15480 380
499 20250314 104800 2445401335 15480 15485 15485 15480 652
500 20250314 104700 2435308165 15480 15480 15485 15480 861
501 20250314 104600 2421979840 15480 15510 15510 15480 3855
502 20250314 104500 2362255590 15520 15520 15520 15520 110
503 20250314 104400 2360548390 15520 15520 15525 15520 301
504 20250314 104300 2355876860 15520 15530 15530 15520 222
505 20250314 104200 2352430830 15530 15530 15540 15520 207
506 20250314 104100 2349217405 15530 15530 15530 15520 280
507 20250314 104000 2344870435 15530 15520 15530 15520 474
508 20250314 103900 2337513095 15520 15510 15520 15500 380
509 20250314 103800 2331621945 15520 15490 15520 15490 660
510 20250314 103700 2321381825 15490 15530 15530 15490 207
511 20250314 103600 2318173075 15480 15530 15530 15480 1209
512 20250314 103500 2299451375 15480 15500 15530 15480 3224
513 20250314 103400 2249497955 15500 15490 15510 15490 251
514 20250314 103300 2245608475 15490 15480 15490 15480 900
515 20250314 103200 2231675715 15480 15490 15490 15480 477
516 20250314 103100 2224288465 15490 15480 15500 15480 590
517 20250314 103000 2215152555 15480 15490 15490 15470 1686
518 20250314 102900 2189048885 15490 15480 15500 15480 252
519 20250314 102800 2185147250 15490 15520 15520 15480 6529
520 20250314 102700 2083901240 15530 15530 15530 15520 194
521 20250314 102600 2080889950 15530 15540 15580 15520 939
522 20250314 102500 2066304440 15540 15550 15590 15530 1847
523 20250314 102400 2037596270 15550 15520 15550 15520 634
524 20250314 102300 2027749690 15520 15540 15540 15520 1106
525 20250314 102200 2010574790 15540 15560 15570 15540 4348
526 20250314 102100 1942950530 15570 15610 15610 15570 5413
527 20250314 102000 1858566280 15610 15610 15610 15600 174
528 20250314 101900 1855850280 15620 15610 15620 15600 421
529 20250314 101800 1849278280 15600 15600 15610 15600 140
530 20250314 101700 1847094120 15600 15610 15610 15600 22
531 20250314 101600 1846750900 15610 15610 15610 15600 352
532 20250314 101500 1841256210 15610 15630 15630 15610 3449
533 20250314 101400 1787395030 15630 15640 15640 15630 1098
534 20250314 101300 1770232270 15640 15640 15640 15640 304
535 20250314 101200 1765477710 15640 15660 15670 15640 2101
536 20250314 101100 1732604540 15660 15660 15660 15660 897
537 20250314 101000 1718557520 15660 15680 15690 15660 750
538 20250314 100900 1706805080 15690 15690 15690 15690 367
539 20250314 100800 1701046850 15690 15690 15690 15690 6
540 20250314 100700 1700952710 15680 15670 15680 15670 2005
541 20250314 100600 1669515310 15670 15700 15700 15660 634
542 20250314 100500 1659579610 15700 15680 15700 15680 224
543 20250314 100400 1656064770 15680 15680 15700 15680 1354
544 20250314 100300 1634822950 15690 15720 15720 15690 1147
545 20250314 100200 1616807910 15740 15740 15740 15740 143
546 20250314 100100 1614557090 15750 15750 15750 15720 625
547 20250314 100000 1604724375 15760 15760 15760 15760 7
548 20250314 095900 1604614055 15730 15750 15760 15730 699
549 20250314 095800 1593607815 15750 15750 15750 15710 308
550 20250314 095700 1588759775 15710 15730 15740 15710 681
551 20250314 095600 1578048385 15730 15710 15730 15710 91
552 20250314 095500 1576617085 15710 15730 15730 15710 243
553 20250314 095400 1572796245 15730 15720 15740 15720 295
554 20250314 095300 1568155865 15720 15710 15740 15700 2234
555 20250314 095200 1533042645 15710 15730 15730 15710 398
556 20250314 095100 1526788435 15730 15720 15730 15720 876
557 20250314 095000 1513017665 15710 15725 15725 15710 173
558 20250314 094900 1510298335 15740 15700 15740 15680 626
559 20250314 094800 1500473705 15730 15700 15730 15700 2962
560 20250314 094700 1453914925 15700 15700 15700 15690 207
561 20250314 094600 1450665085 15700 15690 15700 15680 209
562 20250314 094500 1447385955 15680 15670 15680 15670 304
563 20250314 094400 1442619295 15670 15700 15700 15660 327
564 20250314 094300 1437494845 15700 15700 15700 15660 286
565 20250314 094200 1433010505 15670 15680 15720 15670 703
566 20250314 094100 1421991655 15690 15700 15720 15690 290
567 20250314 094000 1417439105 15730 15690 15730 15680 108
568 20250314 093900 1415745195 15680 15660 15740 15640 1647
569 20250314 093800 1389941895 15670 15690 15690 15670 742
570 20250314 093700 1378314635 15680 15730 15730 15680 451
571 20250314 093600 1371237395 15760 15760 15760 15700 116
572 20250314 093500 1369409845 15760 15750 15760 15690 1623
573 20250314 093400 1343914915 15740 15800 15800 15740 872
574 20250314 093300 1330176125 15800 15780 15800 15660 8106
575 20250314 093200 1203136365 15750 15750 15750 15650 11655
576 20250314 093100 1020624725 15750 15750 15750 15740 332
577 20250314 093000 1015396225 15710 15750 15750 15710 3804
578 20250314 092900 955531315 15750 15760 15760 15740 1081
579 20250314 092800 938504735 15770 15800 15800 15770 2122
580 20250314 092700 905010940 15800 15840 15840 15800 887
581 20250314 092600 890985670 15810 15840 15840 15810 958
582 20250314 092500 875816990 15830 15830 15830 15820 1732
583 20250314 092400 848400700 15800 15820 15830 15780 4040
584 20250314 092300 784508350 15800 15840 15840 15790 1096
585 20250314 092200 767177660 15830 15830 15850 15830 1210
586 20250314 092100 748012985 15830 15800 15830 15800 1177
587 20250314 092000 729393790 15800 15800 15810 15790 169
588 20250314 091900 726724170 15800 15790 15800 15790 3373
589 20250314 091800 673433650 15810 15780 15810 15750 890
590 20250314 091700 659374880 15780 15730 15780 15730 1057
591 20250314 091600 642741970 15730 15670 15730 15650 1943
592 20250314 091500 612293580 15680 15720 15720 15680 1797
593 20250314 091400 584075960 15770 15740 15790 15720 1365
594 20250314 091300 562577260 15800 15800 15810 15740 785
595 20250314 091200 550197070 15810 15810 15840 15760 3126
596 20250314 091100 500796200 15850 15880 15890 15790 2244
597 20250314 091000 465211270 15880 15690 15890 15690 5636
598 20250314 090900 376105550 15650 15650 15690 15640 1405
599 20250314 090800 354105260 15650 15630 15650 15630 1238
600 20250314 090700 334737480 15620 15630 15630 15570 10245
601 20250314 090600 174934030 15650 15600 15650 15600 550
602 20250314 090500 166336650 15600 15600 15660 15560 1753
603 20250314 090400 139028160 15600 15660 15660 15590 1150
604 20250314 090300 121091440 15660 15610 15660 15610 948
605 20250314 090200 106263800 15570 15480 15570 15460 2551
606 20250314 090100 66765000 15460 15590 15680 15460 1119
607 20250314 090000 49397420 15680 15690 15690 15600 3031

1
017960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,51908452,0,812367273800,0.00
20250311,0,51908452,0,797313822720,0.00
20250310,0,51908452,0,817558119000,0.00
20250307,0,51908452,0,814443611880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 51908452 0 812367273800 0.00
3 20250311 0 51908452 0 797313822720 0.00
4 20250310 0 51908452 0 817558119000 0.00
5 20250307 0 51908452 0 814443611880 0.00