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

613
024850/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,1335127438,2470,2470,2470,2470,12455
20250314,191000,1335127438,2470,2470,2470,2470,0
20250314,190900,1335127438,2470,2470,2470,2470,0
20250314,190800,1335127438,2470,2470,2470,2470,0
20250314,190700,1335127438,2470,2470,2470,2470,0
20250314,190600,1335127438,2470,2470,2470,2470,0
20250314,190500,1335127438,2470,2470,2470,2470,0
20250314,190400,1335127438,2470,2470,2470,2470,0
20250314,190300,1335127438,2470,2470,2470,2470,0
20250314,190200,1335127438,2470,2470,2470,2470,0
20250314,190100,1335127438,2470,2470,2470,2470,0
20250314,190000,1335127438,2470,2470,2470,2470,0
20250314,185900,1335127438,2470,2470,2470,2470,0
20250314,185800,1335127438,2470,2470,2470,2470,0
20250314,185700,1335127438,2470,2470,2470,2470,0
20250314,185600,1335127438,2470,2470,2470,2470,0
20250314,185500,1335127438,2470,2470,2470,2470,0
20250314,185400,1335127438,2470,2470,2470,2470,0
20250314,185300,1335127438,2470,2470,2470,2470,0
20250314,185200,1335127438,2470,2470,2470,2470,0
20250314,185100,1335127438,2470,2470,2470,2470,0
20250314,185000,1335127438,2470,2470,2470,2470,0
20250314,184900,1335127438,2470,2470,2470,2470,0
20250314,184800,1335127438,2470,2470,2470,2470,0
20250314,184700,1335127438,2470,2470,2470,2470,0
20250314,184600,1335127438,2470,2470,2470,2470,0
20250314,184500,1335127438,2470,2470,2470,2470,0
20250314,184400,1335127438,2470,2470,2470,2470,0
20250314,184300,1335127438,2470,2470,2470,2470,0
20250314,184200,1335127438,2470,2470,2470,2470,0
20250314,184100,1335127438,2470,2470,2470,2470,12455
20250314,184000,1335127438,2470,2470,2470,2470,0
20250314,183900,1335127438,2470,2470,2470,2470,0
20250314,183800,1335127438,2470,2470,2470,2470,0
20250314,183700,1335127438,2470,2470,2470,2470,0
20250314,183600,1335127438,2470,2470,2470,2470,0
20250314,183500,1335127438,2470,2470,2470,2470,0
20250314,183400,1335127438,2470,2470,2470,2470,0
20250314,183300,1335127438,2470,2470,2470,2470,0
20250314,183200,1335127438,2470,2470,2470,2470,0
20250314,183100,1335127438,2470,2470,2470,2470,0
20250314,183000,1335127438,2470,2470,2470,2470,0
20250314,182900,1335127438,2470,2470,2470,2470,0
20250314,182800,1335127438,2470,2470,2470,2470,0
20250314,182700,1335127438,2470,2470,2470,2470,0
20250314,182600,1335127438,2470,2470,2470,2470,0
20250314,182500,1335127438,2470,2470,2470,2470,0
20250314,182400,1335127438,2470,2470,2470,2470,0
20250314,182300,1335127438,2470,2470,2470,2470,0
20250314,182200,1335127438,2470,2470,2470,2470,0
20250314,182100,1335127438,2470,2470,2470,2470,0
20250314,182000,1335127438,2470,2470,2470,2470,0
20250314,181900,1335127438,2470,2470,2470,2470,0
20250314,181800,1335127438,2470,2470,2470,2470,0
20250314,181700,1335127438,2470,2470,2470,2470,0
20250314,181600,1335127438,2470,2470,2470,2470,0
20250314,181500,1335127438,2470,2470,2470,2470,0
20250314,181400,1335127438,2470,2470,2470,2470,0
20250314,181300,1335127438,2470,2470,2470,2470,0
20250314,181200,1335127438,2470,2470,2470,2470,0
20250314,181100,1335127438,2470,2470,2470,2470,12455
20250314,181000,1335127438,2470,2470,2470,2470,0
20250314,180900,1335127438,2470,2470,2470,2470,0
20250314,180800,1335127438,2470,2470,2470,2470,0
20250314,180700,1335127438,2470,2470,2470,2470,0
20250314,180600,1335127438,2470,2470,2470,2470,0
20250314,180500,1335127438,2470,2470,2470,2470,0
20250314,180400,1335127438,2470,2470,2470,2470,0
20250314,180300,1335127438,2470,2470,2470,2470,0
20250314,180200,1335127438,2470,2470,2470,2470,0
20250314,180100,1335127438,2470,2470,2470,2470,0
20250314,180000,1335127438,2470,2470,2470,2470,0
20250314,175900,1335127438,2470,2470,2470,2470,0
20250314,175800,1335127438,2470,2470,2470,2470,0
20250314,175700,1335127438,2470,2470,2470,2470,0
20250314,175600,1335127438,2470,2470,2470,2470,0
20250314,175500,1335127438,2470,2470,2470,2470,0
20250314,175400,1335127438,2470,2470,2470,2470,0
20250314,175300,1335127438,2470,2470,2470,2470,0
20250314,175200,1335127438,2470,2470,2470,2470,0
20250314,175100,1335127438,2470,2470,2470,2470,0
20250314,175000,1335127438,2470,2470,2470,2470,0
20250314,174900,1335127438,2470,2470,2470,2470,0
20250314,174800,1335127438,2470,2470,2470,2470,0
20250314,174700,1335127438,2470,2470,2470,2470,0
20250314,174600,1335127438,2470,2470,2470,2470,0
20250314,174500,1335127438,2470,2470,2470,2470,0
20250314,174400,1335127438,2470,2470,2470,2470,0
20250314,174300,1335127438,2470,2470,2470,2470,0
20250314,174200,1335127438,2470,2470,2470,2470,0
20250314,174100,1335127438,2470,2470,2470,2470,12455
20250314,174000,1335127438,2470,2470,2470,2470,0
20250314,173900,1335127438,2470,2470,2470,2470,0
20250314,173800,1335127438,2470,2470,2470,2470,0
20250314,173700,1335127438,2470,2470,2470,2470,0
20250314,173600,1335127438,2470,2470,2470,2470,0
20250314,173500,1335127438,2470,2470,2470,2470,0
20250314,173400,1335127438,2470,2470,2470,2470,0
20250314,173300,1335127438,2470,2470,2470,2470,0
20250314,173200,1335127438,2470,2470,2470,2470,0
20250314,173100,1335127438,2470,2470,2470,2470,0
20250314,173000,1335127438,2470,2470,2470,2470,0
20250314,172900,1335127438,2470,2470,2470,2470,0
20250314,172800,1335127438,2470,2470,2470,2470,0
20250314,172700,1335127438,2470,2470,2470,2470,0
20250314,172600,1335127438,2470,2470,2470,2470,0
20250314,172500,1335127438,2470,2470,2470,2470,0
20250314,172400,1335127438,2470,2470,2470,2470,0
20250314,172300,1335127438,2470,2470,2470,2470,0
20250314,172200,1335127438,2470,2470,2470,2470,0
20250314,172100,1335127438,2470,2470,2470,2470,0
20250314,172000,1335127438,2470,2470,2470,2470,0
20250314,171900,1335127438,2470,2470,2470,2470,0
20250314,171800,1335127438,2470,2470,2470,2470,0
20250314,171700,1335127438,2470,2470,2470,2470,0
20250314,171600,1335127438,2470,2470,2470,2470,0
20250314,171500,1335127438,2470,2470,2470,2470,0
20250314,171400,1335127438,2470,2470,2470,2470,0
20250314,171300,1335127438,2470,2470,2470,2470,0
20250314,171200,1335127438,2470,2470,2470,2470,0
20250314,171100,1335127438,2470,2470,2470,2470,12455
20250314,171000,1335127438,2470,2470,2470,2470,0
20250314,170900,1335127438,2470,2470,2470,2470,0
20250314,170800,1335127438,2470,2470,2470,2470,0
20250314,170700,1335127438,2470,2470,2470,2470,0
20250314,170600,1335127438,2470,2470,2470,2470,0
20250314,170500,1335127438,2470,2470,2470,2470,0
20250314,170400,1335127438,2470,2470,2470,2470,0
20250314,170300,1335127438,2470,2470,2470,2470,0
20250314,170200,1335127438,2470,2470,2470,2470,0
20250314,170100,1335127438,2470,2470,2470,2470,0
20250314,170000,1335127438,2470,2470,2470,2470,0
20250314,165900,1335127438,2470,2470,2470,2470,0
20250314,165800,1335127438,2470,2470,2470,2470,0
20250314,165700,1335127438,2470,2470,2470,2470,0
20250314,165600,1335127438,2470,2470,2470,2470,0
20250314,165500,1335127438,2470,2470,2470,2470,0
20250314,165400,1335127438,2470,2470,2470,2470,0
20250314,165300,1335127438,2470,2470,2470,2470,0
20250314,165200,1335127438,2470,2470,2470,2470,0
20250314,165100,1335127438,2470,2470,2470,2470,0
20250314,165000,1335127438,2470,2470,2470,2470,0
20250314,164900,1335127438,2470,2470,2470,2470,0
20250314,164800,1335127438,2470,2470,2470,2470,0
20250314,164700,1335127438,2470,2470,2470,2470,0
20250314,164600,1335127438,2470,2470,2470,2470,0
20250314,164500,1335127438,2470,2470,2470,2470,0
20250314,164400,1335127438,2470,2470,2470,2470,0
20250314,164300,1335127438,2470,2470,2470,2470,0
20250314,164200,1335127438,2470,2470,2470,2470,0
20250314,164100,1335127438,2470,2470,2470,2470,12455
20250314,164000,1335127438,2470,2470,2470,2470,0
20250314,163900,1335127438,2470,2470,2470,2470,0
20250314,163800,1335127438,2470,2470,2470,2470,0
20250314,163700,1335127438,2470,2470,2470,2470,0
20250314,163600,1335127438,2470,2470,2470,2470,0
20250314,163500,1335127438,2470,2470,2470,2470,0
20250314,163400,1335127438,2470,2470,2470,2470,0
20250314,163300,1335127438,2470,2470,2470,2470,0
20250314,163200,1335127438,2470,2470,2470,2470,0
20250314,163100,1335127438,2470,2470,2470,2470,0
20250314,163000,1335127438,2470,2470,2470,2470,0
20250314,162900,1335127438,2470,2470,2470,2470,0
20250314,162800,1335127438,2470,2470,2470,2470,0
20250314,162700,1335127438,2470,2470,2470,2470,0
20250314,162600,1335127438,2470,2470,2470,2470,0
20250314,162500,1335127438,2470,2470,2470,2470,0
20250314,162400,1335127438,2470,2470,2470,2470,0
20250314,162300,1335127438,2470,2470,2470,2470,0
20250314,162200,1335127438,2470,2470,2470,2470,0
20250314,162100,1335127438,2470,2470,2470,2470,0
20250314,162000,1335127438,2470,2470,2470,2470,0
20250314,161900,1335127438,2470,2470,2470,2470,0
20250314,161800,1335127438,2470,2470,2470,2470,0
20250314,161700,1335127438,2470,2470,2470,2470,0
20250314,161600,1335127438,2470,2470,2470,2470,0
20250314,161500,1335127438,2470,2470,2470,2470,0
20250314,161400,1335127438,2470,2470,2470,2470,0
20250314,161300,1335127438,2470,2470,2470,2470,0
20250314,161200,1335127438,2470,2470,2470,2470,0
20250314,161100,1335127438,2470,2470,2470,2470,12455
20250314,161000,1335127438,2470,2470,2470,2470,0
20250314,160900,1335127438,2470,2470,2470,2470,0
20250314,160800,1335127438,2470,2470,2470,2470,0
20250314,160700,1335127438,2470,2470,2470,2470,0
20250314,160600,1335127438,2470,2470,2470,2470,0
20250314,160500,1335127438,2470,2470,2470,2470,0
20250314,160400,1335127438,2470,2470,2470,2470,0
20250314,160300,1335127438,2470,2470,2470,2470,0
20250314,160200,1335127438,2470,2470,2470,2470,0
20250314,160100,1335127438,2470,2470,2470,2470,0
20250314,160000,1335127438,2470,2470,2470,2470,0
20250314,155900,1335127438,2470,2470,2470,2470,0
20250314,155800,1335127438,2470,2470,2470,2470,0
20250314,155700,1335127438,2470,2470,2470,2470,0
20250314,155600,1335127438,2470,2470,2470,2470,0
20250314,155500,1335127438,2470,2470,2470,2470,0
20250314,155400,1335127438,2470,2470,2470,2470,0
20250314,155300,1335127438,2470,2470,2470,2470,0
20250314,155200,1335127438,2470,2470,2470,2470,0
20250314,155100,1335127438,2470,2470,2470,2470,0
20250314,155000,1335127438,2470,2470,2470,2470,0
20250314,154900,1335127438,2470,2470,2470,2470,0
20250314,154800,1335127438,2470,2470,2470,2470,0
20250314,154700,1335127438,2470,2470,2470,2470,0
20250314,154600,1335127438,2470,2470,2470,2470,0
20250314,154500,1335127438,2470,2470,2470,2470,0
20250314,154400,1335127438,2470,2470,2470,2470,0
20250314,154300,1335127438,2470,2470,2470,2470,0
20250314,154200,1335127438,2470,2470,2470,2470,0
20250314,154100,1335127438,2470,2470,2470,2470,12455
20250314,154000,1335127438,2470,2470,2470,2470,0
20250314,153900,1335127438,2470,2470,2470,2470,0
20250314,153800,1335127438,2470,2470,2470,2470,0
20250314,153700,1335127438,2470,2470,2470,2470,0
20250314,153600,1335127438,2470,2470,2470,2470,0
20250314,153500,1335127438,2470,2470,2470,2470,0
20250314,153400,1335127438,2470,2470,2470,2470,0
20250314,153300,1335127438,2470,2470,2470,2470,0
20250314,153200,1335127438,2470,2470,2470,2470,0
20250314,153100,1335127438,2470,2470,2470,2470,0
20250314,153000,1335127438,2470,2470,2470,2470,12455
20250314,152900,1304363588,2470,2470,2470,2470,0
20250314,152800,1304363588,2470,2470,2470,2470,0
20250314,152700,1304363588,2470,2470,2470,2470,0
20250314,152600,1304363588,2470,2470,2470,2470,0
20250314,152500,1304363588,2470,2470,2470,2470,0
20250314,152400,1304363588,2470,2470,2470,2470,0
20250314,152300,1304363588,2470,2470,2470,2470,0
20250314,152200,1304363588,2470,2470,2470,2470,0
20250314,152100,1304363588,2470,2470,2470,2470,0
20250314,152000,1304363588,2470,2470,2470,2470,0
20250314,151900,1304363588,2470,2470,2470,2470,411
20250314,151800,1303348418,2470,2470,2470,2470,235
20250314,151700,1302767968,2470,2470,2470,2470,2792
20250314,151600,1295871728,2465,2480,2480,2465,3816
20250314,151500,1286447143,2480,2470,2480,2470,869
20250314,151400,1284300703,2470,2470,2470,2470,49
20250314,151300,1284179673,2465,2480,2480,2465,4520
20250314,151200,1272982618,2480,2475,2480,2475,2016
20250314,151100,1267986548,2475,2480,2480,2475,1131
20250314,151000,1265181743,2480,2485,2485,2475,898
20250314,150900,1262954428,2485,2485,2485,2485,1067
20250314,150800,1260302933,2485,2485,2490,2485,96
20250314,150700,1260064068,2485,2485,2485,2485,538
20250314,150600,1258727138,2485,2485,2485,2480,3142
20250314,150500,1250919373,2490,2490,2490,2490,732
20250314,150400,1249096693,2490,2485,2490,2485,529
20250314,150300,1247779628,2485,2490,2490,2485,3
20250314,150200,1247772168,2490,2485,2490,2480,2011
20250314,150100,1242770398,2485,2485,2490,2485,19
20250314,150000,1242723163,2485,2485,2490,2485,210
20250314,145900,1242201308,2485,2485,2485,2475,828
20250314,145800,1240147768,2475,2475,2475,2475,6
20250314,145700,1240132918,2475,2480,2480,2475,2697
20250314,145600,1233457353,2480,2480,2485,2480,846
20250314,145500,1231356108,2480,2480,2480,2480,1
20250314,145400,1231353628,2475,2475,2475,2475,1200
20250314,145300,1228383628,2475,2475,2475,2475,1971
20250314,145200,1223505403,2475,2475,2475,2475,4
20250314,145100,1223495503,2475,2470,2475,2465,1504
20250314,145000,1219778403,2475,2470,2475,2470,16
20250314,144900,1219738878,2470,2470,2470,2470,990
20250314,144800,1217293578,2470,2470,2470,2470,505
20250314,144700,1216046228,2470,2465,2470,2465,218
20250314,144600,1215508783,2465,2465,2465,2465,3
20250314,144500,1215501388,2470,2495,2495,2450,12877
20250314,144400,1183763788,2495,2495,2495,2495,691
20250314,144300,1182039743,2495,2500,2500,2495,2370
20250314,144200,1176116743,2500,2500,2500,2500,29
20250314,144100,1176044243,2500,2480,2500,2480,11927
20250314,144000,1146312848,2480,2480,2480,2470,647
20250314,143900,1144709863,2480,2470,2480,2470,6744
20250314,143800,1128048333,2470,2470,2470,2470,808
20250314,143700,1126052573,2470,2470,2470,2465,130
20250314,143600,1125731973,2470,2470,2470,2470,147
20250314,143500,1125368883,2470,2470,2470,2465,431
20250314,143400,1124304888,2470,2470,2470,2470,1500
20250314,143300,1120599888,2470,2470,2470,2470,0
20250314,143200,1120599888,2470,2470,2470,2470,90
20250314,143100,1120377588,2475,2475,2475,2470,8
20250314,143000,1120357803,2475,2470,2475,2465,876
20250314,142900,1118197383,2490,2490,2490,2490,1
20250314,142800,1118194893,2480,2480,2480,2480,40
20250314,142700,1118095693,2480,2490,2490,2480,60
20250314,142600,1117946493,2490,2490,2490,2490,27
20250314,142500,1117879263,2495,2485,2495,2485,973
20250314,142400,1115451698,2485,2485,2485,2485,20
20250314,142300,1115401998,2485,2485,2485,2485,100
20250314,142200,1115153498,2485,2490,2490,2455,13337
20250314,142100,1082167723,2495,2495,2495,2495,3310
20250314,142000,1073909273,2495,2495,2495,2495,9
20250314,141900,1073886818,2490,2490,2490,2490,10
20250314,141800,1073861918,2495,2495,2495,2495,2
20250314,141700,1073856928,2495,2495,2495,2495,253
20250314,141600,1073225693,2485,2490,2490,2485,2685
20250314,141500,1066540543,2485,2485,2485,2485,1360
20250314,141400,1063160943,2485,2480,2485,2480,1257
20250314,141300,1060039958,2480,2480,2480,2480,0
20250314,141200,1060039958,2480,2485,2485,2480,1334
20250314,141100,1056728428,2485,2485,2485,2485,2509
20250314,141000,1050493563,2485,2485,2485,2485,0
20250314,140900,1050493563,2485,2485,2485,2485,1238
20250314,140800,1047417133,2485,2490,2490,2485,159
20250314,140700,1047021423,2490,2490,2490,2490,31
20250314,140600,1046944233,2490,2490,2490,2490,8
20250314,140500,1046924313,2495,2495,2495,2495,9
20250314,140400,1046901858,2495,2495,2495,2495,6
20250314,140300,1046886888,2495,2495,2495,2485,102
20250314,140200,1046633398,2490,2495,2495,2490,426
20250314,140100,1045572653,2490,2490,2490,2490,400
20250314,140000,1044576653,2495,2495,2495,2495,1000
20250314,135900,1042081653,2495,2495,2495,2495,530
20250314,135800,1040759303,2490,2490,2490,2490,851
20250314,135700,1038640313,2490,2495,2495,2490,462
20250314,135600,1037488123,2495,2490,2495,2490,2
20250314,135500,1037483138,2495,2500,2500,2495,2038
20250314,135400,1032397569,2500,2500,2500,2500,886
20250314,135300,1030182569,2500,2500,2500,2500,50
20250314,135200,1030057569,2500,2500,2500,2500,251
20250314,135100,1029430069,2500,2500,2500,2500,633
20250314,135000,1027847569,2490,2490,2490,2490,20
20250314,134900,1027797769,2490,2495,2495,2490,110
20250314,134800,1027523744,2495,2495,2495,2495,2131
20250314,134700,1022206899,2490,2485,2490,2485,3001
20250314,134600,1014734909,2485,2485,2485,2485,0
20250314,134500,1014734909,2485,2485,2485,2485,4
20250314,134400,1014724969,2490,2490,2490,2490,0
20250314,134300,1014724969,2490,2490,2490,2490,26
20250314,134200,1014660229,2490,2485,2490,2485,2961
20250314,134100,1007297139,2485,2490,2490,2485,143
20250314,134000,1006941619,2490,2485,2490,2485,501
20250314,133900,1005696629,2485,2485,2485,2485,2
20250314,133800,1005691659,2485,2485,2485,2485,205
20250314,133700,1005182234,2490,2490,2490,2490,1
20250314,133600,1005179744,2490,2490,2490,2490,337
20250314,133500,1004340614,2490,2490,2490,2490,22
20250314,133400,1004285834,2490,2490,2490,2490,747
20250314,133300,1002425804,2490,2485,2490,2485,1701
20250314,133200,998198764,2485,2485,2490,2485,2319
20250314,133100,992436004,2490,2485,2490,2475,4496
20250314,133000,981264409,2480,2480,2485,2480,201
20250314,132900,980765924,2485,2475,2485,2470,5017
20250314,132800,968332379,2475,2470,2475,2470,3248
20250314,132700,960303314,2480,2480,2480,2480,0
20250314,132600,960303314,2480,2480,2480,2480,1
20250314,132500,960300834,2475,2475,2475,2475,109
20250314,132400,960031059,2480,2480,2480,2480,0
20250314,132300,960031059,2480,2485,2485,2480,218
20250314,132200,959490314,2480,2480,2480,2480,28
20250314,132100,959420874,2480,2475,2480,2475,3059
20250314,132000,951839554,2475,2470,2475,2470,1951
20250314,131900,947015829,2475,2475,2475,2475,1694
20250314,131800,942823179,2475,2475,2475,2475,106
20250314,131700,942560829,2480,2480,2480,2480,0
20250314,131600,942560829,2480,2480,2480,2480,151
20250314,131500,942186349,2480,2480,2480,2480,120
20250314,131400,941888749,2480,2485,2485,2480,202
20250314,131300,941386789,2485,2485,2485,2485,19
20250314,131200,941339574,2470,2470,2470,2470,850
20250314,131100,939240074,2470,2480,2480,2470,2096
20250314,131000,934058564,2485,2485,2485,2485,100
20250314,130900,933810064,2485,2485,2485,2485,661
20250314,130800,932167479,2485,2485,2485,2485,0
20250314,130700,932167479,2485,2485,2485,2485,588
20250314,130600,930706299,2490,2490,2490,2490,200
20250314,130500,930208299,2490,2490,2490,2485,55
20250314,130400,930071364,2490,2490,2490,2490,298
20250314,130300,929329344,2495,2505,2505,2495,4277
20250314,130200,918653839,2500,2500,2500,2500,0
20250314,130100,918653839,2500,2500,2500,2500,551
20250314,130000,917276339,2510,2510,2510,2505,451
20250314,125900,916144349,2510,2510,2510,2510,4
20250314,125800,916134309,2510,2505,2510,2505,724
20250314,125700,914317084,2505,2505,2505,2505,0
20250314,125600,914317084,2505,2500,2505,2500,1512
20250314,125500,910536744,2500,2507,2507,2500,728
20250314,125400,908713049,2505,2505,2505,2505,0
20250314,125300,908713049,2505,2510,2510,2505,51
20250314,125200,908585044,2500,2500,2500,2500,0
20250314,125100,908585044,2500,2500,2520,2500,8688
20250314,125000,886733999,2500,2500,2500,2500,1
20250314,124900,886731499,2500,2500,2515,2495,445
20250314,124800,885613734,2500,2500,2500,2500,3
20250314,124700,885606234,2515,2505,2515,2500,3182
20250314,124600,877644874,2505,2505,2505,2505,20
20250314,124500,877594774,2505,2505,2505,2505,2862
20250314,124400,870425464,2515,2510,2515,2510,19
20250314,124300,870377729,2510,2510,2510,2510,226
20250314,124200,869810469,2510,2515,2515,2510,2890
20250314,124100,862556559,2515,2515,2515,2515,1236
20250314,124000,859448019,2510,2515,2515,2510,367
20250314,123900,858525034,2515,2515,2515,2515,1725
20250314,123800,854186659,2515,2515,2515,2515,0
20250314,123700,854186659,2515,2515,2515,2515,205
20250314,123600,853671084,2515,2515,2515,2515,1575
20250314,123500,849709959,2510,2515,2515,2510,475
20250314,123400,848515884,2515,2510,2515,2510,101
20250314,123300,848262369,2515,2515,2515,2515,41
20250314,123200,848159254,2515,2515,2515,2515,31
20250314,123100,848081289,2515,2515,2515,2515,6
20250314,123000,848066199,2515,2510,2515,2510,1228
20250314,122900,844978939,2510,2510,2510,2510,885
20250314,122800,842757589,2505,2505,2505,2505,1000
20250314,122700,840252589,2505,2505,2505,2505,3466
20250314,122600,831570259,2505,2510,2510,2505,1188
20250314,122500,828589379,2505,2505,2510,2505,1906
20250314,122400,823814844,2505,2505,2505,2505,100
20250314,122300,823564344,2505,2510,2510,2505,176
20250314,122200,823123084,2510,2510,2510,2510,124
20250314,122100,822811844,2515,2515,2515,2515,0
20250314,122000,822811844,2515,2515,2515,2515,0
20250314,121900,822811844,2515,2505,2515,2505,161
20250314,121800,822408429,2510,2505,2510,2505,2602
20250314,121700,815890414,2505,2510,2510,2505,3828
20250314,121600,806300909,2510,2510,2510,2510,71
20250314,121500,806122699,2510,2510,2510,2510,604
20250314,121400,804606659,2515,2515,2515,2515,223
20250314,121300,804045814,2510,2510,2510,2510,1
20250314,121200,804043304,2515,2515,2515,2515,1
20250314,121100,804040789,2505,2505,2505,2505,1
20250314,121000,804038284,2515,2510,2515,2510,175
20250314,120900,803598394,2510,2505,2510,2505,3119
20250314,120800,795782159,2505,2510,2510,2505,12
20250314,120700,795752069,2520,2510,2520,2510,501
20250314,120600,794494549,2510,2520,2520,2505,2254
20250314,120500,788826964,2520,2520,2520,2520,1
20250314,120400,788824444,2520,2520,2520,2520,1
20250314,120300,788821924,2505,2505,2520,2505,598
20250314,120200,787323919,2505,2505,2505,2505,4
20250314,120100,787313899,2515,2515,2515,2515,103
20250314,120000,787054854,2510,2510,2510,2510,320
20250314,115900,786251654,2520,2520,2520,2520,3
20250314,115800,786244094,2520,2520,2520,2520,551
20250314,115700,784855574,2505,2520,2520,2500,3363
20250314,115600,776417419,2530,2530,2530,2530,0
20250314,115500,776417419,2530,2530,2530,2530,721
20250314,115400,774593289,2535,2535,2545,2530,3073
20250314,115300,766816019,2540,2540,2540,2540,374
20250314,115200,765866059,2540,2540,2540,2540,2011
20250314,115100,760758119,2540,2540,2540,2540,0
20250314,115000,760758119,2540,2540,2540,2540,886
20250314,114900,758507679,2540,2540,2540,2540,355
20250314,114800,757605979,2540,2540,2540,2540,55
20250314,114700,757466279,2550,2550,2550,2550,1453
20250314,114600,753761129,2550,2550,2550,2550,201
20250314,114500,753248579,2550,2555,2555,2550,713
20250314,114400,751428039,2550,2550,2550,2550,500
20250314,114300,750153039,2550,2550,2550,2550,1
20250314,114200,750150489,2550,2555,2555,2550,300
20250314,114100,749385089,2550,2550,2550,2550,0
20250314,114000,749385089,2550,2550,2550,2550,361
20250314,113900,748464539,2550,2550,2550,2550,288
20250314,113800,747730139,2540,2550,2550,2540,4813
20250314,113700,735462089,2550,2550,2550,2550,417
20250314,113600,734398739,2550,2540,2550,2540,7968
20250314,113500,714106384,2540,2540,2540,2540,1000
20250314,113400,711566384,2545,2540,2545,2540,1107
20250314,113300,708754369,2540,2540,2540,2540,893
20250314,113200,706486149,2535,2535,2535,2535,200
20250314,113100,705979149,2540,2540,2540,2540,101
20250314,113000,705722609,2540,2540,2540,2540,1659
20250314,112900,701508749,2540,2540,2540,2540,1182
20250314,112800,698506469,2545,2550,2550,2545,306
20250314,112700,697726369,2545,2545,2545,2545,72
20250314,112600,697543129,2550,2545,2550,2545,61
20250314,112500,697387864,2545,2545,2545,2545,2
20250314,112400,697382774,2545,2545,2545,2545,500
20250314,112300,696110274,2545,2545,2545,2545,500
20250314,112200,694837774,2545,2545,2545,2545,0
20250314,112100,694837774,2545,2545,2545,2545,500
20250314,112000,693565274,2540,2540,2540,2540,4
20250314,111900,693555114,2545,2545,2545,2545,505
20250314,111800,692269889,2545,2545,2545,2545,0
20250314,111700,692269889,2545,2545,2545,2545,0
20250314,111600,692269889,2545,2545,2545,2545,1
20250314,111500,692267344,2535,2535,2535,2535,0
20250314,111400,692267344,2535,2540,2540,2535,500
20250314,111300,690999594,2550,2545,2550,2545,1236
20250314,111200,687853969,2545,2545,2545,2545,12
20250314,111100,687823429,2535,2535,2540,2535,1084
20250314,111000,685073199,2540,2555,2555,2540,5423
20250314,110900,671262479,2560,2560,2560,2560,201
20250314,110800,670747919,2560,2570,2570,2560,3041
20250314,110700,662959294,2575,2575,2575,2570,119
20250314,110600,662653429,2570,2570,2570,2570,1106
20250314,110500,659811009,2575,2570,2575,2570,343
20250314,110400,658928074,2570,2570,2575,2570,500
20250314,110300,657643064,2570,2575,2575,2570,13
20250314,110200,657609649,2575,2562,2575,2560,3732
20250314,110100,648018912,2565,2565,2565,2565,9
20250314,110000,647995827,2565,2565,2565,2560,3316
20250314,105900,639495022,2565,2565,2565,2565,316
20250314,105800,638684482,2565,2565,2565,2565,750
20250314,105700,636760732,2565,2565,2570,2565,377
20250314,105600,635793722,2565,2570,2570,2565,1960
20250314,105500,630756922,2570,2565,2570,2565,10
20250314,105400,630731227,2565,2570,2570,2565,5647
20250314,105300,616244942,2570,2570,2575,2565,5501
20250314,105200,602108867,2570,2565,2570,2565,3104
20250314,105100,594132587,2565,2560,2565,2555,1575
20250314,105000,590099687,2560,2560,2560,2560,50
20250314,104900,589971687,2555,2555,2555,2555,0
20250314,104800,589971687,2555,2565,2570,2555,2496
20250314,104700,583558267,2565,2565,2565,2565,593
20250314,104600,582037222,2565,2560,2565,2560,5
20250314,104500,582024402,2560,2560,2560,2560,300
20250314,104400,581256402,2560,2550,2565,2550,18155
20250314,104300,534847037,2550,2550,2550,2550,6
20250314,104200,534831737,2550,2550,2550,2540,1206
20250314,104100,531766437,2550,2540,2550,2540,611
20250314,104000,530214387,2540,2540,2540,2540,749
20250314,103900,528311927,2555,2555,2555,2540,858
20250314,103800,526124267,2555,2540,2555,2540,301
20250314,103700,525358187,2540,2530,2540,2530,159
20250314,103600,524955172,2530,2525,2530,2525,833
20250314,103500,522849647,2525,2525,2525,2520,2615
20250314,103400,516256012,2535,2530,2535,2530,51
20250314,103300,516126892,2530,2535,2535,2525,2115
20250314,103200,510775592,2535,2535,2550,2535,498
20250314,103100,509508562,2530,2535,2535,2530,560
20250314,103000,508090762,2535,2535,2540,2535,889
20250314,102900,505837097,2560,2545,2560,2540,3275
20250314,102800,497501092,2550,2550,2550,2550,1
20250314,102700,497498542,2550,2550,2550,2550,2045
20250314,102600,492283792,2550,2550,2550,2550,295
20250314,102500,491531542,2550,2550,2550,2550,174
20250314,102400,491087842,2550,2560,2560,2550,864
20250314,102300,488876212,2560,2550,2560,2550,1478
20250314,102200,485096012,2545,2530,2545,2530,814
20250314,102100,483034062,2535,2540,2545,2530,3702
20250314,102000,473645697,2555,2555,2555,2555,99
20250314,101900,473392752,2555,2585,2585,2550,1210
20250314,101800,470303837,2590,2580,2590,2565,11566
20250314,101700,440528947,2585,2565,2585,2565,7337
20250314,101600,421683147,2560,2535,2560,2535,1369
20250314,101500,418182772,2535,2525,2550,2525,11053
20250314,101400,390123682,2505,2520,2530,2505,820
20250314,101300,388055522,2525,2520,2525,2505,1318
20250314,101200,384736512,2505,2515,2525,2505,6246
20250314,101100,369015697,2510,2510,2510,2510,440
20250314,101000,367911297,2510,2510,2510,2510,109
20250314,100900,367637707,2510,2510,2510,2510,1
20250314,100800,367635197,2505,2505,2505,2505,0
20250314,100700,367635197,2505,2515,2515,2505,5
20250314,100600,367622642,2515,2505,2515,2505,6093
20250314,100500,352337992,2505,2500,2505,2500,1704
20250314,100400,348073737,2495,2495,2495,2495,55
20250314,100300,347936512,2490,2490,2490,2490,961
20250314,100200,345543622,2490,2490,2490,2490,77
20250314,100100,345351892,2490,2490,2490,2490,2
20250314,100000,345346912,2485,2490,2490,2485,907
20250314,095900,343089992,2500,2495,2500,2495,12
20250314,095800,343060047,2495,2500,2500,2490,141
20250314,095700,342708042,2500,2500,2500,2500,0
20250314,095600,342708042,2500,2500,2500,2500,73
20250314,095500,342525542,2500,2505,2505,2500,1193
20250314,095400,339543002,2505,2505,2505,2505,1028
20250314,095300,336967862,2500,2495,2502,2495,1515
20250314,095200,333180865,2505,2505,2505,2505,2007
20250314,095100,328153330,2500,2505,2505,2500,28
20250314,095000,328083250,2505,2500,2505,2495,2118
20250314,094900,322785750,2490,2490,2500,2490,4466
20250314,094800,311634560,2490,2485,2490,2480,9
20250314,094700,311612200,2475,2480,2490,2475,3459
20250314,094600,303037295,2480,2490,2490,2480,500
20250314,094500,301794055,2500,2500,2500,2490,993
20250314,094400,299320625,2490,2490,2490,2490,891
20250314,094300,297102035,2500,2500,2500,2500,5980
20250314,094200,282152035,2500,2510,2510,2500,6058
20250314,094100,266993840,2510,2480,2510,2480,9266
20250314,094000,243850045,2480,2480,2480,2480,58
20250314,093900,243706205,2480,2480,2480,2480,0
20250314,093800,243706205,2480,2480,2480,2480,1
20250314,093700,243703725,2485,2490,2490,2475,2041
20250314,093600,238637575,2490,2475,2490,2475,6175
20250314,093500,223310940,2475,2470,2475,2470,44
20250314,093400,223202060,2475,2475,2475,2475,100
20250314,093300,222954560,2470,2470,2470,2470,510
20250314,093200,221694860,2470,2470,2470,2470,0
20250314,093100,221694860,2470,2470,2475,2460,4907
20250314,093000,209611760,2470,2475,2475,2470,1552
20250314,092900,205772060,2470,2465,2470,2460,1704
20250314,092800,201565560,2465,2455,2465,2455,1889
20250314,092700,196915925,2460,2450,2460,2450,1274
20250314,092600,193788865,2450,2445,2450,2445,507
20250314,092500,192549195,2440,2440,2440,2440,2750
20250314,092400,185839195,2440,2440,2440,2440,869
20250314,092300,183718835,2440,2440,2440,2440,135
20250314,092200,183389435,2435,2440,2445,2435,601
20250314,092100,181923440,2435,2435,2435,2435,1000
20250314,092000,179488440,2435,2435,2435,2430,9004
20250314,091900,157563705,2435,2430,2435,2405,2461
20250314,091800,151625010,2430,2415,2430,2405,2361
20250314,091700,145931110,2415,2395,2415,2395,11650
20250314,091600,117970705,2395,2440,2440,2395,9389
20250314,091500,95430120,2440,2440,2440,2415,9330
20250314,091400,72780700,2455,2455,2455,2440,734
20250314,091300,70978825,2455,2440,2455,2440,84
20250314,091200,70773600,2445,2455,2455,2430,502
20250314,091100,69551445,2430,2435,2455,2430,958
20250314,091000,67223205,2430,2435,2435,2430,350
20250314,090900,66372455,2430,2455,2460,2430,2456
20250314,090800,60358530,2455,2455,2455,2440,2385
20250314,090700,54506355,2455,2450,2460,2440,1183
20250314,090600,51611910,2450,2465,2465,2450,287
20250314,090500,50906630,2465,2435,2465,2435,4075
20250314,090400,40911680,2450,2460,2460,2400,3626
20250314,090300,32129370,2460,2475,2475,2460,2069
20250314,090200,27039465,2480,2455,2480,2450,1939
20250314,090100,22279370,2475,2475,2475,2455,7091
20250314,090000,4826025,2475,2490,2500,2460,1942
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 1335127438 2470 2470 2470 2470 12455
3 20250314 191000 1335127438 2470 2470 2470 2470 0
4 20250314 190900 1335127438 2470 2470 2470 2470 0
5 20250314 190800 1335127438 2470 2470 2470 2470 0
6 20250314 190700 1335127438 2470 2470 2470 2470 0
7 20250314 190600 1335127438 2470 2470 2470 2470 0
8 20250314 190500 1335127438 2470 2470 2470 2470 0
9 20250314 190400 1335127438 2470 2470 2470 2470 0
10 20250314 190300 1335127438 2470 2470 2470 2470 0
11 20250314 190200 1335127438 2470 2470 2470 2470 0
12 20250314 190100 1335127438 2470 2470 2470 2470 0
13 20250314 190000 1335127438 2470 2470 2470 2470 0
14 20250314 185900 1335127438 2470 2470 2470 2470 0
15 20250314 185800 1335127438 2470 2470 2470 2470 0
16 20250314 185700 1335127438 2470 2470 2470 2470 0
17 20250314 185600 1335127438 2470 2470 2470 2470 0
18 20250314 185500 1335127438 2470 2470 2470 2470 0
19 20250314 185400 1335127438 2470 2470 2470 2470 0
20 20250314 185300 1335127438 2470 2470 2470 2470 0
21 20250314 185200 1335127438 2470 2470 2470 2470 0
22 20250314 185100 1335127438 2470 2470 2470 2470 0
23 20250314 185000 1335127438 2470 2470 2470 2470 0
24 20250314 184900 1335127438 2470 2470 2470 2470 0
25 20250314 184800 1335127438 2470 2470 2470 2470 0
26 20250314 184700 1335127438 2470 2470 2470 2470 0
27 20250314 184600 1335127438 2470 2470 2470 2470 0
28 20250314 184500 1335127438 2470 2470 2470 2470 0
29 20250314 184400 1335127438 2470 2470 2470 2470 0
30 20250314 184300 1335127438 2470 2470 2470 2470 0
31 20250314 184200 1335127438 2470 2470 2470 2470 0
32 20250314 184100 1335127438 2470 2470 2470 2470 12455
33 20250314 184000 1335127438 2470 2470 2470 2470 0
34 20250314 183900 1335127438 2470 2470 2470 2470 0
35 20250314 183800 1335127438 2470 2470 2470 2470 0
36 20250314 183700 1335127438 2470 2470 2470 2470 0
37 20250314 183600 1335127438 2470 2470 2470 2470 0
38 20250314 183500 1335127438 2470 2470 2470 2470 0
39 20250314 183400 1335127438 2470 2470 2470 2470 0
40 20250314 183300 1335127438 2470 2470 2470 2470 0
41 20250314 183200 1335127438 2470 2470 2470 2470 0
42 20250314 183100 1335127438 2470 2470 2470 2470 0
43 20250314 183000 1335127438 2470 2470 2470 2470 0
44 20250314 182900 1335127438 2470 2470 2470 2470 0
45 20250314 182800 1335127438 2470 2470 2470 2470 0
46 20250314 182700 1335127438 2470 2470 2470 2470 0
47 20250314 182600 1335127438 2470 2470 2470 2470 0
48 20250314 182500 1335127438 2470 2470 2470 2470 0
49 20250314 182400 1335127438 2470 2470 2470 2470 0
50 20250314 182300 1335127438 2470 2470 2470 2470 0
51 20250314 182200 1335127438 2470 2470 2470 2470 0
52 20250314 182100 1335127438 2470 2470 2470 2470 0
53 20250314 182000 1335127438 2470 2470 2470 2470 0
54 20250314 181900 1335127438 2470 2470 2470 2470 0
55 20250314 181800 1335127438 2470 2470 2470 2470 0
56 20250314 181700 1335127438 2470 2470 2470 2470 0
57 20250314 181600 1335127438 2470 2470 2470 2470 0
58 20250314 181500 1335127438 2470 2470 2470 2470 0
59 20250314 181400 1335127438 2470 2470 2470 2470 0
60 20250314 181300 1335127438 2470 2470 2470 2470 0
61 20250314 181200 1335127438 2470 2470 2470 2470 0
62 20250314 181100 1335127438 2470 2470 2470 2470 12455
63 20250314 181000 1335127438 2470 2470 2470 2470 0
64 20250314 180900 1335127438 2470 2470 2470 2470 0
65 20250314 180800 1335127438 2470 2470 2470 2470 0
66 20250314 180700 1335127438 2470 2470 2470 2470 0
67 20250314 180600 1335127438 2470 2470 2470 2470 0
68 20250314 180500 1335127438 2470 2470 2470 2470 0
69 20250314 180400 1335127438 2470 2470 2470 2470 0
70 20250314 180300 1335127438 2470 2470 2470 2470 0
71 20250314 180200 1335127438 2470 2470 2470 2470 0
72 20250314 180100 1335127438 2470 2470 2470 2470 0
73 20250314 180000 1335127438 2470 2470 2470 2470 0
74 20250314 175900 1335127438 2470 2470 2470 2470 0
75 20250314 175800 1335127438 2470 2470 2470 2470 0
76 20250314 175700 1335127438 2470 2470 2470 2470 0
77 20250314 175600 1335127438 2470 2470 2470 2470 0
78 20250314 175500 1335127438 2470 2470 2470 2470 0
79 20250314 175400 1335127438 2470 2470 2470 2470 0
80 20250314 175300 1335127438 2470 2470 2470 2470 0
81 20250314 175200 1335127438 2470 2470 2470 2470 0
82 20250314 175100 1335127438 2470 2470 2470 2470 0
83 20250314 175000 1335127438 2470 2470 2470 2470 0
84 20250314 174900 1335127438 2470 2470 2470 2470 0
85 20250314 174800 1335127438 2470 2470 2470 2470 0
86 20250314 174700 1335127438 2470 2470 2470 2470 0
87 20250314 174600 1335127438 2470 2470 2470 2470 0
88 20250314 174500 1335127438 2470 2470 2470 2470 0
89 20250314 174400 1335127438 2470 2470 2470 2470 0
90 20250314 174300 1335127438 2470 2470 2470 2470 0
91 20250314 174200 1335127438 2470 2470 2470 2470 0
92 20250314 174100 1335127438 2470 2470 2470 2470 12455
93 20250314 174000 1335127438 2470 2470 2470 2470 0
94 20250314 173900 1335127438 2470 2470 2470 2470 0
95 20250314 173800 1335127438 2470 2470 2470 2470 0
96 20250314 173700 1335127438 2470 2470 2470 2470 0
97 20250314 173600 1335127438 2470 2470 2470 2470 0
98 20250314 173500 1335127438 2470 2470 2470 2470 0
99 20250314 173400 1335127438 2470 2470 2470 2470 0
100 20250314 173300 1335127438 2470 2470 2470 2470 0
101 20250314 173200 1335127438 2470 2470 2470 2470 0
102 20250314 173100 1335127438 2470 2470 2470 2470 0
103 20250314 173000 1335127438 2470 2470 2470 2470 0
104 20250314 172900 1335127438 2470 2470 2470 2470 0
105 20250314 172800 1335127438 2470 2470 2470 2470 0
106 20250314 172700 1335127438 2470 2470 2470 2470 0
107 20250314 172600 1335127438 2470 2470 2470 2470 0
108 20250314 172500 1335127438 2470 2470 2470 2470 0
109 20250314 172400 1335127438 2470 2470 2470 2470 0
110 20250314 172300 1335127438 2470 2470 2470 2470 0
111 20250314 172200 1335127438 2470 2470 2470 2470 0
112 20250314 172100 1335127438 2470 2470 2470 2470 0
113 20250314 172000 1335127438 2470 2470 2470 2470 0
114 20250314 171900 1335127438 2470 2470 2470 2470 0
115 20250314 171800 1335127438 2470 2470 2470 2470 0
116 20250314 171700 1335127438 2470 2470 2470 2470 0
117 20250314 171600 1335127438 2470 2470 2470 2470 0
118 20250314 171500 1335127438 2470 2470 2470 2470 0
119 20250314 171400 1335127438 2470 2470 2470 2470 0
120 20250314 171300 1335127438 2470 2470 2470 2470 0
121 20250314 171200 1335127438 2470 2470 2470 2470 0
122 20250314 171100 1335127438 2470 2470 2470 2470 12455
123 20250314 171000 1335127438 2470 2470 2470 2470 0
124 20250314 170900 1335127438 2470 2470 2470 2470 0
125 20250314 170800 1335127438 2470 2470 2470 2470 0
126 20250314 170700 1335127438 2470 2470 2470 2470 0
127 20250314 170600 1335127438 2470 2470 2470 2470 0
128 20250314 170500 1335127438 2470 2470 2470 2470 0
129 20250314 170400 1335127438 2470 2470 2470 2470 0
130 20250314 170300 1335127438 2470 2470 2470 2470 0
131 20250314 170200 1335127438 2470 2470 2470 2470 0
132 20250314 170100 1335127438 2470 2470 2470 2470 0
133 20250314 170000 1335127438 2470 2470 2470 2470 0
134 20250314 165900 1335127438 2470 2470 2470 2470 0
135 20250314 165800 1335127438 2470 2470 2470 2470 0
136 20250314 165700 1335127438 2470 2470 2470 2470 0
137 20250314 165600 1335127438 2470 2470 2470 2470 0
138 20250314 165500 1335127438 2470 2470 2470 2470 0
139 20250314 165400 1335127438 2470 2470 2470 2470 0
140 20250314 165300 1335127438 2470 2470 2470 2470 0
141 20250314 165200 1335127438 2470 2470 2470 2470 0
142 20250314 165100 1335127438 2470 2470 2470 2470 0
143 20250314 165000 1335127438 2470 2470 2470 2470 0
144 20250314 164900 1335127438 2470 2470 2470 2470 0
145 20250314 164800 1335127438 2470 2470 2470 2470 0
146 20250314 164700 1335127438 2470 2470 2470 2470 0
147 20250314 164600 1335127438 2470 2470 2470 2470 0
148 20250314 164500 1335127438 2470 2470 2470 2470 0
149 20250314 164400 1335127438 2470 2470 2470 2470 0
150 20250314 164300 1335127438 2470 2470 2470 2470 0
151 20250314 164200 1335127438 2470 2470 2470 2470 0
152 20250314 164100 1335127438 2470 2470 2470 2470 12455
153 20250314 164000 1335127438 2470 2470 2470 2470 0
154 20250314 163900 1335127438 2470 2470 2470 2470 0
155 20250314 163800 1335127438 2470 2470 2470 2470 0
156 20250314 163700 1335127438 2470 2470 2470 2470 0
157 20250314 163600 1335127438 2470 2470 2470 2470 0
158 20250314 163500 1335127438 2470 2470 2470 2470 0
159 20250314 163400 1335127438 2470 2470 2470 2470 0
160 20250314 163300 1335127438 2470 2470 2470 2470 0
161 20250314 163200 1335127438 2470 2470 2470 2470 0
162 20250314 163100 1335127438 2470 2470 2470 2470 0
163 20250314 163000 1335127438 2470 2470 2470 2470 0
164 20250314 162900 1335127438 2470 2470 2470 2470 0
165 20250314 162800 1335127438 2470 2470 2470 2470 0
166 20250314 162700 1335127438 2470 2470 2470 2470 0
167 20250314 162600 1335127438 2470 2470 2470 2470 0
168 20250314 162500 1335127438 2470 2470 2470 2470 0
169 20250314 162400 1335127438 2470 2470 2470 2470 0
170 20250314 162300 1335127438 2470 2470 2470 2470 0
171 20250314 162200 1335127438 2470 2470 2470 2470 0
172 20250314 162100 1335127438 2470 2470 2470 2470 0
173 20250314 162000 1335127438 2470 2470 2470 2470 0
174 20250314 161900 1335127438 2470 2470 2470 2470 0
175 20250314 161800 1335127438 2470 2470 2470 2470 0
176 20250314 161700 1335127438 2470 2470 2470 2470 0
177 20250314 161600 1335127438 2470 2470 2470 2470 0
178 20250314 161500 1335127438 2470 2470 2470 2470 0
179 20250314 161400 1335127438 2470 2470 2470 2470 0
180 20250314 161300 1335127438 2470 2470 2470 2470 0
181 20250314 161200 1335127438 2470 2470 2470 2470 0
182 20250314 161100 1335127438 2470 2470 2470 2470 12455
183 20250314 161000 1335127438 2470 2470 2470 2470 0
184 20250314 160900 1335127438 2470 2470 2470 2470 0
185 20250314 160800 1335127438 2470 2470 2470 2470 0
186 20250314 160700 1335127438 2470 2470 2470 2470 0
187 20250314 160600 1335127438 2470 2470 2470 2470 0
188 20250314 160500 1335127438 2470 2470 2470 2470 0
189 20250314 160400 1335127438 2470 2470 2470 2470 0
190 20250314 160300 1335127438 2470 2470 2470 2470 0
191 20250314 160200 1335127438 2470 2470 2470 2470 0
192 20250314 160100 1335127438 2470 2470 2470 2470 0
193 20250314 160000 1335127438 2470 2470 2470 2470 0
194 20250314 155900 1335127438 2470 2470 2470 2470 0
195 20250314 155800 1335127438 2470 2470 2470 2470 0
196 20250314 155700 1335127438 2470 2470 2470 2470 0
197 20250314 155600 1335127438 2470 2470 2470 2470 0
198 20250314 155500 1335127438 2470 2470 2470 2470 0
199 20250314 155400 1335127438 2470 2470 2470 2470 0
200 20250314 155300 1335127438 2470 2470 2470 2470 0
201 20250314 155200 1335127438 2470 2470 2470 2470 0
202 20250314 155100 1335127438 2470 2470 2470 2470 0
203 20250314 155000 1335127438 2470 2470 2470 2470 0
204 20250314 154900 1335127438 2470 2470 2470 2470 0
205 20250314 154800 1335127438 2470 2470 2470 2470 0
206 20250314 154700 1335127438 2470 2470 2470 2470 0
207 20250314 154600 1335127438 2470 2470 2470 2470 0
208 20250314 154500 1335127438 2470 2470 2470 2470 0
209 20250314 154400 1335127438 2470 2470 2470 2470 0
210 20250314 154300 1335127438 2470 2470 2470 2470 0
211 20250314 154200 1335127438 2470 2470 2470 2470 0
212 20250314 154100 1335127438 2470 2470 2470 2470 12455
213 20250314 154000 1335127438 2470 2470 2470 2470 0
214 20250314 153900 1335127438 2470 2470 2470 2470 0
215 20250314 153800 1335127438 2470 2470 2470 2470 0
216 20250314 153700 1335127438 2470 2470 2470 2470 0
217 20250314 153600 1335127438 2470 2470 2470 2470 0
218 20250314 153500 1335127438 2470 2470 2470 2470 0
219 20250314 153400 1335127438 2470 2470 2470 2470 0
220 20250314 153300 1335127438 2470 2470 2470 2470 0
221 20250314 153200 1335127438 2470 2470 2470 2470 0
222 20250314 153100 1335127438 2470 2470 2470 2470 0
223 20250314 153000 1335127438 2470 2470 2470 2470 12455
224 20250314 152900 1304363588 2470 2470 2470 2470 0
225 20250314 152800 1304363588 2470 2470 2470 2470 0
226 20250314 152700 1304363588 2470 2470 2470 2470 0
227 20250314 152600 1304363588 2470 2470 2470 2470 0
228 20250314 152500 1304363588 2470 2470 2470 2470 0
229 20250314 152400 1304363588 2470 2470 2470 2470 0
230 20250314 152300 1304363588 2470 2470 2470 2470 0
231 20250314 152200 1304363588 2470 2470 2470 2470 0
232 20250314 152100 1304363588 2470 2470 2470 2470 0
233 20250314 152000 1304363588 2470 2470 2470 2470 0
234 20250314 151900 1304363588 2470 2470 2470 2470 411
235 20250314 151800 1303348418 2470 2470 2470 2470 235
236 20250314 151700 1302767968 2470 2470 2470 2470 2792
237 20250314 151600 1295871728 2465 2480 2480 2465 3816
238 20250314 151500 1286447143 2480 2470 2480 2470 869
239 20250314 151400 1284300703 2470 2470 2470 2470 49
240 20250314 151300 1284179673 2465 2480 2480 2465 4520
241 20250314 151200 1272982618 2480 2475 2480 2475 2016
242 20250314 151100 1267986548 2475 2480 2480 2475 1131
243 20250314 151000 1265181743 2480 2485 2485 2475 898
244 20250314 150900 1262954428 2485 2485 2485 2485 1067
245 20250314 150800 1260302933 2485 2485 2490 2485 96
246 20250314 150700 1260064068 2485 2485 2485 2485 538
247 20250314 150600 1258727138 2485 2485 2485 2480 3142
248 20250314 150500 1250919373 2490 2490 2490 2490 732
249 20250314 150400 1249096693 2490 2485 2490 2485 529
250 20250314 150300 1247779628 2485 2490 2490 2485 3
251 20250314 150200 1247772168 2490 2485 2490 2480 2011
252 20250314 150100 1242770398 2485 2485 2490 2485 19
253 20250314 150000 1242723163 2485 2485 2490 2485 210
254 20250314 145900 1242201308 2485 2485 2485 2475 828
255 20250314 145800 1240147768 2475 2475 2475 2475 6
256 20250314 145700 1240132918 2475 2480 2480 2475 2697
257 20250314 145600 1233457353 2480 2480 2485 2480 846
258 20250314 145500 1231356108 2480 2480 2480 2480 1
259 20250314 145400 1231353628 2475 2475 2475 2475 1200
260 20250314 145300 1228383628 2475 2475 2475 2475 1971
261 20250314 145200 1223505403 2475 2475 2475 2475 4
262 20250314 145100 1223495503 2475 2470 2475 2465 1504
263 20250314 145000 1219778403 2475 2470 2475 2470 16
264 20250314 144900 1219738878 2470 2470 2470 2470 990
265 20250314 144800 1217293578 2470 2470 2470 2470 505
266 20250314 144700 1216046228 2470 2465 2470 2465 218
267 20250314 144600 1215508783 2465 2465 2465 2465 3
268 20250314 144500 1215501388 2470 2495 2495 2450 12877
269 20250314 144400 1183763788 2495 2495 2495 2495 691
270 20250314 144300 1182039743 2495 2500 2500 2495 2370
271 20250314 144200 1176116743 2500 2500 2500 2500 29
272 20250314 144100 1176044243 2500 2480 2500 2480 11927
273 20250314 144000 1146312848 2480 2480 2480 2470 647
274 20250314 143900 1144709863 2480 2470 2480 2470 6744
275 20250314 143800 1128048333 2470 2470 2470 2470 808
276 20250314 143700 1126052573 2470 2470 2470 2465 130
277 20250314 143600 1125731973 2470 2470 2470 2470 147
278 20250314 143500 1125368883 2470 2470 2470 2465 431
279 20250314 143400 1124304888 2470 2470 2470 2470 1500
280 20250314 143300 1120599888 2470 2470 2470 2470 0
281 20250314 143200 1120599888 2470 2470 2470 2470 90
282 20250314 143100 1120377588 2475 2475 2475 2470 8
283 20250314 143000 1120357803 2475 2470 2475 2465 876
284 20250314 142900 1118197383 2490 2490 2490 2490 1
285 20250314 142800 1118194893 2480 2480 2480 2480 40
286 20250314 142700 1118095693 2480 2490 2490 2480 60
287 20250314 142600 1117946493 2490 2490 2490 2490 27
288 20250314 142500 1117879263 2495 2485 2495 2485 973
289 20250314 142400 1115451698 2485 2485 2485 2485 20
290 20250314 142300 1115401998 2485 2485 2485 2485 100
291 20250314 142200 1115153498 2485 2490 2490 2455 13337
292 20250314 142100 1082167723 2495 2495 2495 2495 3310
293 20250314 142000 1073909273 2495 2495 2495 2495 9
294 20250314 141900 1073886818 2490 2490 2490 2490 10
295 20250314 141800 1073861918 2495 2495 2495 2495 2
296 20250314 141700 1073856928 2495 2495 2495 2495 253
297 20250314 141600 1073225693 2485 2490 2490 2485 2685
298 20250314 141500 1066540543 2485 2485 2485 2485 1360
299 20250314 141400 1063160943 2485 2480 2485 2480 1257
300 20250314 141300 1060039958 2480 2480 2480 2480 0
301 20250314 141200 1060039958 2480 2485 2485 2480 1334
302 20250314 141100 1056728428 2485 2485 2485 2485 2509
303 20250314 141000 1050493563 2485 2485 2485 2485 0
304 20250314 140900 1050493563 2485 2485 2485 2485 1238
305 20250314 140800 1047417133 2485 2490 2490 2485 159
306 20250314 140700 1047021423 2490 2490 2490 2490 31
307 20250314 140600 1046944233 2490 2490 2490 2490 8
308 20250314 140500 1046924313 2495 2495 2495 2495 9
309 20250314 140400 1046901858 2495 2495 2495 2495 6
310 20250314 140300 1046886888 2495 2495 2495 2485 102
311 20250314 140200 1046633398 2490 2495 2495 2490 426
312 20250314 140100 1045572653 2490 2490 2490 2490 400
313 20250314 140000 1044576653 2495 2495 2495 2495 1000
314 20250314 135900 1042081653 2495 2495 2495 2495 530
315 20250314 135800 1040759303 2490 2490 2490 2490 851
316 20250314 135700 1038640313 2490 2495 2495 2490 462
317 20250314 135600 1037488123 2495 2490 2495 2490 2
318 20250314 135500 1037483138 2495 2500 2500 2495 2038
319 20250314 135400 1032397569 2500 2500 2500 2500 886
320 20250314 135300 1030182569 2500 2500 2500 2500 50
321 20250314 135200 1030057569 2500 2500 2500 2500 251
322 20250314 135100 1029430069 2500 2500 2500 2500 633
323 20250314 135000 1027847569 2490 2490 2490 2490 20
324 20250314 134900 1027797769 2490 2495 2495 2490 110
325 20250314 134800 1027523744 2495 2495 2495 2495 2131
326 20250314 134700 1022206899 2490 2485 2490 2485 3001
327 20250314 134600 1014734909 2485 2485 2485 2485 0
328 20250314 134500 1014734909 2485 2485 2485 2485 4
329 20250314 134400 1014724969 2490 2490 2490 2490 0
330 20250314 134300 1014724969 2490 2490 2490 2490 26
331 20250314 134200 1014660229 2490 2485 2490 2485 2961
332 20250314 134100 1007297139 2485 2490 2490 2485 143
333 20250314 134000 1006941619 2490 2485 2490 2485 501
334 20250314 133900 1005696629 2485 2485 2485 2485 2
335 20250314 133800 1005691659 2485 2485 2485 2485 205
336 20250314 133700 1005182234 2490 2490 2490 2490 1
337 20250314 133600 1005179744 2490 2490 2490 2490 337
338 20250314 133500 1004340614 2490 2490 2490 2490 22
339 20250314 133400 1004285834 2490 2490 2490 2490 747
340 20250314 133300 1002425804 2490 2485 2490 2485 1701
341 20250314 133200 998198764 2485 2485 2490 2485 2319
342 20250314 133100 992436004 2490 2485 2490 2475 4496
343 20250314 133000 981264409 2480 2480 2485 2480 201
344 20250314 132900 980765924 2485 2475 2485 2470 5017
345 20250314 132800 968332379 2475 2470 2475 2470 3248
346 20250314 132700 960303314 2480 2480 2480 2480 0
347 20250314 132600 960303314 2480 2480 2480 2480 1
348 20250314 132500 960300834 2475 2475 2475 2475 109
349 20250314 132400 960031059 2480 2480 2480 2480 0
350 20250314 132300 960031059 2480 2485 2485 2480 218
351 20250314 132200 959490314 2480 2480 2480 2480 28
352 20250314 132100 959420874 2480 2475 2480 2475 3059
353 20250314 132000 951839554 2475 2470 2475 2470 1951
354 20250314 131900 947015829 2475 2475 2475 2475 1694
355 20250314 131800 942823179 2475 2475 2475 2475 106
356 20250314 131700 942560829 2480 2480 2480 2480 0
357 20250314 131600 942560829 2480 2480 2480 2480 151
358 20250314 131500 942186349 2480 2480 2480 2480 120
359 20250314 131400 941888749 2480 2485 2485 2480 202
360 20250314 131300 941386789 2485 2485 2485 2485 19
361 20250314 131200 941339574 2470 2470 2470 2470 850
362 20250314 131100 939240074 2470 2480 2480 2470 2096
363 20250314 131000 934058564 2485 2485 2485 2485 100
364 20250314 130900 933810064 2485 2485 2485 2485 661
365 20250314 130800 932167479 2485 2485 2485 2485 0
366 20250314 130700 932167479 2485 2485 2485 2485 588
367 20250314 130600 930706299 2490 2490 2490 2490 200
368 20250314 130500 930208299 2490 2490 2490 2485 55
369 20250314 130400 930071364 2490 2490 2490 2490 298
370 20250314 130300 929329344 2495 2505 2505 2495 4277
371 20250314 130200 918653839 2500 2500 2500 2500 0
372 20250314 130100 918653839 2500 2500 2500 2500 551
373 20250314 130000 917276339 2510 2510 2510 2505 451
374 20250314 125900 916144349 2510 2510 2510 2510 4
375 20250314 125800 916134309 2510 2505 2510 2505 724
376 20250314 125700 914317084 2505 2505 2505 2505 0
377 20250314 125600 914317084 2505 2500 2505 2500 1512
378 20250314 125500 910536744 2500 2507 2507 2500 728
379 20250314 125400 908713049 2505 2505 2505 2505 0
380 20250314 125300 908713049 2505 2510 2510 2505 51
381 20250314 125200 908585044 2500 2500 2500 2500 0
382 20250314 125100 908585044 2500 2500 2520 2500 8688
383 20250314 125000 886733999 2500 2500 2500 2500 1
384 20250314 124900 886731499 2500 2500 2515 2495 445
385 20250314 124800 885613734 2500 2500 2500 2500 3
386 20250314 124700 885606234 2515 2505 2515 2500 3182
387 20250314 124600 877644874 2505 2505 2505 2505 20
388 20250314 124500 877594774 2505 2505 2505 2505 2862
389 20250314 124400 870425464 2515 2510 2515 2510 19
390 20250314 124300 870377729 2510 2510 2510 2510 226
391 20250314 124200 869810469 2510 2515 2515 2510 2890
392 20250314 124100 862556559 2515 2515 2515 2515 1236
393 20250314 124000 859448019 2510 2515 2515 2510 367
394 20250314 123900 858525034 2515 2515 2515 2515 1725
395 20250314 123800 854186659 2515 2515 2515 2515 0
396 20250314 123700 854186659 2515 2515 2515 2515 205
397 20250314 123600 853671084 2515 2515 2515 2515 1575
398 20250314 123500 849709959 2510 2515 2515 2510 475
399 20250314 123400 848515884 2515 2510 2515 2510 101
400 20250314 123300 848262369 2515 2515 2515 2515 41
401 20250314 123200 848159254 2515 2515 2515 2515 31
402 20250314 123100 848081289 2515 2515 2515 2515 6
403 20250314 123000 848066199 2515 2510 2515 2510 1228
404 20250314 122900 844978939 2510 2510 2510 2510 885
405 20250314 122800 842757589 2505 2505 2505 2505 1000
406 20250314 122700 840252589 2505 2505 2505 2505 3466
407 20250314 122600 831570259 2505 2510 2510 2505 1188
408 20250314 122500 828589379 2505 2505 2510 2505 1906
409 20250314 122400 823814844 2505 2505 2505 2505 100
410 20250314 122300 823564344 2505 2510 2510 2505 176
411 20250314 122200 823123084 2510 2510 2510 2510 124
412 20250314 122100 822811844 2515 2515 2515 2515 0
413 20250314 122000 822811844 2515 2515 2515 2515 0
414 20250314 121900 822811844 2515 2505 2515 2505 161
415 20250314 121800 822408429 2510 2505 2510 2505 2602
416 20250314 121700 815890414 2505 2510 2510 2505 3828
417 20250314 121600 806300909 2510 2510 2510 2510 71
418 20250314 121500 806122699 2510 2510 2510 2510 604
419 20250314 121400 804606659 2515 2515 2515 2515 223
420 20250314 121300 804045814 2510 2510 2510 2510 1
421 20250314 121200 804043304 2515 2515 2515 2515 1
422 20250314 121100 804040789 2505 2505 2505 2505 1
423 20250314 121000 804038284 2515 2510 2515 2510 175
424 20250314 120900 803598394 2510 2505 2510 2505 3119
425 20250314 120800 795782159 2505 2510 2510 2505 12
426 20250314 120700 795752069 2520 2510 2520 2510 501
427 20250314 120600 794494549 2510 2520 2520 2505 2254
428 20250314 120500 788826964 2520 2520 2520 2520 1
429 20250314 120400 788824444 2520 2520 2520 2520 1
430 20250314 120300 788821924 2505 2505 2520 2505 598
431 20250314 120200 787323919 2505 2505 2505 2505 4
432 20250314 120100 787313899 2515 2515 2515 2515 103
433 20250314 120000 787054854 2510 2510 2510 2510 320
434 20250314 115900 786251654 2520 2520 2520 2520 3
435 20250314 115800 786244094 2520 2520 2520 2520 551
436 20250314 115700 784855574 2505 2520 2520 2500 3363
437 20250314 115600 776417419 2530 2530 2530 2530 0
438 20250314 115500 776417419 2530 2530 2530 2530 721
439 20250314 115400 774593289 2535 2535 2545 2530 3073
440 20250314 115300 766816019 2540 2540 2540 2540 374
441 20250314 115200 765866059 2540 2540 2540 2540 2011
442 20250314 115100 760758119 2540 2540 2540 2540 0
443 20250314 115000 760758119 2540 2540 2540 2540 886
444 20250314 114900 758507679 2540 2540 2540 2540 355
445 20250314 114800 757605979 2540 2540 2540 2540 55
446 20250314 114700 757466279 2550 2550 2550 2550 1453
447 20250314 114600 753761129 2550 2550 2550 2550 201
448 20250314 114500 753248579 2550 2555 2555 2550 713
449 20250314 114400 751428039 2550 2550 2550 2550 500
450 20250314 114300 750153039 2550 2550 2550 2550 1
451 20250314 114200 750150489 2550 2555 2555 2550 300
452 20250314 114100 749385089 2550 2550 2550 2550 0
453 20250314 114000 749385089 2550 2550 2550 2550 361
454 20250314 113900 748464539 2550 2550 2550 2550 288
455 20250314 113800 747730139 2540 2550 2550 2540 4813
456 20250314 113700 735462089 2550 2550 2550 2550 417
457 20250314 113600 734398739 2550 2540 2550 2540 7968
458 20250314 113500 714106384 2540 2540 2540 2540 1000
459 20250314 113400 711566384 2545 2540 2545 2540 1107
460 20250314 113300 708754369 2540 2540 2540 2540 893
461 20250314 113200 706486149 2535 2535 2535 2535 200
462 20250314 113100 705979149 2540 2540 2540 2540 101
463 20250314 113000 705722609 2540 2540 2540 2540 1659
464 20250314 112900 701508749 2540 2540 2540 2540 1182
465 20250314 112800 698506469 2545 2550 2550 2545 306
466 20250314 112700 697726369 2545 2545 2545 2545 72
467 20250314 112600 697543129 2550 2545 2550 2545 61
468 20250314 112500 697387864 2545 2545 2545 2545 2
469 20250314 112400 697382774 2545 2545 2545 2545 500
470 20250314 112300 696110274 2545 2545 2545 2545 500
471 20250314 112200 694837774 2545 2545 2545 2545 0
472 20250314 112100 694837774 2545 2545 2545 2545 500
473 20250314 112000 693565274 2540 2540 2540 2540 4
474 20250314 111900 693555114 2545 2545 2545 2545 505
475 20250314 111800 692269889 2545 2545 2545 2545 0
476 20250314 111700 692269889 2545 2545 2545 2545 0
477 20250314 111600 692269889 2545 2545 2545 2545 1
478 20250314 111500 692267344 2535 2535 2535 2535 0
479 20250314 111400 692267344 2535 2540 2540 2535 500
480 20250314 111300 690999594 2550 2545 2550 2545 1236
481 20250314 111200 687853969 2545 2545 2545 2545 12
482 20250314 111100 687823429 2535 2535 2540 2535 1084
483 20250314 111000 685073199 2540 2555 2555 2540 5423
484 20250314 110900 671262479 2560 2560 2560 2560 201
485 20250314 110800 670747919 2560 2570 2570 2560 3041
486 20250314 110700 662959294 2575 2575 2575 2570 119
487 20250314 110600 662653429 2570 2570 2570 2570 1106
488 20250314 110500 659811009 2575 2570 2575 2570 343
489 20250314 110400 658928074 2570 2570 2575 2570 500
490 20250314 110300 657643064 2570 2575 2575 2570 13
491 20250314 110200 657609649 2575 2562 2575 2560 3732
492 20250314 110100 648018912 2565 2565 2565 2565 9
493 20250314 110000 647995827 2565 2565 2565 2560 3316
494 20250314 105900 639495022 2565 2565 2565 2565 316
495 20250314 105800 638684482 2565 2565 2565 2565 750
496 20250314 105700 636760732 2565 2565 2570 2565 377
497 20250314 105600 635793722 2565 2570 2570 2565 1960
498 20250314 105500 630756922 2570 2565 2570 2565 10
499 20250314 105400 630731227 2565 2570 2570 2565 5647
500 20250314 105300 616244942 2570 2570 2575 2565 5501
501 20250314 105200 602108867 2570 2565 2570 2565 3104
502 20250314 105100 594132587 2565 2560 2565 2555 1575
503 20250314 105000 590099687 2560 2560 2560 2560 50
504 20250314 104900 589971687 2555 2555 2555 2555 0
505 20250314 104800 589971687 2555 2565 2570 2555 2496
506 20250314 104700 583558267 2565 2565 2565 2565 593
507 20250314 104600 582037222 2565 2560 2565 2560 5
508 20250314 104500 582024402 2560 2560 2560 2560 300
509 20250314 104400 581256402 2560 2550 2565 2550 18155
510 20250314 104300 534847037 2550 2550 2550 2550 6
511 20250314 104200 534831737 2550 2550 2550 2540 1206
512 20250314 104100 531766437 2550 2540 2550 2540 611
513 20250314 104000 530214387 2540 2540 2540 2540 749
514 20250314 103900 528311927 2555 2555 2555 2540 858
515 20250314 103800 526124267 2555 2540 2555 2540 301
516 20250314 103700 525358187 2540 2530 2540 2530 159
517 20250314 103600 524955172 2530 2525 2530 2525 833
518 20250314 103500 522849647 2525 2525 2525 2520 2615
519 20250314 103400 516256012 2535 2530 2535 2530 51
520 20250314 103300 516126892 2530 2535 2535 2525 2115
521 20250314 103200 510775592 2535 2535 2550 2535 498
522 20250314 103100 509508562 2530 2535 2535 2530 560
523 20250314 103000 508090762 2535 2535 2540 2535 889
524 20250314 102900 505837097 2560 2545 2560 2540 3275
525 20250314 102800 497501092 2550 2550 2550 2550 1
526 20250314 102700 497498542 2550 2550 2550 2550 2045
527 20250314 102600 492283792 2550 2550 2550 2550 295
528 20250314 102500 491531542 2550 2550 2550 2550 174
529 20250314 102400 491087842 2550 2560 2560 2550 864
530 20250314 102300 488876212 2560 2550 2560 2550 1478
531 20250314 102200 485096012 2545 2530 2545 2530 814
532 20250314 102100 483034062 2535 2540 2545 2530 3702
533 20250314 102000 473645697 2555 2555 2555 2555 99
534 20250314 101900 473392752 2555 2585 2585 2550 1210
535 20250314 101800 470303837 2590 2580 2590 2565 11566
536 20250314 101700 440528947 2585 2565 2585 2565 7337
537 20250314 101600 421683147 2560 2535 2560 2535 1369
538 20250314 101500 418182772 2535 2525 2550 2525 11053
539 20250314 101400 390123682 2505 2520 2530 2505 820
540 20250314 101300 388055522 2525 2520 2525 2505 1318
541 20250314 101200 384736512 2505 2515 2525 2505 6246
542 20250314 101100 369015697 2510 2510 2510 2510 440
543 20250314 101000 367911297 2510 2510 2510 2510 109
544 20250314 100900 367637707 2510 2510 2510 2510 1
545 20250314 100800 367635197 2505 2505 2505 2505 0
546 20250314 100700 367635197 2505 2515 2515 2505 5
547 20250314 100600 367622642 2515 2505 2515 2505 6093
548 20250314 100500 352337992 2505 2500 2505 2500 1704
549 20250314 100400 348073737 2495 2495 2495 2495 55
550 20250314 100300 347936512 2490 2490 2490 2490 961
551 20250314 100200 345543622 2490 2490 2490 2490 77
552 20250314 100100 345351892 2490 2490 2490 2490 2
553 20250314 100000 345346912 2485 2490 2490 2485 907
554 20250314 095900 343089992 2500 2495 2500 2495 12
555 20250314 095800 343060047 2495 2500 2500 2490 141
556 20250314 095700 342708042 2500 2500 2500 2500 0
557 20250314 095600 342708042 2500 2500 2500 2500 73
558 20250314 095500 342525542 2500 2505 2505 2500 1193
559 20250314 095400 339543002 2505 2505 2505 2505 1028
560 20250314 095300 336967862 2500 2495 2502 2495 1515
561 20250314 095200 333180865 2505 2505 2505 2505 2007
562 20250314 095100 328153330 2500 2505 2505 2500 28
563 20250314 095000 328083250 2505 2500 2505 2495 2118
564 20250314 094900 322785750 2490 2490 2500 2490 4466
565 20250314 094800 311634560 2490 2485 2490 2480 9
566 20250314 094700 311612200 2475 2480 2490 2475 3459
567 20250314 094600 303037295 2480 2490 2490 2480 500
568 20250314 094500 301794055 2500 2500 2500 2490 993
569 20250314 094400 299320625 2490 2490 2490 2490 891
570 20250314 094300 297102035 2500 2500 2500 2500 5980
571 20250314 094200 282152035 2500 2510 2510 2500 6058
572 20250314 094100 266993840 2510 2480 2510 2480 9266
573 20250314 094000 243850045 2480 2480 2480 2480 58
574 20250314 093900 243706205 2480 2480 2480 2480 0
575 20250314 093800 243706205 2480 2480 2480 2480 1
576 20250314 093700 243703725 2485 2490 2490 2475 2041
577 20250314 093600 238637575 2490 2475 2490 2475 6175
578 20250314 093500 223310940 2475 2470 2475 2470 44
579 20250314 093400 223202060 2475 2475 2475 2475 100
580 20250314 093300 222954560 2470 2470 2470 2470 510
581 20250314 093200 221694860 2470 2470 2470 2470 0
582 20250314 093100 221694860 2470 2470 2475 2460 4907
583 20250314 093000 209611760 2470 2475 2475 2470 1552
584 20250314 092900 205772060 2470 2465 2470 2460 1704
585 20250314 092800 201565560 2465 2455 2465 2455 1889
586 20250314 092700 196915925 2460 2450 2460 2450 1274
587 20250314 092600 193788865 2450 2445 2450 2445 507
588 20250314 092500 192549195 2440 2440 2440 2440 2750
589 20250314 092400 185839195 2440 2440 2440 2440 869
590 20250314 092300 183718835 2440 2440 2440 2440 135
591 20250314 092200 183389435 2435 2440 2445 2435 601
592 20250314 092100 181923440 2435 2435 2435 2435 1000
593 20250314 092000 179488440 2435 2435 2435 2430 9004
594 20250314 091900 157563705 2435 2430 2435 2405 2461
595 20250314 091800 151625010 2430 2415 2430 2405 2361
596 20250314 091700 145931110 2415 2395 2415 2395 11650
597 20250314 091600 117970705 2395 2440 2440 2395 9389
598 20250314 091500 95430120 2440 2440 2440 2415 9330
599 20250314 091400 72780700 2455 2455 2455 2440 734
600 20250314 091300 70978825 2455 2440 2455 2440 84
601 20250314 091200 70773600 2445 2455 2455 2430 502
602 20250314 091100 69551445 2430 2435 2455 2430 958
603 20250314 091000 67223205 2430 2435 2435 2430 350
604 20250314 090900 66372455 2430 2455 2460 2430 2456
605 20250314 090800 60358530 2455 2455 2455 2440 2385
606 20250314 090700 54506355 2455 2450 2460 2440 1183
607 20250314 090600 51611910 2450 2465 2465 2450 287
608 20250314 090500 50906630 2465 2435 2465 2435 4075
609 20250314 090400 40911680 2450 2460 2460 2400 3626
610 20250314 090300 32129370 2460 2475 2475 2460 2069
611 20250314 090200 27039465 2480 2455 2480 2450 1939
612 20250314 090100 22279370 2475 2475 2475 2455 7091
613 20250314 090000 4826025 2475 2490 2500 2460 1942

1
024850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,144304123,0,366532472420,0.00
20250311,0,144304123,0,355709663195,0.00
20250310,0,144304123,0,356431183810,0.00
20250307,0,144304123,0,377355281645,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 144304123 0 366532472420 0.00
3 20250311 0 144304123 0 355709663195 0.00
4 20250310 0 144304123 0 356431183810 0.00
5 20250307 0 144304123 0 377355281645 0.00