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

616
030000/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,3005468275,17680,17680,17680,17680,17349
20250314,191300,3005468275,17680,17680,17680,17680,0
20250314,191200,3005468275,17680,17680,17680,17680,0
20250314,191100,3005468275,17680,17680,17680,17680,0
20250314,191000,3005468275,17680,17680,17680,17680,0
20250314,190900,3005468275,17680,17680,17680,17680,0
20250314,190800,3005468275,17680,17680,17680,17680,0
20250314,190700,3005468275,17680,17680,17680,17680,0
20250314,190600,3005468275,17680,17680,17680,17680,0
20250314,190500,3005468275,17680,17680,17680,17680,0
20250314,190400,3005468275,17680,17680,17680,17680,0
20250314,190300,3005468275,17680,17680,17680,17680,0
20250314,190200,3005468275,17680,17680,17680,17680,0
20250314,190100,3005468275,17680,17680,17680,17680,0
20250314,190000,3005468275,17680,17680,17680,17680,0
20250314,185900,3005468275,17680,17680,17680,17680,0
20250314,185800,3005468275,17680,17680,17680,17680,0
20250314,185700,3005468275,17680,17680,17680,17680,0
20250314,185600,3005468275,17680,17680,17680,17680,0
20250314,185500,3005468275,17680,17680,17680,17680,0
20250314,185400,3005468275,17680,17680,17680,17680,0
20250314,185300,3005468275,17680,17680,17680,17680,0
20250314,185200,3005468275,17680,17680,17680,17680,0
20250314,185100,3005468275,17680,17680,17680,17680,0
20250314,185000,3005468275,17680,17680,17680,17680,0
20250314,184900,3005468275,17680,17680,17680,17680,0
20250314,184800,3005468275,17680,17680,17680,17680,0
20250314,184700,3005468275,17680,17680,17680,17680,0
20250314,184600,3005468275,17680,17680,17680,17680,0
20250314,184500,3005468275,17680,17680,17680,17680,0
20250314,184400,3005468275,17680,17680,17680,17680,17349
20250314,184300,3005468275,17680,17680,17680,17680,0
20250314,184200,3005468275,17680,17680,17680,17680,0
20250314,184100,3005468275,17680,17680,17680,17680,0
20250314,184000,3005468275,17680,17680,17680,17680,0
20250314,183900,3005468275,17680,17680,17680,17680,0
20250314,183800,3005468275,17680,17680,17680,17680,0
20250314,183700,3005468275,17680,17680,17680,17680,0
20250314,183600,3005468275,17680,17680,17680,17680,0
20250314,183500,3005468275,17680,17680,17680,17680,0
20250314,183400,3005468275,17680,17680,17680,17680,0
20250314,183300,3005468275,17680,17680,17680,17680,0
20250314,183200,3005468275,17680,17680,17680,17680,0
20250314,183100,3005468275,17680,17680,17680,17680,0
20250314,183000,3005468275,17680,17680,17680,17680,0
20250314,182900,3005468275,17680,17680,17680,17680,0
20250314,182800,3005468275,17680,17680,17680,17680,0
20250314,182700,3005468275,17680,17680,17680,17680,0
20250314,182600,3005468275,17680,17680,17680,17680,0
20250314,182500,3005468275,17680,17680,17680,17680,0
20250314,182400,3005468275,17680,17680,17680,17680,0
20250314,182300,3005468275,17680,17680,17680,17680,0
20250314,182200,3005468275,17680,17680,17680,17680,0
20250314,182100,3005468275,17680,17680,17680,17680,0
20250314,182000,3005468275,17680,17680,17680,17680,0
20250314,181900,3005468275,17680,17680,17680,17680,0
20250314,181800,3005468275,17680,17680,17680,17680,0
20250314,181700,3005468275,17680,17680,17680,17680,0
20250314,181600,3005468275,17680,17680,17680,17680,0
20250314,181500,3005468275,17680,17680,17680,17680,0
20250314,181400,3005468275,17680,17680,17680,17680,17349
20250314,181300,3005468275,17680,17680,17680,17680,0
20250314,181200,3005468275,17680,17680,17680,17680,0
20250314,181100,3005468275,17680,17680,17680,17680,0
20250314,181000,3005468275,17680,17680,17680,17680,0
20250314,180900,3005468275,17680,17680,17680,17680,0
20250314,180800,3005468275,17680,17680,17680,17680,0
20250314,180700,3005468275,17680,17680,17680,17680,0
20250314,180600,3005468275,17680,17680,17680,17680,0
20250314,180500,3005468275,17680,17680,17680,17680,0
20250314,180400,3005468275,17680,17680,17680,17680,0
20250314,180300,3005468275,17680,17680,17680,17680,0
20250314,180200,3005468275,17680,17680,17680,17680,0
20250314,180100,3005468275,17680,17680,17680,17680,0
20250314,180000,3005468275,17680,17680,17680,17680,0
20250314,175900,3005468275,17680,17680,17680,17680,0
20250314,175800,3005468275,17680,17680,17680,17680,0
20250314,175700,3005468275,17680,17680,17680,17680,0
20250314,175600,3005468275,17680,17680,17680,17680,0
20250314,175500,3005468275,17680,17680,17680,17680,0
20250314,175400,3005468275,17680,17680,17680,17680,0
20250314,175300,3005468275,17680,17680,17680,17680,0
20250314,175200,3005468275,17680,17680,17680,17680,0
20250314,175100,3005468275,17680,17680,17680,17680,0
20250314,175000,3005468275,17680,17680,17680,17680,0
20250314,174900,3005468275,17680,17680,17680,17680,0
20250314,174800,3005468275,17680,17680,17680,17680,0
20250314,174700,3005468275,17680,17680,17680,17680,0
20250314,174600,3005468275,17680,17680,17680,17680,0
20250314,174500,3005468275,17680,17680,17680,17680,0
20250314,174400,3005468275,17680,17680,17680,17680,17349
20250314,174300,3005468275,17680,17680,17680,17680,0
20250314,174200,3005468275,17680,17680,17680,17680,0
20250314,174100,3005468275,17680,17680,17680,17680,0
20250314,174000,3005468275,17680,17680,17680,17680,0
20250314,173900,3005468275,17680,17680,17680,17680,0
20250314,173800,3005468275,17680,17680,17680,17680,0
20250314,173700,3005468275,17680,17680,17680,17680,0
20250314,173600,3005468275,17680,17680,17680,17680,0
20250314,173500,3005468275,17680,17680,17680,17680,0
20250314,173400,3005468275,17680,17680,17680,17680,0
20250314,173300,3005468275,17680,17680,17680,17680,0
20250314,173200,3005468275,17680,17680,17680,17680,0
20250314,173100,3005468275,17680,17680,17680,17680,0
20250314,173000,3005468275,17680,17680,17680,17680,0
20250314,172900,3005468275,17680,17680,17680,17680,0
20250314,172800,3005468275,17680,17680,17680,17680,0
20250314,172700,3005468275,17680,17680,17680,17680,0
20250314,172600,3005468275,17680,17680,17680,17680,0
20250314,172500,3005468275,17680,17680,17680,17680,0
20250314,172400,3005468275,17680,17680,17680,17680,0
20250314,172300,3005468275,17680,17680,17680,17680,0
20250314,172200,3005468275,17680,17680,17680,17680,0
20250314,172100,3005468275,17680,17680,17680,17680,0
20250314,172000,3005468275,17680,17680,17680,17680,0
20250314,171900,3005468275,17680,17680,17680,17680,0
20250314,171800,3005468275,17680,17680,17680,17680,0
20250314,171700,3005468275,17680,17680,17680,17680,0
20250314,171600,3005468275,17680,17680,17680,17680,0
20250314,171500,3005468275,17680,17680,17680,17680,0
20250314,171400,3005468275,17680,17680,17680,17680,17349
20250314,171300,3005468275,17680,17680,17680,17680,0
20250314,171200,3005468275,17680,17680,17680,17680,0
20250314,171100,3005468275,17680,17680,17680,17680,0
20250314,171000,3005468275,17680,17680,17680,17680,0
20250314,170900,3005468275,17680,17680,17680,17680,0
20250314,170800,3005468275,17680,17680,17680,17680,0
20250314,170700,3005468275,17680,17680,17680,17680,0
20250314,170600,3005468275,17680,17680,17680,17680,0
20250314,170500,3005468275,17680,17680,17680,17680,0
20250314,170400,3005468275,17680,17680,17680,17680,0
20250314,170300,3005468275,17680,17680,17680,17680,0
20250314,170200,3005468275,17680,17680,17680,17680,0
20250314,170100,3005468275,17680,17680,17680,17680,0
20250314,170000,3005468275,17680,17680,17680,17680,0
20250314,165900,3005468275,17680,17680,17680,17680,0
20250314,165800,3005468275,17680,17680,17680,17680,0
20250314,165700,3005468275,17680,17680,17680,17680,0
20250314,165600,3005468275,17680,17680,17680,17680,0
20250314,165500,3005468275,17680,17680,17680,17680,0
20250314,165400,3005468275,17680,17680,17680,17680,0
20250314,165300,3005468275,17680,17680,17680,17680,0
20250314,165200,3005468275,17680,17680,17680,17680,0
20250314,165100,3005468275,17680,17680,17680,17680,0
20250314,165000,3005468275,17680,17680,17680,17680,0
20250314,164900,3005468275,17680,17680,17680,17680,0
20250314,164800,3005468275,17680,17680,17680,17680,0
20250314,164700,3005468275,17680,17680,17680,17680,0
20250314,164600,3005468275,17680,17680,17680,17680,0
20250314,164500,3005468275,17680,17680,17680,17680,0
20250314,164400,3005468275,17680,17680,17680,17680,17349
20250314,164300,3005468275,17680,17680,17680,17680,0
20250314,164200,3005468275,17680,17680,17680,17680,0
20250314,164100,3005468275,17680,17680,17680,17680,0
20250314,164000,3005468275,17680,17680,17680,17680,0
20250314,163900,3005468275,17680,17680,17680,17680,0
20250314,163800,3005468275,17680,17680,17680,17680,0
20250314,163700,3005468275,17680,17680,17680,17680,0
20250314,163600,3005468275,17680,17680,17680,17680,0
20250314,163500,3005468275,17680,17680,17680,17680,0
20250314,163400,3005468275,17680,17680,17680,17680,0
20250314,163300,3005468275,17680,17680,17680,17680,0
20250314,163200,3005468275,17680,17680,17680,17680,0
20250314,163100,3005468275,17680,17680,17680,17680,0
20250314,163000,3005468275,17680,17680,17680,17680,0
20250314,162900,3005468275,17680,17680,17680,17680,0
20250314,162800,3005468275,17680,17680,17680,17680,0
20250314,162700,3005468275,17680,17680,17680,17680,0
20250314,162600,3005468275,17680,17680,17680,17680,0
20250314,162500,3005468275,17680,17680,17680,17680,0
20250314,162400,3005468275,17680,17680,17680,17680,0
20250314,162300,3005468275,17680,17680,17680,17680,0
20250314,162200,3005468275,17680,17680,17680,17680,0
20250314,162100,3005468275,17680,17680,17680,17680,0
20250314,162000,3005468275,17680,17680,17680,17680,0
20250314,161900,3005468275,17680,17680,17680,17680,0
20250314,161800,3005468275,17680,17680,17680,17680,0
20250314,161700,3005468275,17680,17680,17680,17680,0
20250314,161600,3005468275,17680,17680,17680,17680,0
20250314,161500,3005468275,17680,17680,17680,17680,0
20250314,161400,3005468275,17680,17680,17680,17680,17349
20250314,161300,3005468275,17680,17680,17680,17680,0
20250314,161200,3005468275,17680,17680,17680,17680,0
20250314,161100,3005468275,17680,17680,17680,17680,0
20250314,161000,3005468275,17680,17680,17680,17680,0
20250314,160900,3005468275,17680,17680,17680,17680,0
20250314,160800,3005468275,17680,17680,17680,17680,0
20250314,160700,3005468275,17680,17680,17680,17680,0
20250314,160600,3005468275,17680,17680,17680,17680,0
20250314,160500,3005468275,17680,17680,17680,17680,0
20250314,160400,3005468275,17680,17680,17680,17680,0
20250314,160300,3005468275,17680,17680,17680,17680,0
20250314,160200,3005468275,17680,17680,17680,17680,0
20250314,160100,3005468275,17680,17680,17680,17680,0
20250314,160000,3005468275,17680,17680,17680,17680,0
20250314,155900,3005468275,17680,17680,17680,17680,0
20250314,155800,3005468275,17680,17680,17680,17680,0
20250314,155700,3005468275,17680,17680,17680,17680,0
20250314,155600,3005468275,17680,17680,17680,17680,0
20250314,155500,3005468275,17680,17680,17680,17680,0
20250314,155400,3005468275,17680,17680,17680,17680,0
20250314,155300,3005468275,17680,17680,17680,17680,0
20250314,155200,3005468275,17680,17680,17680,17680,0
20250314,155100,3005468275,17680,17680,17680,17680,0
20250314,155000,3005468275,17680,17680,17680,17680,0
20250314,154900,3005468275,17680,17680,17680,17680,0
20250314,154800,3005468275,17680,17680,17680,17680,0
20250314,154700,3005468275,17680,17680,17680,17680,0
20250314,154600,3005468275,17680,17680,17680,17680,0
20250314,154500,3005468275,17680,17680,17680,17680,0
20250314,154400,3005468275,17680,17680,17680,17680,17349
20250314,154300,3005468275,17680,17680,17680,17680,0
20250314,154200,3005468275,17680,17680,17680,17680,0
20250314,154100,3005468275,17680,17680,17680,17680,0
20250314,154000,3005468275,17680,17680,17680,17680,0
20250314,153900,3005468275,17680,17680,17680,17680,0
20250314,153800,3005468275,17680,17680,17680,17680,0
20250314,153700,3005468275,17680,17680,17680,17680,0
20250314,153600,3005468275,17680,17680,17680,17680,0
20250314,153500,3005468275,17680,17680,17680,17680,0
20250314,153400,3005468275,17680,17680,17680,17680,0
20250314,153300,3005468275,17680,17680,17680,17680,0
20250314,153200,3005468275,17680,17680,17680,17680,0
20250314,153100,3005468275,17680,17680,17680,17680,0
20250314,153000,3005468275,17680,17680,17680,17680,17349
20250314,152900,2698737955,17460,17460,17460,17460,0
20250314,152800,2698737955,17460,17460,17460,17460,0
20250314,152700,2698737955,17460,17460,17460,17460,0
20250314,152600,2698737955,17460,17460,17460,17460,0
20250314,152500,2698737955,17460,17460,17460,17460,0
20250314,152400,2698737955,17460,17460,17460,17460,0
20250314,152300,2698737955,17460,17460,17460,17460,0
20250314,152200,2698737955,17460,17460,17460,17460,0
20250314,152100,2698737955,17460,17460,17460,17460,0
20250314,152000,2698737955,17460,17460,17460,17460,0
20250314,151900,2698737955,17460,17480,17480,17450,393
20250314,151800,2691869575,17480,17470,17490,17470,212
20250314,151700,2688163405,17490,17460,17490,17440,1137
20250314,151600,2668304455,17460,17470,17470,17460,171
20250314,151500,2665317805,17480,17440,17480,17440,478
20250314,151400,2656966275,17440,17440,17480,17440,414
20250314,151300,2649736135,17440,17470,17490,17440,1218
20250314,151200,2628458695,17470,17460,17480,17460,563
20250314,151100,2618620775,17460,17460,17470,17440,490
20250314,151000,2610064305,17460,17490,17500,17440,1445
20250314,150900,2584819495,17490,17480,17500,17480,634
20250314,150800,2573733025,17490,17480,17490,17480,488
20250314,150700,2565201015,17500,17490,17500,17440,1333
20250314,150600,2541902865,17490,17490,17490,17470,462
20250314,150500,2533825815,17490,17460,17490,17460,1140
20250314,150400,2513906955,17470,17450,17480,17450,819
20250314,150300,2499602285,17450,17450,17460,17440,528
20250314,150200,2490390205,17440,17430,17440,17410,425
20250314,150100,2482979905,17430,17430,17430,17430,323
20250314,150000,2477350015,17430,17400,17430,17390,764
20250314,145900,2464043565,17400,17390,17400,17390,716
20250314,145800,2451588115,17390,17410,17410,17390,333
20250314,145700,2445794585,17400,17400,17420,17390,481
20250314,145600,2437424945,17420,17410,17440,17400,550
20250314,145500,2427844575,17400,17400,17410,17400,555
20250314,145400,2418186055,17400,17430,17430,17400,450
20250314,145300,2410350385,17430,17400,17440,17400,994
20250314,145200,2393028235,17400,17420,17420,17400,351
20250314,145100,2386920635,17410,17410,17420,17400,552
20250314,145000,2377312355,17410,17410,17420,17400,501
20250314,144900,2368590785,17400,17410,17430,17400,275
20250314,144800,2363800755,17430,17410,17440,17410,1109
20250314,144700,2344483465,17410,17420,17430,17410,144
20250314,144600,2341975585,17410,17420,17420,17410,541
20250314,144500,2332554925,17410,17430,17430,17410,600
20250314,144400,2322105415,17420,17430,17430,17410,496
20250314,144300,2313465965,17430,17420,17430,17420,540
20250314,144200,2304058615,17430,17420,17430,17410,422
20250314,144100,2296709455,17410,17410,17430,17410,425
20250314,144000,2289307305,17410,17420,17420,17400,490
20250314,143900,2280776825,17410,17410,17420,17410,809
20250314,143800,2266691575,17420,17430,17430,17410,236
20250314,143700,2262580425,17420,17410,17430,17410,456
20250314,143600,2254639245,17410,17420,17440,17410,572
20250314,143500,2244677755,17410,17410,17420,17410,450
20250314,143400,2236842635,17410,17420,17420,17410,595
20250314,143300,2226482045,17410,17440,17440,17410,400
20250314,143200,2219515375,17420,17420,17430,17410,482
20250314,143100,2211119765,17420,17390,17430,17380,1333
20250314,143000,2187925975,17380,17380,17390,17380,724
20250314,142900,2175342760,17390,17390,17390,17380,486
20250314,142800,2166894440,17380,17380,17390,17380,670
20250314,142700,2155249020,17385,17385,17385,17380,689
20250314,142600,2143273730,17385,17390,17400,17380,497
20250314,142500,2134634920,17400,17410,17410,17390,352
20250314,142400,2128512260,17410,17395,17420,17385,2414
20250314,142300,2086524405,17395,17410,17420,17390,577
20250314,142200,2076481835,17410,17400,17420,17400,579
20250314,142100,2066403490,17405,17410,17410,17400,702
20250314,142000,2054188015,17400,17410,17420,17400,508
20250314,141900,2045344715,17420,17400,17420,17400,588
20250314,141800,2035111230,17400,17400,17405,17400,622
20250314,141700,2024288090,17405,17400,17410,17400,505
20250314,141600,2015500780,17410,17400,17410,17390,479
20250314,141500,2007168630,17390,17410,17410,17390,650
20250314,141400,1995860890,17390,17400,17405,17390,753
20250314,141300,1982759965,17400,17400,17420,17400,471
20250314,141200,1974561575,17410,17410,17420,17400,547
20250314,141100,1965042075,17420,17395,17430,17390,857
20250314,141000,1950131600,17390,17400,17410,17390,382
20250314,140900,1943486620,17400,17400,17410,17390,765
20250314,140800,1930176340,17400,17395,17410,17390,540
20250314,140700,1920783595,17390,17400,17400,17390,505
20250314,140600,1911998750,17400,17390,17410,17390,652
20250314,140500,1900657115,17390,17395,17395,17390,639
20250314,140400,1889544320,17390,17420,17420,17390,660
20250314,140300,1878063520,17440,17390,17440,17390,709
20250314,140200,1865727190,17400,17405,17420,17400,1916
20250314,140100,1832387290,17405,17410,17410,17400,506
20250314,140000,1823582335,17410,17400,17420,17400,775
20250314,135900,1810090505,17410,17405,17410,17400,514
20250314,135800,1801146110,17400,17400,17410,17400,573
20250314,135700,1791173895,17400,17400,17420,17400,644
20250314,135600,1779964345,17400,17400,17410,17400,514
20250314,135500,1771020385,17400,17400,17405,17400,685
20250314,135400,1759100780,17400,17400,17410,17400,465
20250314,135300,1751009690,17400,17400,17410,17400,552
20250314,135200,1741403945,17400,17410,17415,17400,645
20250314,135100,1730177715,17415,17420,17430,17410,512
20250314,135000,1721260585,17420,17400,17420,17400,530
20250314,134900,1712034375,17410,17400,17410,17400,894
20250314,134800,1696477340,17400,17410,17420,17400,547
20250314,134700,1686953430,17410,17410,17420,17400,367
20250314,134600,1680564710,17410,17405,17430,17400,733
20250314,134500,1667805175,17405,17400,17410,17400,708
20250314,134400,1655484775,17400,17410,17410,17400,507
20250314,134300,1646661485,17410,17410,17420,17400,755
20250314,134200,1633517760,17410,17410,17450,17400,735
20250314,134100,1620718375,17410,17410,17420,17410,570
20250314,134000,1610793970,17420,17410,17450,17410,1443
20250314,133900,1585662100,17410,17415,17415,17410,611
20250314,133800,1575024150,17410,17410,17430,17410,583
20250314,133700,1564872560,17410,17430,17430,17410,542
20250314,133600,1555432680,17450,17415,17450,17410,1344
20250314,133500,1532017995,17420,17430,17440,17420,1568
20250314,133400,1504700525,17430,17430,17470,17420,4826
20250314,133300,1420587755,17435,17440,17440,17430,781
20250314,133200,1406974215,17440,17445,17445,17435,388
20250314,133100,1400207230,17445,17445,17445,17440,361
20250314,133000,1393911280,17440,17440,17445,17440,367
20250314,132900,1387510600,17455,17450,17460,17450,395
20250314,132800,1380617390,17460,17440,17470,17440,469
20250314,132700,1372433750,17440,17450,17450,17440,311
20250314,132600,1367009720,17450,17450,17460,17440,448
20250314,132500,1359192120,17450,17450,17450,17440,206
20250314,132400,1355598040,17440,17440,17450,17440,425
20250314,132300,1348184220,17445,17445,17445,17440,214
20250314,132200,1344451600,17450,17450,17450,17440,231
20250314,132100,1340422110,17450,17445,17450,17440,357
20250314,132000,1334195000,17445,17450,17455,17445,132
20250314,131900,1331891495,17450,17440,17470,17440,425
20250314,131800,1324477275,17440,17440,17450,17440,148
20250314,131700,1321895905,17440,17425,17440,17420,534
20250314,131600,1312592155,17425,17420,17425,17420,262
20250314,131500,1308027880,17425,17430,17435,17425,253
20250314,131400,1303617985,17430,17435,17435,17430,213
20250314,131300,1299905220,17435,17440,17440,17430,228
20250314,131200,1295931040,17440,17440,17450,17430,383
20250314,131100,1289250730,17440,17435,17440,17430,269
20250314,131000,1284561450,17430,17440,17450,17430,464
20250314,130900,1276471945,17440,17440,17450,17440,309
20250314,130800,1271082180,17445,17440,17445,17440,193
20250314,130700,1267716125,17445,17450,17460,17440,254
20250314,130600,1263284860,17450,17450,17460,17440,182
20250314,130500,1260109270,17450,17440,17460,17440,397
20250314,130400,1253183770,17440,17430,17450,17430,408
20250314,130300,1246069710,17440,17450,17450,17440,119
20250314,130200,1243994190,17440,17430,17440,17430,342
20250314,130100,1238031750,17430,17430,17440,17430,374
20250314,130000,1231511920,17440,17430,17440,17430,296
20250314,125900,1226352035,17430,17430,17435,17430,339
20250314,125800,1220443175,17430,17435,17435,17430,122
20250314,125700,1218316605,17435,17430,17435,17420,286
20250314,125600,1213332260,17420,17425,17430,17420,381
20250314,125500,1206694685,17420,17420,17425,17420,181
20250314,125400,1203541390,17425,17420,17460,17420,565
20250314,125300,1193693610,17425,17425,17425,17420,192
20250314,125200,1190348510,17420,17430,17430,17420,359
20250314,125100,1184092630,17430,17430,17440,17430,246
20250314,125000,1179803775,17440,17430,17440,17430,210
20250314,124900,1176142945,17435,17435,17435,17430,291
20250314,124800,1171070070,17430,17430,17440,17430,370
20250314,124700,1164620595,17435,17440,17445,17435,319
20250314,124600,1159057235,17445,17440,17445,17440,143
20250314,124500,1156563110,17440,17455,17455,17440,200
20250314,124400,1153073305,17450,17440,17460,17440,280
20250314,124300,1148189055,17430,17435,17440,17430,526
20250314,124200,1139019815,17430,17430,17435,17430,283
20250314,124100,1134086355,17430,17440,17450,17430,189
20250314,124000,1130790400,17450,17460,17460,17440,234
20250314,123900,1126708640,17460,17445,17470,17440,406
20250314,123800,1119626120,17440,17430,17460,17430,280
20250314,123700,1114741480,17440,17435,17440,17430,370
20250314,123600,1108292005,17430,17430,17435,17430,291
20250314,123500,1103219460,17435,17430,17440,17430,203
20250314,123400,1099679960,17430,17430,17440,17430,387
20250314,123300,1092934130,17435,17435,17435,17430,120
20250314,123200,1090842110,17440,17440,17440,17430,149
20250314,123100,1088244440,17440,17430,17450,17430,561
20250314,123000,1078460520,17440,17435,17440,17430,102
20250314,122900,1076682175,17435,17440,17440,17430,432
20250314,122800,1069151290,17440,17440,17460,17430,202
20250314,122700,1065627990,17440,17435,17440,17430,259
20250314,122600,1061113205,17430,17445,17445,17430,376
20250314,122500,1054556405,17440,17440,17450,17440,226
20250314,122400,1050613965,17450,17440,17450,17440,213
20250314,122300,1046898715,17440,17440,17450,17440,469
20250314,122200,1038716775,17440,17450,17470,17440,352
20250314,122100,1032572265,17460,17450,17460,17450,59
20250314,122000,1031542575,17460,17430,17470,17430,540
20250314,121900,1022127175,17435,17435,17435,17430,371
20250314,121800,1015659710,17430,17430,17435,17430,226
20250314,121700,1011720285,17435,17440,17445,17430,288
20250314,121600,1006698320,17440,17450,17470,17440,173
20250314,121500,1003678460,17450,17470,17470,17450,329
20250314,121400,997933870,17440,17430,17470,17430,454
20250314,121300,990017100,17435,17440,17440,17430,258
20250314,121200,985519355,17430,17440,17440,17430,314
20250314,121100,980045255,17440,17445,17445,17440,284
20250314,121000,975092075,17445,17460,17460,17440,151
20250314,120900,972457645,17450,17440,17470,17440,553
20250314,120800,962808075,17440,17440,17450,17440,253
20250314,120700,958395110,17440,17440,17445,17440,213
20250314,120600,954680020,17440,17455,17455,17440,406
20250314,120500,947596000,17455,17450,17455,17450,152
20250314,120400,944943245,17450,17450,17455,17450,450
20250314,120300,937090335,17455,17450,17460,17450,427
20250314,120200,929638315,17450,17450,17455,17450,229
20250314,120100,925641940,17450,17455,17455,17450,234
20250314,120000,921558405,17460,17460,17470,17450,298
20250314,115900,916355825,17460,17450,17460,17450,250
20250314,115800,911992545,17450,17460,17460,17450,163
20250314,115700,909147585,17460,17440,17470,17440,525
20250314,115600,899988065,17440,17440,17445,17440,164
20250314,115500,897127575,17440,17450,17450,17440,483
20250314,115400,888703730,17455,17460,17465,17450,443
20250314,115300,880972750,17470,17455,17480,17450,572
20250314,115200,870986135,17450,17455,17455,17450,220
20250314,115100,867146970,17450,17450,17455,17450,239
20250314,115000,862976035,17455,17450,17455,17450,305
20250314,114900,857653490,17450,17460,17465,17450,284
20250314,114800,852695365,17465,17470,17470,17460,171
20250314,114700,849709185,17475,17460,17480,17460,208
20250314,114600,846075730,17460,17460,17480,17450,390
20250314,114500,839264950,17460,17450,17460,17450,609
20250314,114400,828636085,17450,17450,17460,17450,269
20250314,114300,823941655,17455,17465,17465,17455,230
20250314,114200,819925915,17460,17460,17465,17460,258
20250314,114100,815421105,17465,17470,17480,17465,218
20250314,114000,811612625,17460,17450,17470,17450,524
20250314,113900,802463160,17455,17455,17455,17450,463
20250314,113800,794383230,17455,17460,17470,17455,68
20250314,113700,793195870,17460,17460,17470,17460,391
20250314,113600,786368010,17460,17455,17470,17455,417
20250314,113500,779087860,17460,17460,17465,17460,323
20250314,113400,773448080,17465,17460,17465,17460,200
20250314,113300,769955935,17465,17460,17465,17460,191
20250314,113200,766620745,17460,17470,17475,17460,251
20250314,113100,762235910,17470,17470,17470,17470,89
20250314,113000,760681080,17475,17480,17480,17470,191
20250314,112900,757343795,17480,17480,17490,17480,203
20250314,112800,753795210,17490,17500,17510,17480,861
20250314,112700,738733410,17480,17470,17480,17460,356
20250314,112600,732512540,17470,17480,17480,17470,242
20250314,112500,728284440,17480,17460,17480,17460,525
20250314,112400,719115360,17460,17460,17460,17450,584
20250314,112300,708922840,17450,17475,17475,17450,1895
20250314,112200,675833555,17470,17485,17485,17470,1031
20250314,112100,657818790,17480,17480,17485,17480,214
20250314,112000,654077810,17480,17490,17490,17480,266
20250314,111900,649427240,17495,17500,17500,17490,303
20250314,111800,644127130,17500,17495,17510,17490,204
20250314,111700,640557740,17495,17500,17510,17490,804
20250314,111600,626486270,17500,17490,17500,17490,483
20250314,111500,618035930,17490,17490,17490,17490,129
20250314,111400,615779720,17490,17495,17495,17490,279
20250314,111300,610899875,17490,17495,17495,17490,169
20250314,111200,607943585,17490,17500,17500,17490,119
20250314,111100,605861615,17490,17495,17500,17490,230
20250314,111000,601838235,17495,17495,17495,17490,137
20250314,110900,599441515,17490,17490,17500,17490,353
20250314,110800,593266865,17490,17490,17495,17490,402
20250314,110700,586235535,17495,17490,17495,17490,122
20250314,110600,584101550,17490,17490,17500,17485,326
20250314,110500,578399695,17495,17495,17495,17490,127
20250314,110400,576178045,17490,17495,17495,17490,142
20250314,110300,573694080,17495,17490,17495,17490,221
20250314,110200,569828660,17495,17490,17495,17490,107
20250314,110100,567957130,17495,17495,17495,17490,159
20250314,110000,565175840,17495,17490,17495,17490,150
20250314,105900,562551600,17490,17490,17495,17490,145
20250314,105800,560015360,17490,17495,17495,17490,152
20250314,105700,557356780,17490,17490,17500,17490,56
20250314,105600,556377310,17480,17490,17510,17480,254
20250314,105500,551933370,17500,17500,17500,17490,170
20250314,105400,548959230,17490,17485,17500,17480,640
20250314,105300,537766410,17485,17480,17490,17480,99
20250314,105200,536035605,17480,17485,17490,17480,335
20250314,105100,530177645,17485,17480,17485,17480,242
20250314,105000,525946840,17485,17480,17485,17480,58
20250314,104900,524932920,17485,17490,17490,17480,224
20250314,104800,521015870,17495,17490,17495,17490,161
20250314,104700,518199900,17495,17490,17495,17490,26
20250314,104600,517745075,17500,17510,17510,17500,135
20250314,104500,515382485,17510,17505,17510,17500,191
20250314,104400,512039135,17500,17500,17500,17500,59
20250314,104300,511006635,17510,17480,17520,17480,204
20250314,104200,507436315,17510,17470,17510,17470,569
20250314,104100,497480880,17470,17470,17475,17470,647
20250314,104000,486177085,17470,17480,17480,17470,57
20250314,103900,485181165,17480,17470,17480,17470,134
20250314,103800,482839590,17480,17470,17480,17470,253
20250314,103700,478418340,17475,17490,17490,17470,55
20250314,103600,477456945,17510,17480,17510,17465,1483
20250314,103500,451541525,17480,17485,17485,17480,85
20250314,103400,450055535,17480,17485,17485,17480,94
20250314,103300,448412390,17485,17485,17485,17480,138
20250314,103200,445999820,17480,17485,17485,17480,120
20250314,103100,443901870,17485,17480,17485,17480,42
20250314,103000,443167695,17490,17485,17490,17480,402
20250314,102900,436138335,17480,17485,17485,17480,99
20250314,102800,434407565,17485,17480,17485,17480,103
20250314,102700,432606960,17480,17490,17490,17480,89
20250314,102600,431050840,17490,17495,17495,17480,203
20250314,102500,427500280,17490,17495,17495,17490,164
20250314,102400,424631685,17490,17490,17490,17490,53
20250314,102300,423704715,17490,17490,17500,17490,129
20250314,102200,421448245,17490,17485,17490,17480,489
20250314,102100,412896665,17485,17480,17490,17470,271
20250314,102000,408159380,17470,17480,17480,17470,94
20250314,101900,406516950,17480,17475,17480,17470,211
20250314,101800,402829970,17480,17470,17480,17470,100
20250314,101700,401082290,17470,17475,17480,17470,759
20250314,101600,387821900,17475,17480,17480,17475,1131
20250314,101500,368052490,17480,17480,17490,17480,279
20250314,101400,363174245,17480,17485,17485,17480,116
20250314,101300,361146435,17485,17495,17495,17485,188
20250314,101200,357858320,17500,17490,17510,17490,89
20250314,101100,356300820,17480,17490,17490,17480,35
20250314,101000,355688680,17480,17485,17490,17480,285
20250314,100900,350705155,17485,17500,17510,17485,272
20250314,100800,345946415,17490,17500,17500,17490,31
20250314,100700,345404185,17490,17490,17500,17480,166
20250314,100600,342501165,17490,17490,17490,17490,544
20250314,100500,332986605,17490,17505,17505,17490,298
20250314,100400,327772105,17505,17505,17505,17500,51
20250314,100300,326879480,17505,17505,17505,17505,25
20250314,100200,326441855,17500,17510,17510,17500,135
20250314,100100,324078395,17510,17510,17510,17510,19
20250314,100000,323745705,17500,17495,17500,17490,189
20250314,095900,320438710,17495,17520,17530,17495,631
20250314,095800,309393025,17520,17510,17520,17510,126
20250314,095700,307186665,17510,17505,17510,17500,320
20250314,095600,301585160,17505,17500,17505,17500,7
20250314,095500,301462650,17500,17505,17505,17500,151
20250314,095400,298819865,17505,17500,17505,17500,64
20250314,095300,297699595,17505,17505,17505,17505,1
20250314,095200,297682090,17500,17510,17520,17500,52
20250314,095100,296772060,17500,17490,17500,17480,212
20250314,095000,293063840,17490,17500,17500,17490,66
20250314,094900,291908960,17480,17480,17510,17470,454
20250314,094800,283967140,17480,17475,17480,17470,293
20250314,094700,278846815,17475,17475,17475,17470,215
20250314,094600,275090505,17475,17470,17475,17470,81
20250314,094500,273675235,17475,17485,17485,17470,304
20250314,094400,268361410,17480,17485,17490,17480,95
20250314,094300,266700295,17470,17490,17500,17470,375
20250314,094200,260141750,17500,17480,17500,17480,79
20250314,094100,258760370,17480,17470,17480,17470,227
20250314,094000,254793740,17470,17470,17480,17470,46
20250314,093900,253989935,17480,17470,17480,17470,128
20250314,093800,251753195,17480,17460,17480,17460,338
20250314,093700,245848935,17470,17490,17490,17460,593
20250314,093600,235488875,17490,17480,17490,17475,262
20250314,093500,230909205,17485,17485,17485,17480,25
20250314,093400,230472085,17485,17490,17490,17480,283
20250314,093300,225524300,17490,17490,17490,17480,168
20250314,093200,222586380,17490,17485,17490,17480,679
20250314,093100,210711880,17485,17480,17490,17480,71
20250314,093000,209470640,17500,17490,17500,17480,951
20250314,092900,192841750,17500,17500,17510,17490,985
20250314,092800,175607520,17510,17515,17515,17500,265
20250314,092700,170967240,17515,17510,17520,17510,87
20250314,092600,169443590,17530,17490,17530,17490,186
20250314,092500,166188490,17500,17495,17500,17475,1007
20250314,092400,148579785,17495,17495,17500,17490,310
20250314,092300,143155985,17495,17505,17505,17495,203
20250314,092200,139603485,17505,17510,17520,17505,154
20250314,092100,136906990,17510,17510,17520,17510,82
20250314,092000,135470780,17510,17510,17510,17510,0
20250314,091900,135470780,17510,17490,17620,17490,306
20250314,091800,130105570,17490,17510,17510,17470,657
20250314,091700,118613550,17520,17520,17520,17510,217
20250314,091600,114813120,17520,17520,17530,17520,16
20250314,091500,114532690,17510,17520,17530,17510,607
20250314,091400,103898000,17510,17520,17520,17510,16
20250314,091300,103617790,17520,17510,17520,17510,39
20250314,091200,102934670,17500,17500,17530,17500,122
20250314,091100,100799580,17490,17490,17490,17490,127
20250314,091000,98578350,17490,17530,17530,17490,695
20250314,090900,86412810,17530,17510,17530,17510,212
20250314,090800,82700550,17510,17510,17540,17500,763
20250314,090700,69340230,17510,17520,17520,17500,229
20250314,090600,65330910,17500,17510,17540,17490,717
20250314,090500,52782190,17510,17540,17550,17510,548
20250314,090400,43177490,17540,17530,17540,17530,136
20250314,090300,40792260,17530,17560,17560,17520,253
20250314,090200,36355170,17560,17540,17560,17530,355
20250314,090100,30130860,17540,17570,17600,17500,916
20250314,090000,14063260,17560,17610,17610,17550,799
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 3005468275 17680 17680 17680 17680 17349
3 20250314 191300 3005468275 17680 17680 17680 17680 0
4 20250314 191200 3005468275 17680 17680 17680 17680 0
5 20250314 191100 3005468275 17680 17680 17680 17680 0
6 20250314 191000 3005468275 17680 17680 17680 17680 0
7 20250314 190900 3005468275 17680 17680 17680 17680 0
8 20250314 190800 3005468275 17680 17680 17680 17680 0
9 20250314 190700 3005468275 17680 17680 17680 17680 0
10 20250314 190600 3005468275 17680 17680 17680 17680 0
11 20250314 190500 3005468275 17680 17680 17680 17680 0
12 20250314 190400 3005468275 17680 17680 17680 17680 0
13 20250314 190300 3005468275 17680 17680 17680 17680 0
14 20250314 190200 3005468275 17680 17680 17680 17680 0
15 20250314 190100 3005468275 17680 17680 17680 17680 0
16 20250314 190000 3005468275 17680 17680 17680 17680 0
17 20250314 185900 3005468275 17680 17680 17680 17680 0
18 20250314 185800 3005468275 17680 17680 17680 17680 0
19 20250314 185700 3005468275 17680 17680 17680 17680 0
20 20250314 185600 3005468275 17680 17680 17680 17680 0
21 20250314 185500 3005468275 17680 17680 17680 17680 0
22 20250314 185400 3005468275 17680 17680 17680 17680 0
23 20250314 185300 3005468275 17680 17680 17680 17680 0
24 20250314 185200 3005468275 17680 17680 17680 17680 0
25 20250314 185100 3005468275 17680 17680 17680 17680 0
26 20250314 185000 3005468275 17680 17680 17680 17680 0
27 20250314 184900 3005468275 17680 17680 17680 17680 0
28 20250314 184800 3005468275 17680 17680 17680 17680 0
29 20250314 184700 3005468275 17680 17680 17680 17680 0
30 20250314 184600 3005468275 17680 17680 17680 17680 0
31 20250314 184500 3005468275 17680 17680 17680 17680 0
32 20250314 184400 3005468275 17680 17680 17680 17680 17349
33 20250314 184300 3005468275 17680 17680 17680 17680 0
34 20250314 184200 3005468275 17680 17680 17680 17680 0
35 20250314 184100 3005468275 17680 17680 17680 17680 0
36 20250314 184000 3005468275 17680 17680 17680 17680 0
37 20250314 183900 3005468275 17680 17680 17680 17680 0
38 20250314 183800 3005468275 17680 17680 17680 17680 0
39 20250314 183700 3005468275 17680 17680 17680 17680 0
40 20250314 183600 3005468275 17680 17680 17680 17680 0
41 20250314 183500 3005468275 17680 17680 17680 17680 0
42 20250314 183400 3005468275 17680 17680 17680 17680 0
43 20250314 183300 3005468275 17680 17680 17680 17680 0
44 20250314 183200 3005468275 17680 17680 17680 17680 0
45 20250314 183100 3005468275 17680 17680 17680 17680 0
46 20250314 183000 3005468275 17680 17680 17680 17680 0
47 20250314 182900 3005468275 17680 17680 17680 17680 0
48 20250314 182800 3005468275 17680 17680 17680 17680 0
49 20250314 182700 3005468275 17680 17680 17680 17680 0
50 20250314 182600 3005468275 17680 17680 17680 17680 0
51 20250314 182500 3005468275 17680 17680 17680 17680 0
52 20250314 182400 3005468275 17680 17680 17680 17680 0
53 20250314 182300 3005468275 17680 17680 17680 17680 0
54 20250314 182200 3005468275 17680 17680 17680 17680 0
55 20250314 182100 3005468275 17680 17680 17680 17680 0
56 20250314 182000 3005468275 17680 17680 17680 17680 0
57 20250314 181900 3005468275 17680 17680 17680 17680 0
58 20250314 181800 3005468275 17680 17680 17680 17680 0
59 20250314 181700 3005468275 17680 17680 17680 17680 0
60 20250314 181600 3005468275 17680 17680 17680 17680 0
61 20250314 181500 3005468275 17680 17680 17680 17680 0
62 20250314 181400 3005468275 17680 17680 17680 17680 17349
63 20250314 181300 3005468275 17680 17680 17680 17680 0
64 20250314 181200 3005468275 17680 17680 17680 17680 0
65 20250314 181100 3005468275 17680 17680 17680 17680 0
66 20250314 181000 3005468275 17680 17680 17680 17680 0
67 20250314 180900 3005468275 17680 17680 17680 17680 0
68 20250314 180800 3005468275 17680 17680 17680 17680 0
69 20250314 180700 3005468275 17680 17680 17680 17680 0
70 20250314 180600 3005468275 17680 17680 17680 17680 0
71 20250314 180500 3005468275 17680 17680 17680 17680 0
72 20250314 180400 3005468275 17680 17680 17680 17680 0
73 20250314 180300 3005468275 17680 17680 17680 17680 0
74 20250314 180200 3005468275 17680 17680 17680 17680 0
75 20250314 180100 3005468275 17680 17680 17680 17680 0
76 20250314 180000 3005468275 17680 17680 17680 17680 0
77 20250314 175900 3005468275 17680 17680 17680 17680 0
78 20250314 175800 3005468275 17680 17680 17680 17680 0
79 20250314 175700 3005468275 17680 17680 17680 17680 0
80 20250314 175600 3005468275 17680 17680 17680 17680 0
81 20250314 175500 3005468275 17680 17680 17680 17680 0
82 20250314 175400 3005468275 17680 17680 17680 17680 0
83 20250314 175300 3005468275 17680 17680 17680 17680 0
84 20250314 175200 3005468275 17680 17680 17680 17680 0
85 20250314 175100 3005468275 17680 17680 17680 17680 0
86 20250314 175000 3005468275 17680 17680 17680 17680 0
87 20250314 174900 3005468275 17680 17680 17680 17680 0
88 20250314 174800 3005468275 17680 17680 17680 17680 0
89 20250314 174700 3005468275 17680 17680 17680 17680 0
90 20250314 174600 3005468275 17680 17680 17680 17680 0
91 20250314 174500 3005468275 17680 17680 17680 17680 0
92 20250314 174400 3005468275 17680 17680 17680 17680 17349
93 20250314 174300 3005468275 17680 17680 17680 17680 0
94 20250314 174200 3005468275 17680 17680 17680 17680 0
95 20250314 174100 3005468275 17680 17680 17680 17680 0
96 20250314 174000 3005468275 17680 17680 17680 17680 0
97 20250314 173900 3005468275 17680 17680 17680 17680 0
98 20250314 173800 3005468275 17680 17680 17680 17680 0
99 20250314 173700 3005468275 17680 17680 17680 17680 0
100 20250314 173600 3005468275 17680 17680 17680 17680 0
101 20250314 173500 3005468275 17680 17680 17680 17680 0
102 20250314 173400 3005468275 17680 17680 17680 17680 0
103 20250314 173300 3005468275 17680 17680 17680 17680 0
104 20250314 173200 3005468275 17680 17680 17680 17680 0
105 20250314 173100 3005468275 17680 17680 17680 17680 0
106 20250314 173000 3005468275 17680 17680 17680 17680 0
107 20250314 172900 3005468275 17680 17680 17680 17680 0
108 20250314 172800 3005468275 17680 17680 17680 17680 0
109 20250314 172700 3005468275 17680 17680 17680 17680 0
110 20250314 172600 3005468275 17680 17680 17680 17680 0
111 20250314 172500 3005468275 17680 17680 17680 17680 0
112 20250314 172400 3005468275 17680 17680 17680 17680 0
113 20250314 172300 3005468275 17680 17680 17680 17680 0
114 20250314 172200 3005468275 17680 17680 17680 17680 0
115 20250314 172100 3005468275 17680 17680 17680 17680 0
116 20250314 172000 3005468275 17680 17680 17680 17680 0
117 20250314 171900 3005468275 17680 17680 17680 17680 0
118 20250314 171800 3005468275 17680 17680 17680 17680 0
119 20250314 171700 3005468275 17680 17680 17680 17680 0
120 20250314 171600 3005468275 17680 17680 17680 17680 0
121 20250314 171500 3005468275 17680 17680 17680 17680 0
122 20250314 171400 3005468275 17680 17680 17680 17680 17349
123 20250314 171300 3005468275 17680 17680 17680 17680 0
124 20250314 171200 3005468275 17680 17680 17680 17680 0
125 20250314 171100 3005468275 17680 17680 17680 17680 0
126 20250314 171000 3005468275 17680 17680 17680 17680 0
127 20250314 170900 3005468275 17680 17680 17680 17680 0
128 20250314 170800 3005468275 17680 17680 17680 17680 0
129 20250314 170700 3005468275 17680 17680 17680 17680 0
130 20250314 170600 3005468275 17680 17680 17680 17680 0
131 20250314 170500 3005468275 17680 17680 17680 17680 0
132 20250314 170400 3005468275 17680 17680 17680 17680 0
133 20250314 170300 3005468275 17680 17680 17680 17680 0
134 20250314 170200 3005468275 17680 17680 17680 17680 0
135 20250314 170100 3005468275 17680 17680 17680 17680 0
136 20250314 170000 3005468275 17680 17680 17680 17680 0
137 20250314 165900 3005468275 17680 17680 17680 17680 0
138 20250314 165800 3005468275 17680 17680 17680 17680 0
139 20250314 165700 3005468275 17680 17680 17680 17680 0
140 20250314 165600 3005468275 17680 17680 17680 17680 0
141 20250314 165500 3005468275 17680 17680 17680 17680 0
142 20250314 165400 3005468275 17680 17680 17680 17680 0
143 20250314 165300 3005468275 17680 17680 17680 17680 0
144 20250314 165200 3005468275 17680 17680 17680 17680 0
145 20250314 165100 3005468275 17680 17680 17680 17680 0
146 20250314 165000 3005468275 17680 17680 17680 17680 0
147 20250314 164900 3005468275 17680 17680 17680 17680 0
148 20250314 164800 3005468275 17680 17680 17680 17680 0
149 20250314 164700 3005468275 17680 17680 17680 17680 0
150 20250314 164600 3005468275 17680 17680 17680 17680 0
151 20250314 164500 3005468275 17680 17680 17680 17680 0
152 20250314 164400 3005468275 17680 17680 17680 17680 17349
153 20250314 164300 3005468275 17680 17680 17680 17680 0
154 20250314 164200 3005468275 17680 17680 17680 17680 0
155 20250314 164100 3005468275 17680 17680 17680 17680 0
156 20250314 164000 3005468275 17680 17680 17680 17680 0
157 20250314 163900 3005468275 17680 17680 17680 17680 0
158 20250314 163800 3005468275 17680 17680 17680 17680 0
159 20250314 163700 3005468275 17680 17680 17680 17680 0
160 20250314 163600 3005468275 17680 17680 17680 17680 0
161 20250314 163500 3005468275 17680 17680 17680 17680 0
162 20250314 163400 3005468275 17680 17680 17680 17680 0
163 20250314 163300 3005468275 17680 17680 17680 17680 0
164 20250314 163200 3005468275 17680 17680 17680 17680 0
165 20250314 163100 3005468275 17680 17680 17680 17680 0
166 20250314 163000 3005468275 17680 17680 17680 17680 0
167 20250314 162900 3005468275 17680 17680 17680 17680 0
168 20250314 162800 3005468275 17680 17680 17680 17680 0
169 20250314 162700 3005468275 17680 17680 17680 17680 0
170 20250314 162600 3005468275 17680 17680 17680 17680 0
171 20250314 162500 3005468275 17680 17680 17680 17680 0
172 20250314 162400 3005468275 17680 17680 17680 17680 0
173 20250314 162300 3005468275 17680 17680 17680 17680 0
174 20250314 162200 3005468275 17680 17680 17680 17680 0
175 20250314 162100 3005468275 17680 17680 17680 17680 0
176 20250314 162000 3005468275 17680 17680 17680 17680 0
177 20250314 161900 3005468275 17680 17680 17680 17680 0
178 20250314 161800 3005468275 17680 17680 17680 17680 0
179 20250314 161700 3005468275 17680 17680 17680 17680 0
180 20250314 161600 3005468275 17680 17680 17680 17680 0
181 20250314 161500 3005468275 17680 17680 17680 17680 0
182 20250314 161400 3005468275 17680 17680 17680 17680 17349
183 20250314 161300 3005468275 17680 17680 17680 17680 0
184 20250314 161200 3005468275 17680 17680 17680 17680 0
185 20250314 161100 3005468275 17680 17680 17680 17680 0
186 20250314 161000 3005468275 17680 17680 17680 17680 0
187 20250314 160900 3005468275 17680 17680 17680 17680 0
188 20250314 160800 3005468275 17680 17680 17680 17680 0
189 20250314 160700 3005468275 17680 17680 17680 17680 0
190 20250314 160600 3005468275 17680 17680 17680 17680 0
191 20250314 160500 3005468275 17680 17680 17680 17680 0
192 20250314 160400 3005468275 17680 17680 17680 17680 0
193 20250314 160300 3005468275 17680 17680 17680 17680 0
194 20250314 160200 3005468275 17680 17680 17680 17680 0
195 20250314 160100 3005468275 17680 17680 17680 17680 0
196 20250314 160000 3005468275 17680 17680 17680 17680 0
197 20250314 155900 3005468275 17680 17680 17680 17680 0
198 20250314 155800 3005468275 17680 17680 17680 17680 0
199 20250314 155700 3005468275 17680 17680 17680 17680 0
200 20250314 155600 3005468275 17680 17680 17680 17680 0
201 20250314 155500 3005468275 17680 17680 17680 17680 0
202 20250314 155400 3005468275 17680 17680 17680 17680 0
203 20250314 155300 3005468275 17680 17680 17680 17680 0
204 20250314 155200 3005468275 17680 17680 17680 17680 0
205 20250314 155100 3005468275 17680 17680 17680 17680 0
206 20250314 155000 3005468275 17680 17680 17680 17680 0
207 20250314 154900 3005468275 17680 17680 17680 17680 0
208 20250314 154800 3005468275 17680 17680 17680 17680 0
209 20250314 154700 3005468275 17680 17680 17680 17680 0
210 20250314 154600 3005468275 17680 17680 17680 17680 0
211 20250314 154500 3005468275 17680 17680 17680 17680 0
212 20250314 154400 3005468275 17680 17680 17680 17680 17349
213 20250314 154300 3005468275 17680 17680 17680 17680 0
214 20250314 154200 3005468275 17680 17680 17680 17680 0
215 20250314 154100 3005468275 17680 17680 17680 17680 0
216 20250314 154000 3005468275 17680 17680 17680 17680 0
217 20250314 153900 3005468275 17680 17680 17680 17680 0
218 20250314 153800 3005468275 17680 17680 17680 17680 0
219 20250314 153700 3005468275 17680 17680 17680 17680 0
220 20250314 153600 3005468275 17680 17680 17680 17680 0
221 20250314 153500 3005468275 17680 17680 17680 17680 0
222 20250314 153400 3005468275 17680 17680 17680 17680 0
223 20250314 153300 3005468275 17680 17680 17680 17680 0
224 20250314 153200 3005468275 17680 17680 17680 17680 0
225 20250314 153100 3005468275 17680 17680 17680 17680 0
226 20250314 153000 3005468275 17680 17680 17680 17680 17349
227 20250314 152900 2698737955 17460 17460 17460 17460 0
228 20250314 152800 2698737955 17460 17460 17460 17460 0
229 20250314 152700 2698737955 17460 17460 17460 17460 0
230 20250314 152600 2698737955 17460 17460 17460 17460 0
231 20250314 152500 2698737955 17460 17460 17460 17460 0
232 20250314 152400 2698737955 17460 17460 17460 17460 0
233 20250314 152300 2698737955 17460 17460 17460 17460 0
234 20250314 152200 2698737955 17460 17460 17460 17460 0
235 20250314 152100 2698737955 17460 17460 17460 17460 0
236 20250314 152000 2698737955 17460 17460 17460 17460 0
237 20250314 151900 2698737955 17460 17480 17480 17450 393
238 20250314 151800 2691869575 17480 17470 17490 17470 212
239 20250314 151700 2688163405 17490 17460 17490 17440 1137
240 20250314 151600 2668304455 17460 17470 17470 17460 171
241 20250314 151500 2665317805 17480 17440 17480 17440 478
242 20250314 151400 2656966275 17440 17440 17480 17440 414
243 20250314 151300 2649736135 17440 17470 17490 17440 1218
244 20250314 151200 2628458695 17470 17460 17480 17460 563
245 20250314 151100 2618620775 17460 17460 17470 17440 490
246 20250314 151000 2610064305 17460 17490 17500 17440 1445
247 20250314 150900 2584819495 17490 17480 17500 17480 634
248 20250314 150800 2573733025 17490 17480 17490 17480 488
249 20250314 150700 2565201015 17500 17490 17500 17440 1333
250 20250314 150600 2541902865 17490 17490 17490 17470 462
251 20250314 150500 2533825815 17490 17460 17490 17460 1140
252 20250314 150400 2513906955 17470 17450 17480 17450 819
253 20250314 150300 2499602285 17450 17450 17460 17440 528
254 20250314 150200 2490390205 17440 17430 17440 17410 425
255 20250314 150100 2482979905 17430 17430 17430 17430 323
256 20250314 150000 2477350015 17430 17400 17430 17390 764
257 20250314 145900 2464043565 17400 17390 17400 17390 716
258 20250314 145800 2451588115 17390 17410 17410 17390 333
259 20250314 145700 2445794585 17400 17400 17420 17390 481
260 20250314 145600 2437424945 17420 17410 17440 17400 550
261 20250314 145500 2427844575 17400 17400 17410 17400 555
262 20250314 145400 2418186055 17400 17430 17430 17400 450
263 20250314 145300 2410350385 17430 17400 17440 17400 994
264 20250314 145200 2393028235 17400 17420 17420 17400 351
265 20250314 145100 2386920635 17410 17410 17420 17400 552
266 20250314 145000 2377312355 17410 17410 17420 17400 501
267 20250314 144900 2368590785 17400 17410 17430 17400 275
268 20250314 144800 2363800755 17430 17410 17440 17410 1109
269 20250314 144700 2344483465 17410 17420 17430 17410 144
270 20250314 144600 2341975585 17410 17420 17420 17410 541
271 20250314 144500 2332554925 17410 17430 17430 17410 600
272 20250314 144400 2322105415 17420 17430 17430 17410 496
273 20250314 144300 2313465965 17430 17420 17430 17420 540
274 20250314 144200 2304058615 17430 17420 17430 17410 422
275 20250314 144100 2296709455 17410 17410 17430 17410 425
276 20250314 144000 2289307305 17410 17420 17420 17400 490
277 20250314 143900 2280776825 17410 17410 17420 17410 809
278 20250314 143800 2266691575 17420 17430 17430 17410 236
279 20250314 143700 2262580425 17420 17410 17430 17410 456
280 20250314 143600 2254639245 17410 17420 17440 17410 572
281 20250314 143500 2244677755 17410 17410 17420 17410 450
282 20250314 143400 2236842635 17410 17420 17420 17410 595
283 20250314 143300 2226482045 17410 17440 17440 17410 400
284 20250314 143200 2219515375 17420 17420 17430 17410 482
285 20250314 143100 2211119765 17420 17390 17430 17380 1333
286 20250314 143000 2187925975 17380 17380 17390 17380 724
287 20250314 142900 2175342760 17390 17390 17390 17380 486
288 20250314 142800 2166894440 17380 17380 17390 17380 670
289 20250314 142700 2155249020 17385 17385 17385 17380 689
290 20250314 142600 2143273730 17385 17390 17400 17380 497
291 20250314 142500 2134634920 17400 17410 17410 17390 352
292 20250314 142400 2128512260 17410 17395 17420 17385 2414
293 20250314 142300 2086524405 17395 17410 17420 17390 577
294 20250314 142200 2076481835 17410 17400 17420 17400 579
295 20250314 142100 2066403490 17405 17410 17410 17400 702
296 20250314 142000 2054188015 17400 17410 17420 17400 508
297 20250314 141900 2045344715 17420 17400 17420 17400 588
298 20250314 141800 2035111230 17400 17400 17405 17400 622
299 20250314 141700 2024288090 17405 17400 17410 17400 505
300 20250314 141600 2015500780 17410 17400 17410 17390 479
301 20250314 141500 2007168630 17390 17410 17410 17390 650
302 20250314 141400 1995860890 17390 17400 17405 17390 753
303 20250314 141300 1982759965 17400 17400 17420 17400 471
304 20250314 141200 1974561575 17410 17410 17420 17400 547
305 20250314 141100 1965042075 17420 17395 17430 17390 857
306 20250314 141000 1950131600 17390 17400 17410 17390 382
307 20250314 140900 1943486620 17400 17400 17410 17390 765
308 20250314 140800 1930176340 17400 17395 17410 17390 540
309 20250314 140700 1920783595 17390 17400 17400 17390 505
310 20250314 140600 1911998750 17400 17390 17410 17390 652
311 20250314 140500 1900657115 17390 17395 17395 17390 639
312 20250314 140400 1889544320 17390 17420 17420 17390 660
313 20250314 140300 1878063520 17440 17390 17440 17390 709
314 20250314 140200 1865727190 17400 17405 17420 17400 1916
315 20250314 140100 1832387290 17405 17410 17410 17400 506
316 20250314 140000 1823582335 17410 17400 17420 17400 775
317 20250314 135900 1810090505 17410 17405 17410 17400 514
318 20250314 135800 1801146110 17400 17400 17410 17400 573
319 20250314 135700 1791173895 17400 17400 17420 17400 644
320 20250314 135600 1779964345 17400 17400 17410 17400 514
321 20250314 135500 1771020385 17400 17400 17405 17400 685
322 20250314 135400 1759100780 17400 17400 17410 17400 465
323 20250314 135300 1751009690 17400 17400 17410 17400 552
324 20250314 135200 1741403945 17400 17410 17415 17400 645
325 20250314 135100 1730177715 17415 17420 17430 17410 512
326 20250314 135000 1721260585 17420 17400 17420 17400 530
327 20250314 134900 1712034375 17410 17400 17410 17400 894
328 20250314 134800 1696477340 17400 17410 17420 17400 547
329 20250314 134700 1686953430 17410 17410 17420 17400 367
330 20250314 134600 1680564710 17410 17405 17430 17400 733
331 20250314 134500 1667805175 17405 17400 17410 17400 708
332 20250314 134400 1655484775 17400 17410 17410 17400 507
333 20250314 134300 1646661485 17410 17410 17420 17400 755
334 20250314 134200 1633517760 17410 17410 17450 17400 735
335 20250314 134100 1620718375 17410 17410 17420 17410 570
336 20250314 134000 1610793970 17420 17410 17450 17410 1443
337 20250314 133900 1585662100 17410 17415 17415 17410 611
338 20250314 133800 1575024150 17410 17410 17430 17410 583
339 20250314 133700 1564872560 17410 17430 17430 17410 542
340 20250314 133600 1555432680 17450 17415 17450 17410 1344
341 20250314 133500 1532017995 17420 17430 17440 17420 1568
342 20250314 133400 1504700525 17430 17430 17470 17420 4826
343 20250314 133300 1420587755 17435 17440 17440 17430 781
344 20250314 133200 1406974215 17440 17445 17445 17435 388
345 20250314 133100 1400207230 17445 17445 17445 17440 361
346 20250314 133000 1393911280 17440 17440 17445 17440 367
347 20250314 132900 1387510600 17455 17450 17460 17450 395
348 20250314 132800 1380617390 17460 17440 17470 17440 469
349 20250314 132700 1372433750 17440 17450 17450 17440 311
350 20250314 132600 1367009720 17450 17450 17460 17440 448
351 20250314 132500 1359192120 17450 17450 17450 17440 206
352 20250314 132400 1355598040 17440 17440 17450 17440 425
353 20250314 132300 1348184220 17445 17445 17445 17440 214
354 20250314 132200 1344451600 17450 17450 17450 17440 231
355 20250314 132100 1340422110 17450 17445 17450 17440 357
356 20250314 132000 1334195000 17445 17450 17455 17445 132
357 20250314 131900 1331891495 17450 17440 17470 17440 425
358 20250314 131800 1324477275 17440 17440 17450 17440 148
359 20250314 131700 1321895905 17440 17425 17440 17420 534
360 20250314 131600 1312592155 17425 17420 17425 17420 262
361 20250314 131500 1308027880 17425 17430 17435 17425 253
362 20250314 131400 1303617985 17430 17435 17435 17430 213
363 20250314 131300 1299905220 17435 17440 17440 17430 228
364 20250314 131200 1295931040 17440 17440 17450 17430 383
365 20250314 131100 1289250730 17440 17435 17440 17430 269
366 20250314 131000 1284561450 17430 17440 17450 17430 464
367 20250314 130900 1276471945 17440 17440 17450 17440 309
368 20250314 130800 1271082180 17445 17440 17445 17440 193
369 20250314 130700 1267716125 17445 17450 17460 17440 254
370 20250314 130600 1263284860 17450 17450 17460 17440 182
371 20250314 130500 1260109270 17450 17440 17460 17440 397
372 20250314 130400 1253183770 17440 17430 17450 17430 408
373 20250314 130300 1246069710 17440 17450 17450 17440 119
374 20250314 130200 1243994190 17440 17430 17440 17430 342
375 20250314 130100 1238031750 17430 17430 17440 17430 374
376 20250314 130000 1231511920 17440 17430 17440 17430 296
377 20250314 125900 1226352035 17430 17430 17435 17430 339
378 20250314 125800 1220443175 17430 17435 17435 17430 122
379 20250314 125700 1218316605 17435 17430 17435 17420 286
380 20250314 125600 1213332260 17420 17425 17430 17420 381
381 20250314 125500 1206694685 17420 17420 17425 17420 181
382 20250314 125400 1203541390 17425 17420 17460 17420 565
383 20250314 125300 1193693610 17425 17425 17425 17420 192
384 20250314 125200 1190348510 17420 17430 17430 17420 359
385 20250314 125100 1184092630 17430 17430 17440 17430 246
386 20250314 125000 1179803775 17440 17430 17440 17430 210
387 20250314 124900 1176142945 17435 17435 17435 17430 291
388 20250314 124800 1171070070 17430 17430 17440 17430 370
389 20250314 124700 1164620595 17435 17440 17445 17435 319
390 20250314 124600 1159057235 17445 17440 17445 17440 143
391 20250314 124500 1156563110 17440 17455 17455 17440 200
392 20250314 124400 1153073305 17450 17440 17460 17440 280
393 20250314 124300 1148189055 17430 17435 17440 17430 526
394 20250314 124200 1139019815 17430 17430 17435 17430 283
395 20250314 124100 1134086355 17430 17440 17450 17430 189
396 20250314 124000 1130790400 17450 17460 17460 17440 234
397 20250314 123900 1126708640 17460 17445 17470 17440 406
398 20250314 123800 1119626120 17440 17430 17460 17430 280
399 20250314 123700 1114741480 17440 17435 17440 17430 370
400 20250314 123600 1108292005 17430 17430 17435 17430 291
401 20250314 123500 1103219460 17435 17430 17440 17430 203
402 20250314 123400 1099679960 17430 17430 17440 17430 387
403 20250314 123300 1092934130 17435 17435 17435 17430 120
404 20250314 123200 1090842110 17440 17440 17440 17430 149
405 20250314 123100 1088244440 17440 17430 17450 17430 561
406 20250314 123000 1078460520 17440 17435 17440 17430 102
407 20250314 122900 1076682175 17435 17440 17440 17430 432
408 20250314 122800 1069151290 17440 17440 17460 17430 202
409 20250314 122700 1065627990 17440 17435 17440 17430 259
410 20250314 122600 1061113205 17430 17445 17445 17430 376
411 20250314 122500 1054556405 17440 17440 17450 17440 226
412 20250314 122400 1050613965 17450 17440 17450 17440 213
413 20250314 122300 1046898715 17440 17440 17450 17440 469
414 20250314 122200 1038716775 17440 17450 17470 17440 352
415 20250314 122100 1032572265 17460 17450 17460 17450 59
416 20250314 122000 1031542575 17460 17430 17470 17430 540
417 20250314 121900 1022127175 17435 17435 17435 17430 371
418 20250314 121800 1015659710 17430 17430 17435 17430 226
419 20250314 121700 1011720285 17435 17440 17445 17430 288
420 20250314 121600 1006698320 17440 17450 17470 17440 173
421 20250314 121500 1003678460 17450 17470 17470 17450 329
422 20250314 121400 997933870 17440 17430 17470 17430 454
423 20250314 121300 990017100 17435 17440 17440 17430 258
424 20250314 121200 985519355 17430 17440 17440 17430 314
425 20250314 121100 980045255 17440 17445 17445 17440 284
426 20250314 121000 975092075 17445 17460 17460 17440 151
427 20250314 120900 972457645 17450 17440 17470 17440 553
428 20250314 120800 962808075 17440 17440 17450 17440 253
429 20250314 120700 958395110 17440 17440 17445 17440 213
430 20250314 120600 954680020 17440 17455 17455 17440 406
431 20250314 120500 947596000 17455 17450 17455 17450 152
432 20250314 120400 944943245 17450 17450 17455 17450 450
433 20250314 120300 937090335 17455 17450 17460 17450 427
434 20250314 120200 929638315 17450 17450 17455 17450 229
435 20250314 120100 925641940 17450 17455 17455 17450 234
436 20250314 120000 921558405 17460 17460 17470 17450 298
437 20250314 115900 916355825 17460 17450 17460 17450 250
438 20250314 115800 911992545 17450 17460 17460 17450 163
439 20250314 115700 909147585 17460 17440 17470 17440 525
440 20250314 115600 899988065 17440 17440 17445 17440 164
441 20250314 115500 897127575 17440 17450 17450 17440 483
442 20250314 115400 888703730 17455 17460 17465 17450 443
443 20250314 115300 880972750 17470 17455 17480 17450 572
444 20250314 115200 870986135 17450 17455 17455 17450 220
445 20250314 115100 867146970 17450 17450 17455 17450 239
446 20250314 115000 862976035 17455 17450 17455 17450 305
447 20250314 114900 857653490 17450 17460 17465 17450 284
448 20250314 114800 852695365 17465 17470 17470 17460 171
449 20250314 114700 849709185 17475 17460 17480 17460 208
450 20250314 114600 846075730 17460 17460 17480 17450 390
451 20250314 114500 839264950 17460 17450 17460 17450 609
452 20250314 114400 828636085 17450 17450 17460 17450 269
453 20250314 114300 823941655 17455 17465 17465 17455 230
454 20250314 114200 819925915 17460 17460 17465 17460 258
455 20250314 114100 815421105 17465 17470 17480 17465 218
456 20250314 114000 811612625 17460 17450 17470 17450 524
457 20250314 113900 802463160 17455 17455 17455 17450 463
458 20250314 113800 794383230 17455 17460 17470 17455 68
459 20250314 113700 793195870 17460 17460 17470 17460 391
460 20250314 113600 786368010 17460 17455 17470 17455 417
461 20250314 113500 779087860 17460 17460 17465 17460 323
462 20250314 113400 773448080 17465 17460 17465 17460 200
463 20250314 113300 769955935 17465 17460 17465 17460 191
464 20250314 113200 766620745 17460 17470 17475 17460 251
465 20250314 113100 762235910 17470 17470 17470 17470 89
466 20250314 113000 760681080 17475 17480 17480 17470 191
467 20250314 112900 757343795 17480 17480 17490 17480 203
468 20250314 112800 753795210 17490 17500 17510 17480 861
469 20250314 112700 738733410 17480 17470 17480 17460 356
470 20250314 112600 732512540 17470 17480 17480 17470 242
471 20250314 112500 728284440 17480 17460 17480 17460 525
472 20250314 112400 719115360 17460 17460 17460 17450 584
473 20250314 112300 708922840 17450 17475 17475 17450 1895
474 20250314 112200 675833555 17470 17485 17485 17470 1031
475 20250314 112100 657818790 17480 17480 17485 17480 214
476 20250314 112000 654077810 17480 17490 17490 17480 266
477 20250314 111900 649427240 17495 17500 17500 17490 303
478 20250314 111800 644127130 17500 17495 17510 17490 204
479 20250314 111700 640557740 17495 17500 17510 17490 804
480 20250314 111600 626486270 17500 17490 17500 17490 483
481 20250314 111500 618035930 17490 17490 17490 17490 129
482 20250314 111400 615779720 17490 17495 17495 17490 279
483 20250314 111300 610899875 17490 17495 17495 17490 169
484 20250314 111200 607943585 17490 17500 17500 17490 119
485 20250314 111100 605861615 17490 17495 17500 17490 230
486 20250314 111000 601838235 17495 17495 17495 17490 137
487 20250314 110900 599441515 17490 17490 17500 17490 353
488 20250314 110800 593266865 17490 17490 17495 17490 402
489 20250314 110700 586235535 17495 17490 17495 17490 122
490 20250314 110600 584101550 17490 17490 17500 17485 326
491 20250314 110500 578399695 17495 17495 17495 17490 127
492 20250314 110400 576178045 17490 17495 17495 17490 142
493 20250314 110300 573694080 17495 17490 17495 17490 221
494 20250314 110200 569828660 17495 17490 17495 17490 107
495 20250314 110100 567957130 17495 17495 17495 17490 159
496 20250314 110000 565175840 17495 17490 17495 17490 150
497 20250314 105900 562551600 17490 17490 17495 17490 145
498 20250314 105800 560015360 17490 17495 17495 17490 152
499 20250314 105700 557356780 17490 17490 17500 17490 56
500 20250314 105600 556377310 17480 17490 17510 17480 254
501 20250314 105500 551933370 17500 17500 17500 17490 170
502 20250314 105400 548959230 17490 17485 17500 17480 640
503 20250314 105300 537766410 17485 17480 17490 17480 99
504 20250314 105200 536035605 17480 17485 17490 17480 335
505 20250314 105100 530177645 17485 17480 17485 17480 242
506 20250314 105000 525946840 17485 17480 17485 17480 58
507 20250314 104900 524932920 17485 17490 17490 17480 224
508 20250314 104800 521015870 17495 17490 17495 17490 161
509 20250314 104700 518199900 17495 17490 17495 17490 26
510 20250314 104600 517745075 17500 17510 17510 17500 135
511 20250314 104500 515382485 17510 17505 17510 17500 191
512 20250314 104400 512039135 17500 17500 17500 17500 59
513 20250314 104300 511006635 17510 17480 17520 17480 204
514 20250314 104200 507436315 17510 17470 17510 17470 569
515 20250314 104100 497480880 17470 17470 17475 17470 647
516 20250314 104000 486177085 17470 17480 17480 17470 57
517 20250314 103900 485181165 17480 17470 17480 17470 134
518 20250314 103800 482839590 17480 17470 17480 17470 253
519 20250314 103700 478418340 17475 17490 17490 17470 55
520 20250314 103600 477456945 17510 17480 17510 17465 1483
521 20250314 103500 451541525 17480 17485 17485 17480 85
522 20250314 103400 450055535 17480 17485 17485 17480 94
523 20250314 103300 448412390 17485 17485 17485 17480 138
524 20250314 103200 445999820 17480 17485 17485 17480 120
525 20250314 103100 443901870 17485 17480 17485 17480 42
526 20250314 103000 443167695 17490 17485 17490 17480 402
527 20250314 102900 436138335 17480 17485 17485 17480 99
528 20250314 102800 434407565 17485 17480 17485 17480 103
529 20250314 102700 432606960 17480 17490 17490 17480 89
530 20250314 102600 431050840 17490 17495 17495 17480 203
531 20250314 102500 427500280 17490 17495 17495 17490 164
532 20250314 102400 424631685 17490 17490 17490 17490 53
533 20250314 102300 423704715 17490 17490 17500 17490 129
534 20250314 102200 421448245 17490 17485 17490 17480 489
535 20250314 102100 412896665 17485 17480 17490 17470 271
536 20250314 102000 408159380 17470 17480 17480 17470 94
537 20250314 101900 406516950 17480 17475 17480 17470 211
538 20250314 101800 402829970 17480 17470 17480 17470 100
539 20250314 101700 401082290 17470 17475 17480 17470 759
540 20250314 101600 387821900 17475 17480 17480 17475 1131
541 20250314 101500 368052490 17480 17480 17490 17480 279
542 20250314 101400 363174245 17480 17485 17485 17480 116
543 20250314 101300 361146435 17485 17495 17495 17485 188
544 20250314 101200 357858320 17500 17490 17510 17490 89
545 20250314 101100 356300820 17480 17490 17490 17480 35
546 20250314 101000 355688680 17480 17485 17490 17480 285
547 20250314 100900 350705155 17485 17500 17510 17485 272
548 20250314 100800 345946415 17490 17500 17500 17490 31
549 20250314 100700 345404185 17490 17490 17500 17480 166
550 20250314 100600 342501165 17490 17490 17490 17490 544
551 20250314 100500 332986605 17490 17505 17505 17490 298
552 20250314 100400 327772105 17505 17505 17505 17500 51
553 20250314 100300 326879480 17505 17505 17505 17505 25
554 20250314 100200 326441855 17500 17510 17510 17500 135
555 20250314 100100 324078395 17510 17510 17510 17510 19
556 20250314 100000 323745705 17500 17495 17500 17490 189
557 20250314 095900 320438710 17495 17520 17530 17495 631
558 20250314 095800 309393025 17520 17510 17520 17510 126
559 20250314 095700 307186665 17510 17505 17510 17500 320
560 20250314 095600 301585160 17505 17500 17505 17500 7
561 20250314 095500 301462650 17500 17505 17505 17500 151
562 20250314 095400 298819865 17505 17500 17505 17500 64
563 20250314 095300 297699595 17505 17505 17505 17505 1
564 20250314 095200 297682090 17500 17510 17520 17500 52
565 20250314 095100 296772060 17500 17490 17500 17480 212
566 20250314 095000 293063840 17490 17500 17500 17490 66
567 20250314 094900 291908960 17480 17480 17510 17470 454
568 20250314 094800 283967140 17480 17475 17480 17470 293
569 20250314 094700 278846815 17475 17475 17475 17470 215
570 20250314 094600 275090505 17475 17470 17475 17470 81
571 20250314 094500 273675235 17475 17485 17485 17470 304
572 20250314 094400 268361410 17480 17485 17490 17480 95
573 20250314 094300 266700295 17470 17490 17500 17470 375
574 20250314 094200 260141750 17500 17480 17500 17480 79
575 20250314 094100 258760370 17480 17470 17480 17470 227
576 20250314 094000 254793740 17470 17470 17480 17470 46
577 20250314 093900 253989935 17480 17470 17480 17470 128
578 20250314 093800 251753195 17480 17460 17480 17460 338
579 20250314 093700 245848935 17470 17490 17490 17460 593
580 20250314 093600 235488875 17490 17480 17490 17475 262
581 20250314 093500 230909205 17485 17485 17485 17480 25
582 20250314 093400 230472085 17485 17490 17490 17480 283
583 20250314 093300 225524300 17490 17490 17490 17480 168
584 20250314 093200 222586380 17490 17485 17490 17480 679
585 20250314 093100 210711880 17485 17480 17490 17480 71
586 20250314 093000 209470640 17500 17490 17500 17480 951
587 20250314 092900 192841750 17500 17500 17510 17490 985
588 20250314 092800 175607520 17510 17515 17515 17500 265
589 20250314 092700 170967240 17515 17510 17520 17510 87
590 20250314 092600 169443590 17530 17490 17530 17490 186
591 20250314 092500 166188490 17500 17495 17500 17475 1007
592 20250314 092400 148579785 17495 17495 17500 17490 310
593 20250314 092300 143155985 17495 17505 17505 17495 203
594 20250314 092200 139603485 17505 17510 17520 17505 154
595 20250314 092100 136906990 17510 17510 17520 17510 82
596 20250314 092000 135470780 17510 17510 17510 17510 0
597 20250314 091900 135470780 17510 17490 17620 17490 306
598 20250314 091800 130105570 17490 17510 17510 17470 657
599 20250314 091700 118613550 17520 17520 17520 17510 217
600 20250314 091600 114813120 17520 17520 17530 17520 16
601 20250314 091500 114532690 17510 17520 17530 17510 607
602 20250314 091400 103898000 17510 17520 17520 17510 16
603 20250314 091300 103617790 17520 17510 17520 17510 39
604 20250314 091200 102934670 17500 17500 17530 17500 122
605 20250314 091100 100799580 17490 17490 17490 17490 127
606 20250314 091000 98578350 17490 17530 17530 17490 695
607 20250314 090900 86412810 17530 17510 17530 17510 212
608 20250314 090800 82700550 17510 17510 17540 17500 763
609 20250314 090700 69340230 17510 17520 17520 17500 229
610 20250314 090600 65330910 17500 17510 17540 17490 717
611 20250314 090500 52782190 17510 17540 17550 17510 548
612 20250314 090400 43177490 17540 17530 17540 17530 136
613 20250314 090300 40792260 17530 17560 17560 17520 253
614 20250314 090200 36355170 17560 17540 17560 17530 355
615 20250314 090100 30130860 17540 17570 17600 17500 916
616 20250314 090000 14063260 17560 17610 17610 17550 799

1
030000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,31858,115041225,552099140,1993664429250,0.03
20250311,31857,115041225,554948940,2004018139500,0.03
20250310,31869,115041225,557707500,2013221437500,0.03
20250307,52682,115041225,921408180,2012071025250,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 31858 115041225 552099140 1993664429250 0.03
3 20250311 31857 115041225 554948940 2004018139500 0.03
4 20250310 31869 115041225 557707500 2013221437500 0.03
5 20250307 52682 115041225 921408180 2012071025250 0.05