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
030190/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,744215520,12340,12340,12340,12340,943
20250314,191300,744215520,12340,12340,12340,12340,0
20250314,191200,744215520,12340,12340,12340,12340,0
20250314,191100,744215520,12340,12340,12340,12340,0
20250314,191000,744215520,12340,12340,12340,12340,0
20250314,190900,744215520,12340,12340,12340,12340,0
20250314,190800,744215520,12340,12340,12340,12340,0
20250314,190700,744215520,12340,12340,12340,12340,0
20250314,190600,744215520,12340,12340,12340,12340,0
20250314,190500,744215520,12340,12340,12340,12340,0
20250314,190400,744215520,12340,12340,12340,12340,0
20250314,190300,744215520,12340,12340,12340,12340,0
20250314,190200,744215520,12340,12340,12340,12340,0
20250314,190100,744215520,12340,12340,12340,12340,0
20250314,190000,744215520,12340,12340,12340,12340,0
20250314,185900,744215520,12340,12340,12340,12340,0
20250314,185800,744215520,12340,12340,12340,12340,0
20250314,185700,744215520,12340,12340,12340,12340,0
20250314,185600,744215520,12340,12340,12340,12340,0
20250314,185500,744215520,12340,12340,12340,12340,0
20250314,185400,744215520,12340,12340,12340,12340,0
20250314,185300,744215520,12340,12340,12340,12340,0
20250314,185200,744215520,12340,12340,12340,12340,0
20250314,185100,744215520,12340,12340,12340,12340,0
20250314,185000,744215520,12340,12340,12340,12340,0
20250314,184900,744215520,12340,12340,12340,12340,0
20250314,184800,744215520,12340,12340,12340,12340,0
20250314,184700,744215520,12340,12340,12340,12340,0
20250314,184600,744215520,12340,12340,12340,12340,0
20250314,184500,744215520,12340,12340,12340,12340,0
20250314,184400,744215520,12340,12340,12340,12340,943
20250314,184300,744215520,12340,12340,12340,12340,0
20250314,184200,744215520,12340,12340,12340,12340,0
20250314,184100,744215520,12340,12340,12340,12340,0
20250314,184000,744215520,12340,12340,12340,12340,0
20250314,183900,744215520,12340,12340,12340,12340,0
20250314,183800,744215520,12340,12340,12340,12340,0
20250314,183700,744215520,12340,12340,12340,12340,0
20250314,183600,744215520,12340,12340,12340,12340,0
20250314,183500,744215520,12340,12340,12340,12340,0
20250314,183400,744215520,12340,12340,12340,12340,0
20250314,183300,744215520,12340,12340,12340,12340,0
20250314,183200,744215520,12340,12340,12340,12340,0
20250314,183100,744215520,12340,12340,12340,12340,0
20250314,183000,744215520,12340,12340,12340,12340,0
20250314,182900,744215520,12340,12340,12340,12340,0
20250314,182800,744215520,12340,12340,12340,12340,0
20250314,182700,744215520,12340,12340,12340,12340,0
20250314,182600,744215520,12340,12340,12340,12340,0
20250314,182500,744215520,12340,12340,12340,12340,0
20250314,182400,744215520,12340,12340,12340,12340,0
20250314,182300,744215520,12340,12340,12340,12340,0
20250314,182200,744215520,12340,12340,12340,12340,0
20250314,182100,744215520,12340,12340,12340,12340,0
20250314,182000,744215520,12340,12340,12340,12340,0
20250314,181900,744215520,12340,12340,12340,12340,0
20250314,181800,744215520,12340,12340,12340,12340,0
20250314,181700,744215520,12340,12340,12340,12340,0
20250314,181600,744215520,12340,12340,12340,12340,0
20250314,181500,744215520,12340,12340,12340,12340,0
20250314,181400,744215520,12340,12340,12340,12340,943
20250314,181300,744215520,12340,12340,12340,12340,0
20250314,181200,744215520,12340,12340,12340,12340,0
20250314,181100,744215520,12340,12340,12340,12340,0
20250314,181000,744215520,12340,12340,12340,12340,0
20250314,180900,744215520,12340,12340,12340,12340,0
20250314,180800,744215520,12340,12340,12340,12340,0
20250314,180700,744215520,12340,12340,12340,12340,0
20250314,180600,744215520,12340,12340,12340,12340,0
20250314,180500,744215520,12340,12340,12340,12340,0
20250314,180400,744215520,12340,12340,12340,12340,0
20250314,180300,744215520,12340,12340,12340,12340,0
20250314,180200,744215520,12340,12340,12340,12340,0
20250314,180100,744215520,12340,12340,12340,12340,0
20250314,180000,744215520,12340,12340,12340,12340,0
20250314,175900,744215520,12340,12340,12340,12340,0
20250314,175800,744215520,12340,12340,12340,12340,0
20250314,175700,744215520,12340,12340,12340,12340,0
20250314,175600,744215520,12340,12340,12340,12340,0
20250314,175500,744215520,12340,12340,12340,12340,0
20250314,175400,744215520,12340,12340,12340,12340,0
20250314,175300,744215520,12340,12340,12340,12340,0
20250314,175200,744215520,12340,12340,12340,12340,0
20250314,175100,744215520,12340,12340,12340,12340,0
20250314,175000,744215520,12340,12340,12340,12340,0
20250314,174900,744215520,12340,12340,12340,12340,0
20250314,174800,744215520,12340,12340,12340,12340,0
20250314,174700,744215520,12340,12340,12340,12340,0
20250314,174600,744215520,12340,12340,12340,12340,0
20250314,174500,744215520,12340,12340,12340,12340,0
20250314,174400,744215520,12340,12340,12340,12340,943
20250314,174300,744215520,12340,12340,12340,12340,0
20250314,174200,744215520,12340,12340,12340,12340,0
20250314,174100,744215520,12340,12340,12340,12340,0
20250314,174000,744215520,12340,12340,12340,12340,0
20250314,173900,744215520,12340,12340,12340,12340,0
20250314,173800,744215520,12340,12340,12340,12340,0
20250314,173700,744215520,12340,12340,12340,12340,0
20250314,173600,744215520,12340,12340,12340,12340,0
20250314,173500,744215520,12340,12340,12340,12340,0
20250314,173400,744215520,12340,12340,12340,12340,0
20250314,173300,744215520,12340,12340,12340,12340,0
20250314,173200,744215520,12340,12340,12340,12340,0
20250314,173100,744215520,12340,12340,12340,12340,0
20250314,173000,744215520,12340,12340,12340,12340,0
20250314,172900,744215520,12340,12340,12340,12340,0
20250314,172800,744215520,12340,12340,12340,12340,0
20250314,172700,744215520,12340,12340,12340,12340,0
20250314,172600,744215520,12340,12340,12340,12340,0
20250314,172500,744215520,12340,12340,12340,12340,0
20250314,172400,744215520,12340,12340,12340,12340,0
20250314,172300,744215520,12340,12340,12340,12340,0
20250314,172200,744215520,12340,12340,12340,12340,0
20250314,172100,744215520,12340,12340,12340,12340,0
20250314,172000,744215520,12340,12340,12340,12340,0
20250314,171900,744215520,12340,12340,12340,12340,0
20250314,171800,744215520,12340,12340,12340,12340,0
20250314,171700,744215520,12340,12340,12340,12340,0
20250314,171600,744215520,12340,12340,12340,12340,0
20250314,171500,744215520,12340,12340,12340,12340,0
20250314,171400,744215520,12340,12340,12340,12340,943
20250314,171300,744215520,12340,12340,12340,12340,0
20250314,171200,744215520,12340,12340,12340,12340,0
20250314,171100,744215520,12340,12340,12340,12340,0
20250314,171000,744215520,12340,12340,12340,12340,0
20250314,170900,744215520,12340,12340,12340,12340,0
20250314,170800,744215520,12340,12340,12340,12340,0
20250314,170700,744215520,12340,12340,12340,12340,0
20250314,170600,744215520,12340,12340,12340,12340,0
20250314,170500,744215520,12340,12340,12340,12340,0
20250314,170400,744215520,12340,12340,12340,12340,0
20250314,170300,744215520,12340,12340,12340,12340,0
20250314,170200,744215520,12340,12340,12340,12340,0
20250314,170100,744215520,12340,12340,12340,12340,0
20250314,170000,744215520,12340,12340,12340,12340,0
20250314,165900,744215520,12340,12340,12340,12340,0
20250314,165800,744215520,12340,12340,12340,12340,0
20250314,165700,744215520,12340,12340,12340,12340,0
20250314,165600,744215520,12340,12340,12340,12340,0
20250314,165500,744215520,12340,12340,12340,12340,0
20250314,165400,744215520,12340,12340,12340,12340,0
20250314,165300,744215520,12340,12340,12340,12340,0
20250314,165200,744215520,12340,12340,12340,12340,0
20250314,165100,744215520,12340,12340,12340,12340,0
20250314,165000,744215520,12340,12340,12340,12340,0
20250314,164900,744215520,12340,12340,12340,12340,0
20250314,164800,744215520,12340,12340,12340,12340,0
20250314,164700,744215520,12340,12340,12340,12340,0
20250314,164600,744215520,12340,12340,12340,12340,0
20250314,164500,744215520,12340,12340,12340,12340,0
20250314,164400,744215520,12340,12340,12340,12340,943
20250314,164300,744215520,12340,12340,12340,12340,0
20250314,164200,744215520,12340,12340,12340,12340,0
20250314,164100,744215520,12340,12340,12340,12340,0
20250314,164000,744215520,12340,12340,12340,12340,0
20250314,163900,744215520,12340,12340,12340,12340,0
20250314,163800,744215520,12340,12340,12340,12340,0
20250314,163700,744215520,12340,12340,12340,12340,0
20250314,163600,744215520,12340,12340,12340,12340,0
20250314,163500,744215520,12340,12340,12340,12340,0
20250314,163400,744215520,12340,12340,12340,12340,0
20250314,163300,744215520,12340,12340,12340,12340,0
20250314,163200,744215520,12340,12340,12340,12340,0
20250314,163100,744215520,12340,12340,12340,12340,0
20250314,163000,744215520,12340,12340,12340,12340,0
20250314,162900,744215520,12340,12340,12340,12340,0
20250314,162800,744215520,12340,12340,12340,12340,0
20250314,162700,744215520,12340,12340,12340,12340,0
20250314,162600,744215520,12340,12340,12340,12340,0
20250314,162500,744215520,12340,12340,12340,12340,0
20250314,162400,744215520,12340,12340,12340,12340,0
20250314,162300,744215520,12340,12340,12340,12340,0
20250314,162200,744215520,12340,12340,12340,12340,0
20250314,162100,744215520,12340,12340,12340,12340,0
20250314,162000,744215520,12340,12340,12340,12340,0
20250314,161900,744215520,12340,12340,12340,12340,0
20250314,161800,744215520,12340,12340,12340,12340,0
20250314,161700,744215520,12340,12340,12340,12340,0
20250314,161600,744215520,12340,12340,12340,12340,0
20250314,161500,744215520,12340,12340,12340,12340,0
20250314,161400,744215520,12340,12340,12340,12340,943
20250314,161300,744215520,12340,12340,12340,12340,0
20250314,161200,744215520,12340,12340,12340,12340,0
20250314,161100,744215520,12340,12340,12340,12340,0
20250314,161000,744215520,12340,12340,12340,12340,0
20250314,160900,744215520,12340,12340,12340,12340,0
20250314,160800,744215520,12340,12340,12340,12340,0
20250314,160700,744215520,12340,12340,12340,12340,0
20250314,160600,744215520,12340,12340,12340,12340,0
20250314,160500,744215520,12340,12340,12340,12340,0
20250314,160400,744215520,12340,12340,12340,12340,0
20250314,160300,744215520,12340,12340,12340,12340,0
20250314,160200,744215520,12340,12340,12340,12340,0
20250314,160100,744215520,12340,12340,12340,12340,0
20250314,160000,744215520,12340,12340,12340,12340,0
20250314,155900,744215520,12340,12340,12340,12340,0
20250314,155800,744215520,12340,12340,12340,12340,0
20250314,155700,744215520,12340,12340,12340,12340,0
20250314,155600,744215520,12340,12340,12340,12340,0
20250314,155500,744215520,12340,12340,12340,12340,0
20250314,155400,744215520,12340,12340,12340,12340,0
20250314,155300,744215520,12340,12340,12340,12340,0
20250314,155200,744215520,12340,12340,12340,12340,0
20250314,155100,744215520,12340,12340,12340,12340,0
20250314,155000,744215520,12340,12340,12340,12340,0
20250314,154900,744215520,12340,12340,12340,12340,0
20250314,154800,744215520,12340,12340,12340,12340,0
20250314,154700,744215520,12340,12340,12340,12340,0
20250314,154600,744215520,12340,12340,12340,12340,0
20250314,154500,744215520,12340,12340,12340,12340,0
20250314,154400,744215520,12340,12340,12340,12340,943
20250314,154300,744215520,12340,12340,12340,12340,0
20250314,154200,744215520,12340,12340,12340,12340,0
20250314,154100,744215520,12340,12340,12340,12340,0
20250314,154000,744215520,12340,12340,12340,12340,0
20250314,153900,744215520,12340,12340,12340,12340,0
20250314,153800,744215520,12340,12340,12340,12340,0
20250314,153700,744215520,12340,12340,12340,12340,0
20250314,153600,744215520,12340,12340,12340,12340,0
20250314,153500,744215520,12340,12340,12340,12340,0
20250314,153400,744215520,12340,12340,12340,12340,0
20250314,153300,744215520,12340,12340,12340,12340,0
20250314,153200,744215520,12340,12340,12340,12340,0
20250314,153100,744215520,12340,12340,12340,12340,0
20250314,153000,744215520,12340,12340,12340,12340,943
20250314,152900,732578900,12340,12340,12340,12340,0
20250314,152800,732578900,12340,12340,12340,12340,0
20250314,152700,732578900,12340,12340,12340,12340,0
20250314,152600,732578900,12340,12340,12340,12340,0
20250314,152500,732578900,12340,12340,12340,12340,0
20250314,152400,732578900,12340,12340,12340,12340,0
20250314,152300,732578900,12340,12340,12340,12340,0
20250314,152200,732578900,12340,12340,12340,12340,0
20250314,152100,732578900,12340,12340,12340,12340,0
20250314,152000,732578900,12340,12340,12340,12340,0
20250314,151900,732578900,12340,12320,12360,12320,303
20250314,151800,728840330,12350,12330,12350,12330,76
20250314,151700,727901790,12350,12310,12400,12310,248
20250314,151600,724834890,12330,12320,12340,12310,76
20250314,151500,723897970,12320,12300,12320,12300,97
20250314,151400,722703930,12310,12300,12310,12290,144
20250314,151300,720932860,12310,12310,12310,12300,47
20250314,151200,720354690,12310,12340,12390,12300,536
20250314,151100,713743190,12320,12310,12350,12300,104
20250314,151000,712460900,12300,12300,12320,12300,62
20250314,150900,711697980,12300,12320,12320,12300,219
20250314,150800,709003090,12300,12300,12320,12300,37
20250314,150700,708547910,12310,12300,12320,12300,36
20250314,150600,708104980,12300,12290,12320,12290,161
20250314,150500,706125590,12300,12300,12300,12290,183
20250314,150400,703875060,12300,12290,12300,12290,36
20250314,150300,703432490,12290,12300,12310,12290,80
20250314,150200,702448920,12300,12300,12310,12290,37
20250314,150100,701994010,12290,12290,12300,12290,54
20250314,150000,701330340,12290,12300,12300,12290,41
20250314,145900,700826440,12290,12290,12300,12290,127
20250314,145800,699265080,12290,12290,12300,12280,222
20250314,145700,696536170,12290,12290,12290,12280,64
20250314,145600,695749660,12280,12290,12290,12280,83
20250314,145500,694729720,12290,12290,12290,12280,69
20250314,145400,693882110,12290,12290,12290,12280,73
20250314,145300,692985000,12280,12300,12300,12280,132
20250314,145200,691362590,12310,12290,12310,12290,65
20250314,145100,690563650,12290,12310,12310,12290,57
20250314,145000,689862200,12300,12300,12310,12290,168
20250314,144900,687795990,12280,12270,12300,12270,276
20250314,144800,684404630,12270,12270,12280,12270,400
20250314,144700,679493610,12270,12270,12270,12270,23
20250314,144600,679211400,12280,12270,12280,12270,57
20250314,144500,678511840,12270,12290,12290,12270,98
20250314,144400,677308000,12290,12290,12290,12290,102
20250314,144300,676054420,12290,12290,12290,12290,10
20250314,144200,675931520,12290,12290,12300,12290,52
20250314,144100,675292340,12290,12290,12300,12280,33
20250314,144000,674886760,12300,12290,12300,12280,367
20250314,143900,670373610,12290,12280,12290,12270,169
20250314,143800,668298540,12280,12280,12290,12270,83
20250314,143700,667279520,12280,12280,12300,12270,136
20250314,143600,665609200,12280,12280,12290,12280,51
20250314,143500,664982900,12280,12290,12290,12280,96
20250314,143400,663803590,12290,12270,12290,12270,228
20250314,143300,661001740,12270,12270,12290,12250,257
20250314,143200,657848640,12240,12260,12260,12240,237
20250314,143100,654943720,12230,12230,12250,12230,69
20250314,143000,654099210,12230,12250,12250,12230,912
20250314,142900,642935630,12250,12330,12340,12250,3248
20250314,142800,603004330,12330,12340,12340,12330,554
20250314,142700,596169440,12340,12370,12370,12340,969
20250314,142600,584196570,12360,12370,12370,12360,120
20250314,142500,582712320,12370,12370,12370,12370,7
20250314,142400,582625730,12370,12370,12370,12360,21
20250314,142300,582365970,12370,12360,12370,12360,12
20250314,142200,582217540,12360,12360,12370,12360,175
20250314,142100,580053920,12350,12360,12360,12350,75
20250314,142000,579127000,12350,12350,12350,12350,6
20250314,141900,579052900,12350,12350,12350,12350,3
20250314,141800,579015850,12350,12350,12350,12350,7
20250314,141700,578929400,12350,12350,12350,12350,31
20250314,141600,578546550,12340,12340,12340,12340,1
20250314,141500,578534210,12350,12340,12350,12340,43
20250314,141400,578003210,12340,12340,12340,12340,12
20250314,141300,577855130,12340,12340,12350,12340,15
20250314,141200,577669960,12340,12350,12350,12340,26
20250314,141100,577349070,12340,12350,12360,12340,24
20250314,141000,577052810,12350,12350,12350,12350,0
20250314,140900,577052810,12350,12340,12350,12340,32
20250314,140800,576657890,12350,12340,12350,12340,116
20250314,140700,575225740,12340,12350,12360,12340,237
20250314,140600,572299230,12350,12350,12350,12350,49
20250314,140500,571694080,12350,12350,12350,12350,2
20250314,140400,571669380,12350,12350,12350,12350,0
20250314,140300,571669380,12350,12350,12350,12350,1
20250314,140200,571657030,12350,12350,12350,12350,2
20250314,140100,571632330,12350,12340,12350,12340,6
20250314,140000,571558280,12350,12350,12350,12350,12
20250314,135900,571410080,12350,12350,12350,12350,52
20250314,135800,570767880,12350,12340,12350,12340,14
20250314,135700,570595090,12340,12350,12350,12340,8
20250314,135600,570496340,12350,12340,12350,12340,15
20250314,135500,570311100,12350,12340,12350,12340,39
20250314,135400,569829480,12340,12350,12350,12340,69
20250314,135300,568977500,12350,12340,12350,12340,22
20250314,135200,568705850,12340,12340,12350,12340,77
20250314,135100,567755200,12340,12340,12340,12340,20
20250314,135000,567508400,12340,12340,12340,12340,17
20250314,134900,567298620,12340,12350,12360,12340,85
20250314,134800,566248910,12340,12340,12340,12340,32
20250314,134700,565854030,12340,12350,12350,12340,86
20250314,134600,564792770,12350,12350,12350,12340,60
20250314,134500,564052220,12350,12360,12360,12350,9
20250314,134400,563941050,12380,12390,12390,12380,318
20250314,134300,560001240,12380,12360,12390,12360,129
20250314,134200,558404680,12360,12360,12360,12350,109
20250314,134100,557058060,12360,12360,12360,12360,71
20250314,134000,556180500,12360,12360,12360,12360,31
20250314,133900,555797340,12360,12360,12360,12360,24
20250314,133800,555500700,12360,12350,12360,12350,60
20250314,133700,554759300,12360,12330,12360,12330,322
20250314,133600,550784450,12330,12340,12340,12320,25
20250314,133500,550476280,12330,12330,12330,12330,2
20250314,133400,550451620,12330,12330,12330,12330,3
20250314,133300,550414630,12340,12330,12340,12320,96
20250314,133200,549231240,12330,12330,12340,12330,6
20250314,133100,549157250,12320,12330,12330,12320,32
20250314,133000,548762730,12330,12330,12340,12330,297
20250314,132900,545098380,12330,12330,12330,12330,26
20250314,132800,544777800,12330,12330,12330,12330,25
20250314,132700,544469550,12330,12330,12330,12330,20
20250314,132600,544222950,12330,12330,12330,12330,14
20250314,132500,544050330,12330,12340,12340,12330,121
20250314,132400,542557560,12340,12335,12340,12330,476
20250314,132300,536684545,12330,12330,12330,12330,2
20250314,132200,536659885,12330,12330,12330,12330,58
20250314,132100,535944745,12330,12330,12330,12330,12
20250314,132000,535796785,12330,12320,12330,12320,359
20250314,131900,531370675,12320,12330,12330,12320,13
20250314,131800,531210435,12320,12330,12330,12320,483
20250314,131700,525256155,12330,12330,12330,12330,24
20250314,131600,524960235,12330,12330,12330,12330,23
20250314,131500,524676645,12330,12330,12330,12330,34
20250314,131400,524257425,12330,12330,12330,12330,10
20250314,131300,524134125,12330,12330,12330,12330,36
20250314,131200,523690245,12330,12330,12330,12330,8
20250314,131100,523591605,12330,12330,12330,12330,44
20250314,131000,523049085,12330,12330,12330,12330,17
20250314,130900,522839475,12330,12330,12330,12330,33
20250314,130800,522432585,12330,12330,12330,12330,56
20250314,130700,521742105,12330,12330,12330,12330,37
20250314,130600,521285895,12330,12330,12330,12330,24
20250314,130500,520989975,12330,12330,12330,12330,13
20250314,130400,520829685,12330,12330,12330,12330,83
20250314,130300,519806295,12330,12330,12340,12330,114
20250314,130200,518399675,12330,12330,12330,12330,22
20250314,130100,518128415,12330,12330,12330,12330,64
20250314,130000,517339295,12330,12330,12330,12330,34
20250314,125900,516920075,12330,12330,12340,12330,42
20250314,125800,516402205,12330,12330,12340,12330,388
20250314,125700,511615065,12330,12330,12330,12330,86
20250314,125600,510554685,12330,12330,12330,12330,22
20250314,125500,510283425,12330,12330,12330,12330,83
20250314,125400,509260035,12330,12330,12330,12330,77
20250314,125300,508310625,12330,12330,12330,12330,81
20250314,125200,507311895,12330,12330,12330,12330,13
20250314,125100,507151605,12330,12340,12340,12330,96
20250314,125000,505967025,12330,12340,12340,12330,305
20250314,124900,502206365,12340,12340,12340,12340,45
20250314,124800,501651065,12340,12340,12340,12340,57
20250314,124700,500947685,12340,12340,12340,12340,80
20250314,124600,499960485,12340,12340,12350,12340,66
20250314,124500,499146035,12340,12340,12340,12340,40
20250314,124400,498652435,12340,12340,12340,12340,22
20250314,124300,498380955,12340,12340,12340,12340,95
20250314,124200,497208655,12340,12350,12350,12340,45
20250314,124100,496653005,12350,12330,12350,12320,425
20250314,124000,491409765,12320,12320,12330,12320,105
20250314,123900,490115675,12330,12320,12330,12320,126
20250314,123800,488562275,12330,12320,12330,12320,62
20250314,123700,487798385,12330,12330,12330,12330,6
20250314,123600,487724405,12320,12330,12330,12320,214
20250314,123500,485086035,12330,12330,12330,12330,25
20250314,123400,484777785,12330,12330,12330,12330,14
20250314,123300,484605165,12330,12340,12340,12330,112
20250314,123200,483223615,12340,12330,12340,12330,111
20250314,123100,481854085,12340,12330,12340,12330,63
20250314,123000,481077075,12340,12330,12340,12330,231
20250314,122900,478226715,12340,12340,12340,12340,111
20250314,122800,476856975,12340,12340,12340,12340,55
20250314,122700,476178275,12340,12340,12340,12340,34
20250314,122600,475758715,12350,12340,12350,12340,35
20250314,122500,475326805,12340,12340,12340,12340,47
20250314,122400,474746825,12350,12340,12350,12330,101
20250314,122300,473500175,12340,12330,12340,12330,249
20250314,122200,470428005,12330,12320,12330,12320,115
20250314,122100,469010525,12320,12320,12330,12320,148
20250314,122000,467186865,12320,12320,12320,12310,154
20250314,121900,465289725,12310,12310,12310,12310,35
20250314,121800,464858875,12310,12320,12320,12310,150
20250314,121700,463011555,12320,12320,12320,12320,126
20250314,121600,461459235,12320,12320,12320,12320,73
20250314,121500,460559875,12320,12320,12340,12310,389
20250314,121400,455763065,12310,12310,12310,12310,69
20250314,121300,454913675,12320,12310,12320,12300,1108
20250314,121200,441279695,12310,12320,12320,12310,100
20250314,121100,440048055,12320,12330,12330,12320,89
20250314,121000,438951235,12330,12330,12330,12330,16
20250314,120900,438753955,12330,12330,12330,12330,62
20250314,120800,437989495,12330,12335,12335,12330,55
20250314,120700,437311295,12330,12330,12335,12330,66
20250314,120600,436497465,12330,12330,12330,12330,39
20250314,120500,436016595,12330,12330,12340,12330,97
20250314,120400,434820565,12330,12330,12340,12330,234
20250314,120300,431933885,12330,12330,12330,12330,11
20250314,120200,431798255,12330,12330,12330,12330,86
20250314,120100,430737875,12330,12330,12330,12330,95
20250314,120000,429566525,12330,12330,12330,12330,161
20250314,115900,427581395,12330,12330,12330,12330,30
20250314,115800,427211495,12350,12330,12350,12330,337
20250314,115700,423052975,12340,12340,12340,12340,90
20250314,115600,421942375,12340,12360,12360,12340,1109
20250314,115500,408247955,12360,12360,12360,12360,55
20250314,115400,407568155,12360,12370,12370,12360,80
20250314,115300,406578965,12380,12380,12380,12380,137
20250314,115200,404882905,12380,12380,12380,12380,14
20250314,115100,404709585,12380,12380,12380,12380,55
20250314,115000,404028685,12380,12380,12380,12380,97
20250314,114900,402827825,12380,12380,12380,12380,41
20250314,114800,402320245,12380,12380,12380,12380,44
20250314,114700,401775525,12380,12380,12380,12380,99
20250314,114600,400549905,12380,12380,12380,12380,13
20250314,114500,400388965,12380,12380,12380,12380,81
20250314,114400,399386185,12380,12380,12380,12380,23
20250314,114300,399101445,12380,12390,12390,12380,127
20250314,114200,397528865,12390,12370,12390,12370,141
20250314,114100,395783445,12370,12370,12370,12370,40
20250314,114000,395288645,12380,12370,12380,12370,383
20250314,113900,390548155,12370,12370,12370,12370,33
20250314,113800,390139945,12370,12370,12370,12370,44
20250314,113700,389595665,12370,12370,12370,12370,50
20250314,113600,388977165,12370,12370,12370,12370,112
20250314,113500,387591725,12370,12370,12370,12370,5
20250314,113400,387529875,12370,12370,12370,12370,24
20250314,113300,387232995,12380,12370,12390,12370,181
20250314,113200,384993175,12380,12370,12380,12370,157
20250314,113100,383050015,12370,12380,12380,12370,66
20250314,113000,382233585,12380,12380,12380,12380,59
20250314,112900,381503165,12380,12380,12380,12380,84
20250314,112800,380463245,12380,12380,12380,12380,18
20250314,112700,380240405,12380,12370,12380,12370,305
20250314,112600,376464755,12370,12370,12370,12370,95
20250314,112500,375289605,12370,12370,12370,12370,74
20250314,112400,374374225,12370,12370,12370,12370,39
20250314,112300,373891795,12370,12380,12380,12370,18
20250314,112200,373669125,12380,12370,12380,12370,202
20250314,112100,371169395,12370,12370,12380,12370,99
20250314,112000,369944105,12370,12360,12370,12360,140
20250314,111900,368213145,12360,12360,12370,12360,140
20250314,111800,366481845,12360,12370,12370,12360,73
20250314,111700,365579545,12360,12360,12360,12360,40
20250314,111600,365085145,12370,12390,12390,12370,178
20250314,111500,362881335,12380,12360,12380,12360,338
20250314,111400,358699505,12360,12360,12370,12360,90
20250314,111300,357586905,12360,12360,12360,12360,18
20250314,111200,357364425,12360,12360,12370,12360,108
20250314,111100,356029535,12360,12360,12370,12360,182
20250314,111000,353778945,12360,12360,12360,12360,5
20250314,110900,353717145,12360,12360,12360,12360,57
20250314,110800,353012625,12360,12350,12360,12350,222
20250314,110700,350268785,12350,12350,12350,12350,97
20250314,110600,349070835,12350,12350,12350,12350,13
20250314,110500,348910285,12350,12350,12360,12350,69
20250314,110400,348057985,12350,12350,12370,12350,491
20250314,110300,341988730,12350,12360,12360,12350,96
20250314,110200,340802600,12360,12350,12370,12350,113
20250314,110100,339406160,12350,12360,12360,12350,140
20250314,110000,337676470,12360,12360,12360,12360,53
20250314,105900,337021390,12360,12360,12360,12360,37
20250314,105800,336564070,12350,12360,12360,12350,191
20250314,105700,334203640,12360,12360,12360,12360,134
20250314,105600,332547400,12360,12360,12360,12360,47
20250314,105500,331966480,12360,12380,12380,12360,38
20250314,105400,331496620,12370,12390,12390,12370,45
20250314,105300,330939310,12390,12390,12390,12390,13
20250314,105200,330778240,12390,12390,12410,12390,308
20250314,105100,326960700,12390,12390,12390,12380,79
20250314,105000,325981900,12390,12370,12390,12360,191
20250314,104900,323619050,12360,12360,12360,12360,59
20250314,104800,322889810,12360,12360,12360,12340,145
20250314,104700,321098230,12360,12370,12380,12340,284
20250314,104600,317591160,12370,12390,12390,12370,282
20250314,104500,314098180,12390,12395,12395,12390,57
20250314,104400,313391700,12390,12390,12390,12390,35
20250314,104300,312958050,12390,12400,12410,12390,145
20250314,104200,311161160,12390,12390,12390,12390,68
20250314,104100,310318640,12390,12370,12390,12370,82
20250314,104000,309303650,12370,12370,12380,12360,140
20250314,103900,307572250,12370,12360,12370,12360,50
20250314,103800,306954000,12370,12370,12380,12360,202
20250314,103700,304454870,12380,12360,12380,12360,106
20250314,103600,303143120,12350,12360,12380,12350,91
20250314,103500,302018620,12370,12360,12370,12360,91
20250314,103400,300893280,12370,12390,12390,12350,542
20250314,103300,294180330,12390,12390,12410,12390,785
20250314,103200,284448010,12390,12390,12390,12390,27
20250314,103100,284113480,12390,12400,12400,12390,58
20250314,103000,283394740,12410,12400,12410,12400,102
20250314,102900,282129870,12390,12410,12410,12390,100
20250314,102800,280890710,12390,12410,12410,12390,132
20250314,102700,279254230,12410,12410,12410,12400,39
20250314,102600,278770480,12410,12400,12410,12390,130
20250314,102500,277158310,12410,12400,12410,12390,106
20250314,102400,275844180,12400,12370,12400,12360,445
20250314,102300,270336060,12370,12360,12370,12360,63
20250314,102200,269557280,12360,12370,12370,12360,59
20250314,102100,268828000,12370,12370,12380,12360,119
20250314,102000,267356540,12370,12360,12380,12360,77
20250314,101900,266404150,12360,12350,12360,12340,737
20250314,101800,257301380,12350,12390,12390,12350,107
20250314,101700,255978130,12390,12390,12390,12390,263
20250314,101600,252719560,12400,12410,12410,12390,254
20250314,101500,249570690,12410,12410,12410,12390,54
20250314,101400,248901370,12400,12410,12410,12390,83
20250314,101300,247872310,12410,12370,12410,12370,99
20250314,101200,246645980,12370,12360,12400,12360,295
20250314,101100,242997170,12350,12360,12370,12345,237
20250314,101000,240068185,12350,12330,12370,12330,226
20250314,100900,237277255,12330,12350,12350,12330,158
20250314,100800,235326495,12350,12350,12360,12330,186
20250314,100700,233030205,12360,12360,12360,12310,2437
20250314,100600,202983375,12360,12360,12360,12360,14
20250314,100500,202810335,12370,12370,12370,12360,194
20250314,100400,200410835,12370,12380,12380,12370,159
20250314,100300,198443495,12380,12400,12400,12360,925
20250314,100200,186982805,12400,12400,12400,12400,31
20250314,100100,186598405,12400,12400,12400,12400,62
20250314,100000,185829605,12400,12420,12420,12400,185
20250314,095900,183534225,12420,12440,12440,12420,193
20250314,095800,181134705,12440,12470,12470,12440,620
20250314,095700,173410245,12470,12475,12475,12470,41
20250314,095600,172898935,12480,12470,12480,12470,58
20250314,095500,172175235,12480,12480,12480,12470,122
20250314,095400,170653160,12470,12480,12490,12470,124
20250314,095300,169104680,12480,12470,12480,12470,95
20250314,095200,167919600,12470,12470,12470,12460,78
20250314,095100,166947100,12450,12460,12470,12450,378
20250314,095000,162237850,12460,12470,12470,12460,308
20250314,094900,158397560,12470,12470,12470,12470,13
20250314,094800,158235450,12480,12490,12490,12480,249
20250314,094700,155125470,12480,12500,12500,12470,463
20250314,094600,149343150,12510,12500,12510,12500,19
20250314,094500,149105510,12500,12510,12510,12490,62
20250314,094400,148330920,12500,12480,12500,12480,76
20250314,094300,147381610,12490,12490,12500,12490,60
20250314,094200,146632010,12500,12500,12500,12480,39
20250314,094100,146145170,12500,12510,12510,12480,55
20250314,094000,145458530,12500,12490,12530,12490,106
20250314,093900,144131640,12490,12480,12500,12480,13
20250314,093800,143969360,12490,12480,12500,12470,191
20250314,093700,141585920,12480,12510,12510,12480,304
20250314,093600,137786210,12520,12560,12560,12510,348
20250314,093500,133421480,12580,12580,12580,12540,83
20250314,093400,132379290,12600,12550,12600,12550,58
20250314,093300,131650090,12560,12550,12610,12530,195
20250314,093200,129201500,12540,12610,12620,12520,1177
20250314,093100,114394610,12580,12580,12650,12570,174
20250314,093000,112203100,12580,12580,12580,12580,0
20250314,092900,112203100,12580,12580,12580,12580,3
20250314,092800,112165360,12570,12540,12570,12520,333
20250314,092700,107987420,12530,12530,12530,12530,0
20250314,092600,107987420,12530,12530,12540,12510,161
20250314,092500,105970040,12530,12530,12530,12530,0
20250314,092400,105970040,12530,12510,12530,12510,30
20250314,092300,105594680,12520,12510,12530,12460,922
20250314,092200,94070080,12520,12530,12570,12520,2519
20250314,092100,62449500,12510,12510,12520,12510,237
20250314,092000,59483600,12510,12520,12550,12510,3068
20250314,091900,21069960,12520,12520,12520,12520,35
20250314,091800,20631760,12530,12530,12530,12530,196
20250314,091700,18175880,12530,12530,12530,12530,53
20250314,091600,17511790,12530,12540,12550,12530,123
20250314,091500,15969920,12540,12530,12560,12530,387
20250314,091400,11112190,12520,12520,12530,12520,63
20250314,091300,10323250,12510,12510,12510,12510,29
20250314,091200,9960460,12490,12490,12490,12490,43
20250314,091100,9423390,12480,12480,12480,12480,10
20250314,091000,9298590,12490,12470,12490,12470,22
20250314,090900,9024230,12450,12450,12530,12450,111
20250314,090800,7637910,12440,12440,12440,12440,0
20250314,090700,7637910,12440,12460,12460,12440,83
20250314,090600,6604100,12450,12450,12450,12450,0
20250314,090500,6604100,12450,12440,12450,12440,165
20250314,090400,4551150,12440,12470,12480,12440,89
20250314,090300,3442970,12440,12440,12440,12440,21
20250314,090200,3181730,12440,12440,12440,12440,27
20250314,090100,2845850,12490,12490,12490,12490,0
20250314,090000,2845850,12490,12500,12500,12450,228
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 744215520 12340 12340 12340 12340 943
3 20250314 191300 744215520 12340 12340 12340 12340 0
4 20250314 191200 744215520 12340 12340 12340 12340 0
5 20250314 191100 744215520 12340 12340 12340 12340 0
6 20250314 191000 744215520 12340 12340 12340 12340 0
7 20250314 190900 744215520 12340 12340 12340 12340 0
8 20250314 190800 744215520 12340 12340 12340 12340 0
9 20250314 190700 744215520 12340 12340 12340 12340 0
10 20250314 190600 744215520 12340 12340 12340 12340 0
11 20250314 190500 744215520 12340 12340 12340 12340 0
12 20250314 190400 744215520 12340 12340 12340 12340 0
13 20250314 190300 744215520 12340 12340 12340 12340 0
14 20250314 190200 744215520 12340 12340 12340 12340 0
15 20250314 190100 744215520 12340 12340 12340 12340 0
16 20250314 190000 744215520 12340 12340 12340 12340 0
17 20250314 185900 744215520 12340 12340 12340 12340 0
18 20250314 185800 744215520 12340 12340 12340 12340 0
19 20250314 185700 744215520 12340 12340 12340 12340 0
20 20250314 185600 744215520 12340 12340 12340 12340 0
21 20250314 185500 744215520 12340 12340 12340 12340 0
22 20250314 185400 744215520 12340 12340 12340 12340 0
23 20250314 185300 744215520 12340 12340 12340 12340 0
24 20250314 185200 744215520 12340 12340 12340 12340 0
25 20250314 185100 744215520 12340 12340 12340 12340 0
26 20250314 185000 744215520 12340 12340 12340 12340 0
27 20250314 184900 744215520 12340 12340 12340 12340 0
28 20250314 184800 744215520 12340 12340 12340 12340 0
29 20250314 184700 744215520 12340 12340 12340 12340 0
30 20250314 184600 744215520 12340 12340 12340 12340 0
31 20250314 184500 744215520 12340 12340 12340 12340 0
32 20250314 184400 744215520 12340 12340 12340 12340 943
33 20250314 184300 744215520 12340 12340 12340 12340 0
34 20250314 184200 744215520 12340 12340 12340 12340 0
35 20250314 184100 744215520 12340 12340 12340 12340 0
36 20250314 184000 744215520 12340 12340 12340 12340 0
37 20250314 183900 744215520 12340 12340 12340 12340 0
38 20250314 183800 744215520 12340 12340 12340 12340 0
39 20250314 183700 744215520 12340 12340 12340 12340 0
40 20250314 183600 744215520 12340 12340 12340 12340 0
41 20250314 183500 744215520 12340 12340 12340 12340 0
42 20250314 183400 744215520 12340 12340 12340 12340 0
43 20250314 183300 744215520 12340 12340 12340 12340 0
44 20250314 183200 744215520 12340 12340 12340 12340 0
45 20250314 183100 744215520 12340 12340 12340 12340 0
46 20250314 183000 744215520 12340 12340 12340 12340 0
47 20250314 182900 744215520 12340 12340 12340 12340 0
48 20250314 182800 744215520 12340 12340 12340 12340 0
49 20250314 182700 744215520 12340 12340 12340 12340 0
50 20250314 182600 744215520 12340 12340 12340 12340 0
51 20250314 182500 744215520 12340 12340 12340 12340 0
52 20250314 182400 744215520 12340 12340 12340 12340 0
53 20250314 182300 744215520 12340 12340 12340 12340 0
54 20250314 182200 744215520 12340 12340 12340 12340 0
55 20250314 182100 744215520 12340 12340 12340 12340 0
56 20250314 182000 744215520 12340 12340 12340 12340 0
57 20250314 181900 744215520 12340 12340 12340 12340 0
58 20250314 181800 744215520 12340 12340 12340 12340 0
59 20250314 181700 744215520 12340 12340 12340 12340 0
60 20250314 181600 744215520 12340 12340 12340 12340 0
61 20250314 181500 744215520 12340 12340 12340 12340 0
62 20250314 181400 744215520 12340 12340 12340 12340 943
63 20250314 181300 744215520 12340 12340 12340 12340 0
64 20250314 181200 744215520 12340 12340 12340 12340 0
65 20250314 181100 744215520 12340 12340 12340 12340 0
66 20250314 181000 744215520 12340 12340 12340 12340 0
67 20250314 180900 744215520 12340 12340 12340 12340 0
68 20250314 180800 744215520 12340 12340 12340 12340 0
69 20250314 180700 744215520 12340 12340 12340 12340 0
70 20250314 180600 744215520 12340 12340 12340 12340 0
71 20250314 180500 744215520 12340 12340 12340 12340 0
72 20250314 180400 744215520 12340 12340 12340 12340 0
73 20250314 180300 744215520 12340 12340 12340 12340 0
74 20250314 180200 744215520 12340 12340 12340 12340 0
75 20250314 180100 744215520 12340 12340 12340 12340 0
76 20250314 180000 744215520 12340 12340 12340 12340 0
77 20250314 175900 744215520 12340 12340 12340 12340 0
78 20250314 175800 744215520 12340 12340 12340 12340 0
79 20250314 175700 744215520 12340 12340 12340 12340 0
80 20250314 175600 744215520 12340 12340 12340 12340 0
81 20250314 175500 744215520 12340 12340 12340 12340 0
82 20250314 175400 744215520 12340 12340 12340 12340 0
83 20250314 175300 744215520 12340 12340 12340 12340 0
84 20250314 175200 744215520 12340 12340 12340 12340 0
85 20250314 175100 744215520 12340 12340 12340 12340 0
86 20250314 175000 744215520 12340 12340 12340 12340 0
87 20250314 174900 744215520 12340 12340 12340 12340 0
88 20250314 174800 744215520 12340 12340 12340 12340 0
89 20250314 174700 744215520 12340 12340 12340 12340 0
90 20250314 174600 744215520 12340 12340 12340 12340 0
91 20250314 174500 744215520 12340 12340 12340 12340 0
92 20250314 174400 744215520 12340 12340 12340 12340 943
93 20250314 174300 744215520 12340 12340 12340 12340 0
94 20250314 174200 744215520 12340 12340 12340 12340 0
95 20250314 174100 744215520 12340 12340 12340 12340 0
96 20250314 174000 744215520 12340 12340 12340 12340 0
97 20250314 173900 744215520 12340 12340 12340 12340 0
98 20250314 173800 744215520 12340 12340 12340 12340 0
99 20250314 173700 744215520 12340 12340 12340 12340 0
100 20250314 173600 744215520 12340 12340 12340 12340 0
101 20250314 173500 744215520 12340 12340 12340 12340 0
102 20250314 173400 744215520 12340 12340 12340 12340 0
103 20250314 173300 744215520 12340 12340 12340 12340 0
104 20250314 173200 744215520 12340 12340 12340 12340 0
105 20250314 173100 744215520 12340 12340 12340 12340 0
106 20250314 173000 744215520 12340 12340 12340 12340 0
107 20250314 172900 744215520 12340 12340 12340 12340 0
108 20250314 172800 744215520 12340 12340 12340 12340 0
109 20250314 172700 744215520 12340 12340 12340 12340 0
110 20250314 172600 744215520 12340 12340 12340 12340 0
111 20250314 172500 744215520 12340 12340 12340 12340 0
112 20250314 172400 744215520 12340 12340 12340 12340 0
113 20250314 172300 744215520 12340 12340 12340 12340 0
114 20250314 172200 744215520 12340 12340 12340 12340 0
115 20250314 172100 744215520 12340 12340 12340 12340 0
116 20250314 172000 744215520 12340 12340 12340 12340 0
117 20250314 171900 744215520 12340 12340 12340 12340 0
118 20250314 171800 744215520 12340 12340 12340 12340 0
119 20250314 171700 744215520 12340 12340 12340 12340 0
120 20250314 171600 744215520 12340 12340 12340 12340 0
121 20250314 171500 744215520 12340 12340 12340 12340 0
122 20250314 171400 744215520 12340 12340 12340 12340 943
123 20250314 171300 744215520 12340 12340 12340 12340 0
124 20250314 171200 744215520 12340 12340 12340 12340 0
125 20250314 171100 744215520 12340 12340 12340 12340 0
126 20250314 171000 744215520 12340 12340 12340 12340 0
127 20250314 170900 744215520 12340 12340 12340 12340 0
128 20250314 170800 744215520 12340 12340 12340 12340 0
129 20250314 170700 744215520 12340 12340 12340 12340 0
130 20250314 170600 744215520 12340 12340 12340 12340 0
131 20250314 170500 744215520 12340 12340 12340 12340 0
132 20250314 170400 744215520 12340 12340 12340 12340 0
133 20250314 170300 744215520 12340 12340 12340 12340 0
134 20250314 170200 744215520 12340 12340 12340 12340 0
135 20250314 170100 744215520 12340 12340 12340 12340 0
136 20250314 170000 744215520 12340 12340 12340 12340 0
137 20250314 165900 744215520 12340 12340 12340 12340 0
138 20250314 165800 744215520 12340 12340 12340 12340 0
139 20250314 165700 744215520 12340 12340 12340 12340 0
140 20250314 165600 744215520 12340 12340 12340 12340 0
141 20250314 165500 744215520 12340 12340 12340 12340 0
142 20250314 165400 744215520 12340 12340 12340 12340 0
143 20250314 165300 744215520 12340 12340 12340 12340 0
144 20250314 165200 744215520 12340 12340 12340 12340 0
145 20250314 165100 744215520 12340 12340 12340 12340 0
146 20250314 165000 744215520 12340 12340 12340 12340 0
147 20250314 164900 744215520 12340 12340 12340 12340 0
148 20250314 164800 744215520 12340 12340 12340 12340 0
149 20250314 164700 744215520 12340 12340 12340 12340 0
150 20250314 164600 744215520 12340 12340 12340 12340 0
151 20250314 164500 744215520 12340 12340 12340 12340 0
152 20250314 164400 744215520 12340 12340 12340 12340 943
153 20250314 164300 744215520 12340 12340 12340 12340 0
154 20250314 164200 744215520 12340 12340 12340 12340 0
155 20250314 164100 744215520 12340 12340 12340 12340 0
156 20250314 164000 744215520 12340 12340 12340 12340 0
157 20250314 163900 744215520 12340 12340 12340 12340 0
158 20250314 163800 744215520 12340 12340 12340 12340 0
159 20250314 163700 744215520 12340 12340 12340 12340 0
160 20250314 163600 744215520 12340 12340 12340 12340 0
161 20250314 163500 744215520 12340 12340 12340 12340 0
162 20250314 163400 744215520 12340 12340 12340 12340 0
163 20250314 163300 744215520 12340 12340 12340 12340 0
164 20250314 163200 744215520 12340 12340 12340 12340 0
165 20250314 163100 744215520 12340 12340 12340 12340 0
166 20250314 163000 744215520 12340 12340 12340 12340 0
167 20250314 162900 744215520 12340 12340 12340 12340 0
168 20250314 162800 744215520 12340 12340 12340 12340 0
169 20250314 162700 744215520 12340 12340 12340 12340 0
170 20250314 162600 744215520 12340 12340 12340 12340 0
171 20250314 162500 744215520 12340 12340 12340 12340 0
172 20250314 162400 744215520 12340 12340 12340 12340 0
173 20250314 162300 744215520 12340 12340 12340 12340 0
174 20250314 162200 744215520 12340 12340 12340 12340 0
175 20250314 162100 744215520 12340 12340 12340 12340 0
176 20250314 162000 744215520 12340 12340 12340 12340 0
177 20250314 161900 744215520 12340 12340 12340 12340 0
178 20250314 161800 744215520 12340 12340 12340 12340 0
179 20250314 161700 744215520 12340 12340 12340 12340 0
180 20250314 161600 744215520 12340 12340 12340 12340 0
181 20250314 161500 744215520 12340 12340 12340 12340 0
182 20250314 161400 744215520 12340 12340 12340 12340 943
183 20250314 161300 744215520 12340 12340 12340 12340 0
184 20250314 161200 744215520 12340 12340 12340 12340 0
185 20250314 161100 744215520 12340 12340 12340 12340 0
186 20250314 161000 744215520 12340 12340 12340 12340 0
187 20250314 160900 744215520 12340 12340 12340 12340 0
188 20250314 160800 744215520 12340 12340 12340 12340 0
189 20250314 160700 744215520 12340 12340 12340 12340 0
190 20250314 160600 744215520 12340 12340 12340 12340 0
191 20250314 160500 744215520 12340 12340 12340 12340 0
192 20250314 160400 744215520 12340 12340 12340 12340 0
193 20250314 160300 744215520 12340 12340 12340 12340 0
194 20250314 160200 744215520 12340 12340 12340 12340 0
195 20250314 160100 744215520 12340 12340 12340 12340 0
196 20250314 160000 744215520 12340 12340 12340 12340 0
197 20250314 155900 744215520 12340 12340 12340 12340 0
198 20250314 155800 744215520 12340 12340 12340 12340 0
199 20250314 155700 744215520 12340 12340 12340 12340 0
200 20250314 155600 744215520 12340 12340 12340 12340 0
201 20250314 155500 744215520 12340 12340 12340 12340 0
202 20250314 155400 744215520 12340 12340 12340 12340 0
203 20250314 155300 744215520 12340 12340 12340 12340 0
204 20250314 155200 744215520 12340 12340 12340 12340 0
205 20250314 155100 744215520 12340 12340 12340 12340 0
206 20250314 155000 744215520 12340 12340 12340 12340 0
207 20250314 154900 744215520 12340 12340 12340 12340 0
208 20250314 154800 744215520 12340 12340 12340 12340 0
209 20250314 154700 744215520 12340 12340 12340 12340 0
210 20250314 154600 744215520 12340 12340 12340 12340 0
211 20250314 154500 744215520 12340 12340 12340 12340 0
212 20250314 154400 744215520 12340 12340 12340 12340 943
213 20250314 154300 744215520 12340 12340 12340 12340 0
214 20250314 154200 744215520 12340 12340 12340 12340 0
215 20250314 154100 744215520 12340 12340 12340 12340 0
216 20250314 154000 744215520 12340 12340 12340 12340 0
217 20250314 153900 744215520 12340 12340 12340 12340 0
218 20250314 153800 744215520 12340 12340 12340 12340 0
219 20250314 153700 744215520 12340 12340 12340 12340 0
220 20250314 153600 744215520 12340 12340 12340 12340 0
221 20250314 153500 744215520 12340 12340 12340 12340 0
222 20250314 153400 744215520 12340 12340 12340 12340 0
223 20250314 153300 744215520 12340 12340 12340 12340 0
224 20250314 153200 744215520 12340 12340 12340 12340 0
225 20250314 153100 744215520 12340 12340 12340 12340 0
226 20250314 153000 744215520 12340 12340 12340 12340 943
227 20250314 152900 732578900 12340 12340 12340 12340 0
228 20250314 152800 732578900 12340 12340 12340 12340 0
229 20250314 152700 732578900 12340 12340 12340 12340 0
230 20250314 152600 732578900 12340 12340 12340 12340 0
231 20250314 152500 732578900 12340 12340 12340 12340 0
232 20250314 152400 732578900 12340 12340 12340 12340 0
233 20250314 152300 732578900 12340 12340 12340 12340 0
234 20250314 152200 732578900 12340 12340 12340 12340 0
235 20250314 152100 732578900 12340 12340 12340 12340 0
236 20250314 152000 732578900 12340 12340 12340 12340 0
237 20250314 151900 732578900 12340 12320 12360 12320 303
238 20250314 151800 728840330 12350 12330 12350 12330 76
239 20250314 151700 727901790 12350 12310 12400 12310 248
240 20250314 151600 724834890 12330 12320 12340 12310 76
241 20250314 151500 723897970 12320 12300 12320 12300 97
242 20250314 151400 722703930 12310 12300 12310 12290 144
243 20250314 151300 720932860 12310 12310 12310 12300 47
244 20250314 151200 720354690 12310 12340 12390 12300 536
245 20250314 151100 713743190 12320 12310 12350 12300 104
246 20250314 151000 712460900 12300 12300 12320 12300 62
247 20250314 150900 711697980 12300 12320 12320 12300 219
248 20250314 150800 709003090 12300 12300 12320 12300 37
249 20250314 150700 708547910 12310 12300 12320 12300 36
250 20250314 150600 708104980 12300 12290 12320 12290 161
251 20250314 150500 706125590 12300 12300 12300 12290 183
252 20250314 150400 703875060 12300 12290 12300 12290 36
253 20250314 150300 703432490 12290 12300 12310 12290 80
254 20250314 150200 702448920 12300 12300 12310 12290 37
255 20250314 150100 701994010 12290 12290 12300 12290 54
256 20250314 150000 701330340 12290 12300 12300 12290 41
257 20250314 145900 700826440 12290 12290 12300 12290 127
258 20250314 145800 699265080 12290 12290 12300 12280 222
259 20250314 145700 696536170 12290 12290 12290 12280 64
260 20250314 145600 695749660 12280 12290 12290 12280 83
261 20250314 145500 694729720 12290 12290 12290 12280 69
262 20250314 145400 693882110 12290 12290 12290 12280 73
263 20250314 145300 692985000 12280 12300 12300 12280 132
264 20250314 145200 691362590 12310 12290 12310 12290 65
265 20250314 145100 690563650 12290 12310 12310 12290 57
266 20250314 145000 689862200 12300 12300 12310 12290 168
267 20250314 144900 687795990 12280 12270 12300 12270 276
268 20250314 144800 684404630 12270 12270 12280 12270 400
269 20250314 144700 679493610 12270 12270 12270 12270 23
270 20250314 144600 679211400 12280 12270 12280 12270 57
271 20250314 144500 678511840 12270 12290 12290 12270 98
272 20250314 144400 677308000 12290 12290 12290 12290 102
273 20250314 144300 676054420 12290 12290 12290 12290 10
274 20250314 144200 675931520 12290 12290 12300 12290 52
275 20250314 144100 675292340 12290 12290 12300 12280 33
276 20250314 144000 674886760 12300 12290 12300 12280 367
277 20250314 143900 670373610 12290 12280 12290 12270 169
278 20250314 143800 668298540 12280 12280 12290 12270 83
279 20250314 143700 667279520 12280 12280 12300 12270 136
280 20250314 143600 665609200 12280 12280 12290 12280 51
281 20250314 143500 664982900 12280 12290 12290 12280 96
282 20250314 143400 663803590 12290 12270 12290 12270 228
283 20250314 143300 661001740 12270 12270 12290 12250 257
284 20250314 143200 657848640 12240 12260 12260 12240 237
285 20250314 143100 654943720 12230 12230 12250 12230 69
286 20250314 143000 654099210 12230 12250 12250 12230 912
287 20250314 142900 642935630 12250 12330 12340 12250 3248
288 20250314 142800 603004330 12330 12340 12340 12330 554
289 20250314 142700 596169440 12340 12370 12370 12340 969
290 20250314 142600 584196570 12360 12370 12370 12360 120
291 20250314 142500 582712320 12370 12370 12370 12370 7
292 20250314 142400 582625730 12370 12370 12370 12360 21
293 20250314 142300 582365970 12370 12360 12370 12360 12
294 20250314 142200 582217540 12360 12360 12370 12360 175
295 20250314 142100 580053920 12350 12360 12360 12350 75
296 20250314 142000 579127000 12350 12350 12350 12350 6
297 20250314 141900 579052900 12350 12350 12350 12350 3
298 20250314 141800 579015850 12350 12350 12350 12350 7
299 20250314 141700 578929400 12350 12350 12350 12350 31
300 20250314 141600 578546550 12340 12340 12340 12340 1
301 20250314 141500 578534210 12350 12340 12350 12340 43
302 20250314 141400 578003210 12340 12340 12340 12340 12
303 20250314 141300 577855130 12340 12340 12350 12340 15
304 20250314 141200 577669960 12340 12350 12350 12340 26
305 20250314 141100 577349070 12340 12350 12360 12340 24
306 20250314 141000 577052810 12350 12350 12350 12350 0
307 20250314 140900 577052810 12350 12340 12350 12340 32
308 20250314 140800 576657890 12350 12340 12350 12340 116
309 20250314 140700 575225740 12340 12350 12360 12340 237
310 20250314 140600 572299230 12350 12350 12350 12350 49
311 20250314 140500 571694080 12350 12350 12350 12350 2
312 20250314 140400 571669380 12350 12350 12350 12350 0
313 20250314 140300 571669380 12350 12350 12350 12350 1
314 20250314 140200 571657030 12350 12350 12350 12350 2
315 20250314 140100 571632330 12350 12340 12350 12340 6
316 20250314 140000 571558280 12350 12350 12350 12350 12
317 20250314 135900 571410080 12350 12350 12350 12350 52
318 20250314 135800 570767880 12350 12340 12350 12340 14
319 20250314 135700 570595090 12340 12350 12350 12340 8
320 20250314 135600 570496340 12350 12340 12350 12340 15
321 20250314 135500 570311100 12350 12340 12350 12340 39
322 20250314 135400 569829480 12340 12350 12350 12340 69
323 20250314 135300 568977500 12350 12340 12350 12340 22
324 20250314 135200 568705850 12340 12340 12350 12340 77
325 20250314 135100 567755200 12340 12340 12340 12340 20
326 20250314 135000 567508400 12340 12340 12340 12340 17
327 20250314 134900 567298620 12340 12350 12360 12340 85
328 20250314 134800 566248910 12340 12340 12340 12340 32
329 20250314 134700 565854030 12340 12350 12350 12340 86
330 20250314 134600 564792770 12350 12350 12350 12340 60
331 20250314 134500 564052220 12350 12360 12360 12350 9
332 20250314 134400 563941050 12380 12390 12390 12380 318
333 20250314 134300 560001240 12380 12360 12390 12360 129
334 20250314 134200 558404680 12360 12360 12360 12350 109
335 20250314 134100 557058060 12360 12360 12360 12360 71
336 20250314 134000 556180500 12360 12360 12360 12360 31
337 20250314 133900 555797340 12360 12360 12360 12360 24
338 20250314 133800 555500700 12360 12350 12360 12350 60
339 20250314 133700 554759300 12360 12330 12360 12330 322
340 20250314 133600 550784450 12330 12340 12340 12320 25
341 20250314 133500 550476280 12330 12330 12330 12330 2
342 20250314 133400 550451620 12330 12330 12330 12330 3
343 20250314 133300 550414630 12340 12330 12340 12320 96
344 20250314 133200 549231240 12330 12330 12340 12330 6
345 20250314 133100 549157250 12320 12330 12330 12320 32
346 20250314 133000 548762730 12330 12330 12340 12330 297
347 20250314 132900 545098380 12330 12330 12330 12330 26
348 20250314 132800 544777800 12330 12330 12330 12330 25
349 20250314 132700 544469550 12330 12330 12330 12330 20
350 20250314 132600 544222950 12330 12330 12330 12330 14
351 20250314 132500 544050330 12330 12340 12340 12330 121
352 20250314 132400 542557560 12340 12335 12340 12330 476
353 20250314 132300 536684545 12330 12330 12330 12330 2
354 20250314 132200 536659885 12330 12330 12330 12330 58
355 20250314 132100 535944745 12330 12330 12330 12330 12
356 20250314 132000 535796785 12330 12320 12330 12320 359
357 20250314 131900 531370675 12320 12330 12330 12320 13
358 20250314 131800 531210435 12320 12330 12330 12320 483
359 20250314 131700 525256155 12330 12330 12330 12330 24
360 20250314 131600 524960235 12330 12330 12330 12330 23
361 20250314 131500 524676645 12330 12330 12330 12330 34
362 20250314 131400 524257425 12330 12330 12330 12330 10
363 20250314 131300 524134125 12330 12330 12330 12330 36
364 20250314 131200 523690245 12330 12330 12330 12330 8
365 20250314 131100 523591605 12330 12330 12330 12330 44
366 20250314 131000 523049085 12330 12330 12330 12330 17
367 20250314 130900 522839475 12330 12330 12330 12330 33
368 20250314 130800 522432585 12330 12330 12330 12330 56
369 20250314 130700 521742105 12330 12330 12330 12330 37
370 20250314 130600 521285895 12330 12330 12330 12330 24
371 20250314 130500 520989975 12330 12330 12330 12330 13
372 20250314 130400 520829685 12330 12330 12330 12330 83
373 20250314 130300 519806295 12330 12330 12340 12330 114
374 20250314 130200 518399675 12330 12330 12330 12330 22
375 20250314 130100 518128415 12330 12330 12330 12330 64
376 20250314 130000 517339295 12330 12330 12330 12330 34
377 20250314 125900 516920075 12330 12330 12340 12330 42
378 20250314 125800 516402205 12330 12330 12340 12330 388
379 20250314 125700 511615065 12330 12330 12330 12330 86
380 20250314 125600 510554685 12330 12330 12330 12330 22
381 20250314 125500 510283425 12330 12330 12330 12330 83
382 20250314 125400 509260035 12330 12330 12330 12330 77
383 20250314 125300 508310625 12330 12330 12330 12330 81
384 20250314 125200 507311895 12330 12330 12330 12330 13
385 20250314 125100 507151605 12330 12340 12340 12330 96
386 20250314 125000 505967025 12330 12340 12340 12330 305
387 20250314 124900 502206365 12340 12340 12340 12340 45
388 20250314 124800 501651065 12340 12340 12340 12340 57
389 20250314 124700 500947685 12340 12340 12340 12340 80
390 20250314 124600 499960485 12340 12340 12350 12340 66
391 20250314 124500 499146035 12340 12340 12340 12340 40
392 20250314 124400 498652435 12340 12340 12340 12340 22
393 20250314 124300 498380955 12340 12340 12340 12340 95
394 20250314 124200 497208655 12340 12350 12350 12340 45
395 20250314 124100 496653005 12350 12330 12350 12320 425
396 20250314 124000 491409765 12320 12320 12330 12320 105
397 20250314 123900 490115675 12330 12320 12330 12320 126
398 20250314 123800 488562275 12330 12320 12330 12320 62
399 20250314 123700 487798385 12330 12330 12330 12330 6
400 20250314 123600 487724405 12320 12330 12330 12320 214
401 20250314 123500 485086035 12330 12330 12330 12330 25
402 20250314 123400 484777785 12330 12330 12330 12330 14
403 20250314 123300 484605165 12330 12340 12340 12330 112
404 20250314 123200 483223615 12340 12330 12340 12330 111
405 20250314 123100 481854085 12340 12330 12340 12330 63
406 20250314 123000 481077075 12340 12330 12340 12330 231
407 20250314 122900 478226715 12340 12340 12340 12340 111
408 20250314 122800 476856975 12340 12340 12340 12340 55
409 20250314 122700 476178275 12340 12340 12340 12340 34
410 20250314 122600 475758715 12350 12340 12350 12340 35
411 20250314 122500 475326805 12340 12340 12340 12340 47
412 20250314 122400 474746825 12350 12340 12350 12330 101
413 20250314 122300 473500175 12340 12330 12340 12330 249
414 20250314 122200 470428005 12330 12320 12330 12320 115
415 20250314 122100 469010525 12320 12320 12330 12320 148
416 20250314 122000 467186865 12320 12320 12320 12310 154
417 20250314 121900 465289725 12310 12310 12310 12310 35
418 20250314 121800 464858875 12310 12320 12320 12310 150
419 20250314 121700 463011555 12320 12320 12320 12320 126
420 20250314 121600 461459235 12320 12320 12320 12320 73
421 20250314 121500 460559875 12320 12320 12340 12310 389
422 20250314 121400 455763065 12310 12310 12310 12310 69
423 20250314 121300 454913675 12320 12310 12320 12300 1108
424 20250314 121200 441279695 12310 12320 12320 12310 100
425 20250314 121100 440048055 12320 12330 12330 12320 89
426 20250314 121000 438951235 12330 12330 12330 12330 16
427 20250314 120900 438753955 12330 12330 12330 12330 62
428 20250314 120800 437989495 12330 12335 12335 12330 55
429 20250314 120700 437311295 12330 12330 12335 12330 66
430 20250314 120600 436497465 12330 12330 12330 12330 39
431 20250314 120500 436016595 12330 12330 12340 12330 97
432 20250314 120400 434820565 12330 12330 12340 12330 234
433 20250314 120300 431933885 12330 12330 12330 12330 11
434 20250314 120200 431798255 12330 12330 12330 12330 86
435 20250314 120100 430737875 12330 12330 12330 12330 95
436 20250314 120000 429566525 12330 12330 12330 12330 161
437 20250314 115900 427581395 12330 12330 12330 12330 30
438 20250314 115800 427211495 12350 12330 12350 12330 337
439 20250314 115700 423052975 12340 12340 12340 12340 90
440 20250314 115600 421942375 12340 12360 12360 12340 1109
441 20250314 115500 408247955 12360 12360 12360 12360 55
442 20250314 115400 407568155 12360 12370 12370 12360 80
443 20250314 115300 406578965 12380 12380 12380 12380 137
444 20250314 115200 404882905 12380 12380 12380 12380 14
445 20250314 115100 404709585 12380 12380 12380 12380 55
446 20250314 115000 404028685 12380 12380 12380 12380 97
447 20250314 114900 402827825 12380 12380 12380 12380 41
448 20250314 114800 402320245 12380 12380 12380 12380 44
449 20250314 114700 401775525 12380 12380 12380 12380 99
450 20250314 114600 400549905 12380 12380 12380 12380 13
451 20250314 114500 400388965 12380 12380 12380 12380 81
452 20250314 114400 399386185 12380 12380 12380 12380 23
453 20250314 114300 399101445 12380 12390 12390 12380 127
454 20250314 114200 397528865 12390 12370 12390 12370 141
455 20250314 114100 395783445 12370 12370 12370 12370 40
456 20250314 114000 395288645 12380 12370 12380 12370 383
457 20250314 113900 390548155 12370 12370 12370 12370 33
458 20250314 113800 390139945 12370 12370 12370 12370 44
459 20250314 113700 389595665 12370 12370 12370 12370 50
460 20250314 113600 388977165 12370 12370 12370 12370 112
461 20250314 113500 387591725 12370 12370 12370 12370 5
462 20250314 113400 387529875 12370 12370 12370 12370 24
463 20250314 113300 387232995 12380 12370 12390 12370 181
464 20250314 113200 384993175 12380 12370 12380 12370 157
465 20250314 113100 383050015 12370 12380 12380 12370 66
466 20250314 113000 382233585 12380 12380 12380 12380 59
467 20250314 112900 381503165 12380 12380 12380 12380 84
468 20250314 112800 380463245 12380 12380 12380 12380 18
469 20250314 112700 380240405 12380 12370 12380 12370 305
470 20250314 112600 376464755 12370 12370 12370 12370 95
471 20250314 112500 375289605 12370 12370 12370 12370 74
472 20250314 112400 374374225 12370 12370 12370 12370 39
473 20250314 112300 373891795 12370 12380 12380 12370 18
474 20250314 112200 373669125 12380 12370 12380 12370 202
475 20250314 112100 371169395 12370 12370 12380 12370 99
476 20250314 112000 369944105 12370 12360 12370 12360 140
477 20250314 111900 368213145 12360 12360 12370 12360 140
478 20250314 111800 366481845 12360 12370 12370 12360 73
479 20250314 111700 365579545 12360 12360 12360 12360 40
480 20250314 111600 365085145 12370 12390 12390 12370 178
481 20250314 111500 362881335 12380 12360 12380 12360 338
482 20250314 111400 358699505 12360 12360 12370 12360 90
483 20250314 111300 357586905 12360 12360 12360 12360 18
484 20250314 111200 357364425 12360 12360 12370 12360 108
485 20250314 111100 356029535 12360 12360 12370 12360 182
486 20250314 111000 353778945 12360 12360 12360 12360 5
487 20250314 110900 353717145 12360 12360 12360 12360 57
488 20250314 110800 353012625 12360 12350 12360 12350 222
489 20250314 110700 350268785 12350 12350 12350 12350 97
490 20250314 110600 349070835 12350 12350 12350 12350 13
491 20250314 110500 348910285 12350 12350 12360 12350 69
492 20250314 110400 348057985 12350 12350 12370 12350 491
493 20250314 110300 341988730 12350 12360 12360 12350 96
494 20250314 110200 340802600 12360 12350 12370 12350 113
495 20250314 110100 339406160 12350 12360 12360 12350 140
496 20250314 110000 337676470 12360 12360 12360 12360 53
497 20250314 105900 337021390 12360 12360 12360 12360 37
498 20250314 105800 336564070 12350 12360 12360 12350 191
499 20250314 105700 334203640 12360 12360 12360 12360 134
500 20250314 105600 332547400 12360 12360 12360 12360 47
501 20250314 105500 331966480 12360 12380 12380 12360 38
502 20250314 105400 331496620 12370 12390 12390 12370 45
503 20250314 105300 330939310 12390 12390 12390 12390 13
504 20250314 105200 330778240 12390 12390 12410 12390 308
505 20250314 105100 326960700 12390 12390 12390 12380 79
506 20250314 105000 325981900 12390 12370 12390 12360 191
507 20250314 104900 323619050 12360 12360 12360 12360 59
508 20250314 104800 322889810 12360 12360 12360 12340 145
509 20250314 104700 321098230 12360 12370 12380 12340 284
510 20250314 104600 317591160 12370 12390 12390 12370 282
511 20250314 104500 314098180 12390 12395 12395 12390 57
512 20250314 104400 313391700 12390 12390 12390 12390 35
513 20250314 104300 312958050 12390 12400 12410 12390 145
514 20250314 104200 311161160 12390 12390 12390 12390 68
515 20250314 104100 310318640 12390 12370 12390 12370 82
516 20250314 104000 309303650 12370 12370 12380 12360 140
517 20250314 103900 307572250 12370 12360 12370 12360 50
518 20250314 103800 306954000 12370 12370 12380 12360 202
519 20250314 103700 304454870 12380 12360 12380 12360 106
520 20250314 103600 303143120 12350 12360 12380 12350 91
521 20250314 103500 302018620 12370 12360 12370 12360 91
522 20250314 103400 300893280 12370 12390 12390 12350 542
523 20250314 103300 294180330 12390 12390 12410 12390 785
524 20250314 103200 284448010 12390 12390 12390 12390 27
525 20250314 103100 284113480 12390 12400 12400 12390 58
526 20250314 103000 283394740 12410 12400 12410 12400 102
527 20250314 102900 282129870 12390 12410 12410 12390 100
528 20250314 102800 280890710 12390 12410 12410 12390 132
529 20250314 102700 279254230 12410 12410 12410 12400 39
530 20250314 102600 278770480 12410 12400 12410 12390 130
531 20250314 102500 277158310 12410 12400 12410 12390 106
532 20250314 102400 275844180 12400 12370 12400 12360 445
533 20250314 102300 270336060 12370 12360 12370 12360 63
534 20250314 102200 269557280 12360 12370 12370 12360 59
535 20250314 102100 268828000 12370 12370 12380 12360 119
536 20250314 102000 267356540 12370 12360 12380 12360 77
537 20250314 101900 266404150 12360 12350 12360 12340 737
538 20250314 101800 257301380 12350 12390 12390 12350 107
539 20250314 101700 255978130 12390 12390 12390 12390 263
540 20250314 101600 252719560 12400 12410 12410 12390 254
541 20250314 101500 249570690 12410 12410 12410 12390 54
542 20250314 101400 248901370 12400 12410 12410 12390 83
543 20250314 101300 247872310 12410 12370 12410 12370 99
544 20250314 101200 246645980 12370 12360 12400 12360 295
545 20250314 101100 242997170 12350 12360 12370 12345 237
546 20250314 101000 240068185 12350 12330 12370 12330 226
547 20250314 100900 237277255 12330 12350 12350 12330 158
548 20250314 100800 235326495 12350 12350 12360 12330 186
549 20250314 100700 233030205 12360 12360 12360 12310 2437
550 20250314 100600 202983375 12360 12360 12360 12360 14
551 20250314 100500 202810335 12370 12370 12370 12360 194
552 20250314 100400 200410835 12370 12380 12380 12370 159
553 20250314 100300 198443495 12380 12400 12400 12360 925
554 20250314 100200 186982805 12400 12400 12400 12400 31
555 20250314 100100 186598405 12400 12400 12400 12400 62
556 20250314 100000 185829605 12400 12420 12420 12400 185
557 20250314 095900 183534225 12420 12440 12440 12420 193
558 20250314 095800 181134705 12440 12470 12470 12440 620
559 20250314 095700 173410245 12470 12475 12475 12470 41
560 20250314 095600 172898935 12480 12470 12480 12470 58
561 20250314 095500 172175235 12480 12480 12480 12470 122
562 20250314 095400 170653160 12470 12480 12490 12470 124
563 20250314 095300 169104680 12480 12470 12480 12470 95
564 20250314 095200 167919600 12470 12470 12470 12460 78
565 20250314 095100 166947100 12450 12460 12470 12450 378
566 20250314 095000 162237850 12460 12470 12470 12460 308
567 20250314 094900 158397560 12470 12470 12470 12470 13
568 20250314 094800 158235450 12480 12490 12490 12480 249
569 20250314 094700 155125470 12480 12500 12500 12470 463
570 20250314 094600 149343150 12510 12500 12510 12500 19
571 20250314 094500 149105510 12500 12510 12510 12490 62
572 20250314 094400 148330920 12500 12480 12500 12480 76
573 20250314 094300 147381610 12490 12490 12500 12490 60
574 20250314 094200 146632010 12500 12500 12500 12480 39
575 20250314 094100 146145170 12500 12510 12510 12480 55
576 20250314 094000 145458530 12500 12490 12530 12490 106
577 20250314 093900 144131640 12490 12480 12500 12480 13
578 20250314 093800 143969360 12490 12480 12500 12470 191
579 20250314 093700 141585920 12480 12510 12510 12480 304
580 20250314 093600 137786210 12520 12560 12560 12510 348
581 20250314 093500 133421480 12580 12580 12580 12540 83
582 20250314 093400 132379290 12600 12550 12600 12550 58
583 20250314 093300 131650090 12560 12550 12610 12530 195
584 20250314 093200 129201500 12540 12610 12620 12520 1177
585 20250314 093100 114394610 12580 12580 12650 12570 174
586 20250314 093000 112203100 12580 12580 12580 12580 0
587 20250314 092900 112203100 12580 12580 12580 12580 3
588 20250314 092800 112165360 12570 12540 12570 12520 333
589 20250314 092700 107987420 12530 12530 12530 12530 0
590 20250314 092600 107987420 12530 12530 12540 12510 161
591 20250314 092500 105970040 12530 12530 12530 12530 0
592 20250314 092400 105970040 12530 12510 12530 12510 30
593 20250314 092300 105594680 12520 12510 12530 12460 922
594 20250314 092200 94070080 12520 12530 12570 12520 2519
595 20250314 092100 62449500 12510 12510 12520 12510 237
596 20250314 092000 59483600 12510 12520 12550 12510 3068
597 20250314 091900 21069960 12520 12520 12520 12520 35
598 20250314 091800 20631760 12530 12530 12530 12530 196
599 20250314 091700 18175880 12530 12530 12530 12530 53
600 20250314 091600 17511790 12530 12540 12550 12530 123
601 20250314 091500 15969920 12540 12530 12560 12530 387
602 20250314 091400 11112190 12520 12520 12530 12520 63
603 20250314 091300 10323250 12510 12510 12510 12510 29
604 20250314 091200 9960460 12490 12490 12490 12490 43
605 20250314 091100 9423390 12480 12480 12480 12480 10
606 20250314 091000 9298590 12490 12470 12490 12470 22
607 20250314 090900 9024230 12450 12450 12530 12450 111
608 20250314 090800 7637910 12440 12440 12440 12440 0
609 20250314 090700 7637910 12440 12460 12460 12440 83
610 20250314 090600 6604100 12450 12450 12450 12450 0
611 20250314 090500 6604100 12450 12440 12450 12440 165
612 20250314 090400 4551150 12440 12470 12480 12440 89
613 20250314 090300 3442970 12440 12440 12440 12440 21
614 20250314 090200 3181730 12440 12440 12440 12440 27
615 20250314 090100 2845850 12490 12490 12490 12490 0
616 20250314 090000 2845850 12490 12500 12500 12450 228

1
030190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,256892,59506593,3226563520,747402808080,0.43
20250311,255459,59506593,3193237500,743832412500,0.43
20250310,253670,59506593,3224145700,756328797030,0.43
20250307,255773,59506593,3232970720,752163335520,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 256892 59506593 3226563520 747402808080 0.43
3 20250311 255459 59506593 3193237500 743832412500 0.43
4 20250310 253670 59506593 3224145700 756328797030 0.43
5 20250307 255773 59506593 3232970720 752163335520 0.43