ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
018250/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190600,670616790,14270,14270,14270,14270,2450
20250318,190500,670616790,14270,14270,14270,14270,0
20250318,190400,670616790,14270,14270,14270,14270,0
20250318,190300,670616790,14270,14270,14270,14270,0
20250318,190200,670616790,14270,14270,14270,14270,0
20250318,190100,670616790,14270,14270,14270,14270,0
20250318,190000,670616790,14270,14270,14270,14270,0
20250318,185900,670616790,14270,14270,14270,14270,0
20250318,185800,670616790,14270,14270,14270,14270,0
20250318,185700,670616790,14270,14270,14270,14270,0
20250318,185600,670616790,14270,14270,14270,14270,0
20250318,185500,670616790,14270,14270,14270,14270,0
20250318,185400,670616790,14270,14270,14270,14270,0
20250318,185300,670616790,14270,14270,14270,14270,0
20250318,185200,670616790,14270,14270,14270,14270,0
20250318,185100,670616790,14270,14270,14270,14270,0
20250318,185000,670616790,14270,14270,14270,14270,0
20250318,184900,670616790,14270,14270,14270,14270,0
20250318,184800,670616790,14270,14270,14270,14270,0
20250318,184700,670616790,14270,14270,14270,14270,0
20250318,184600,670616790,14270,14270,14270,14270,0
20250318,184500,670616790,14270,14270,14270,14270,0
20250318,184400,670616790,14270,14270,14270,14270,0
20250318,184300,670616790,14270,14270,14270,14270,0
20250318,184200,670616790,14270,14270,14270,14270,0
20250318,184100,670616790,14270,14270,14270,14270,0
20250318,184000,670616790,14270,14270,14270,14270,0
20250318,183900,670616790,14270,14270,14270,14270,0
20250318,183800,670616790,14270,14270,14270,14270,0
20250318,183700,670616790,14270,14270,14270,14270,0
20250318,183600,670616790,14270,14270,14270,14270,2450
20250318,183500,670616790,14270,14270,14270,14270,0
20250318,183400,670616790,14270,14270,14270,14270,0
20250318,183300,670616790,14270,14270,14270,14270,0
20250318,183200,670616790,14270,14270,14270,14270,0
20250318,183100,670616790,14270,14270,14270,14270,0
20250318,183000,670616790,14270,14270,14270,14270,0
20250318,182900,670616790,14270,14270,14270,14270,0
20250318,182800,670616790,14270,14270,14270,14270,0
20250318,182700,670616790,14270,14270,14270,14270,0
20250318,182600,670616790,14270,14270,14270,14270,0
20250318,182500,670616790,14270,14270,14270,14270,0
20250318,182400,670616790,14270,14270,14270,14270,0
20250318,182300,670616790,14270,14270,14270,14270,0
20250318,182200,670616790,14270,14270,14270,14270,0
20250318,182100,670616790,14270,14270,14270,14270,0
20250318,182000,670616790,14270,14270,14270,14270,0
20250318,181900,670616790,14270,14270,14270,14270,0
20250318,181800,670616790,14270,14270,14270,14270,0
20250318,181700,670616790,14270,14270,14270,14270,0
20250318,181600,670616790,14270,14270,14270,14270,0
20250318,181500,670616790,14270,14270,14270,14270,0
20250318,181400,670616790,14270,14270,14270,14270,0
20250318,181300,670616790,14270,14270,14270,14270,0
20250318,181200,670616790,14270,14270,14270,14270,0
20250318,181100,670616790,14270,14270,14270,14270,0
20250318,181000,670616790,14270,14270,14270,14270,0
20250318,180900,670616790,14270,14270,14270,14270,0
20250318,180800,670616790,14270,14270,14270,14270,0
20250318,180700,670616790,14270,14270,14270,14270,0
20250318,180600,670616790,14270,14270,14270,14270,2450
20250318,180500,670616790,14270,14270,14270,14270,0
20250318,180400,670616790,14270,14270,14270,14270,0
20250318,180300,670616790,14270,14270,14270,14270,0
20250318,180200,670616790,14270,14270,14270,14270,0
20250318,180100,670616790,14270,14270,14270,14270,0
20250318,180000,670616790,14270,14270,14270,14270,0
20250318,175900,670616790,14270,14270,14270,14270,0
20250318,175800,670616790,14270,14270,14270,14270,0
20250318,175700,670616790,14270,14270,14270,14270,0
20250318,175600,670616790,14270,14270,14270,14270,0
20250318,175500,670616790,14270,14270,14270,14270,0
20250318,175400,670616790,14270,14270,14270,14270,0
20250318,175300,670616790,14270,14270,14270,14270,0
20250318,175200,670616790,14270,14270,14270,14270,0
20250318,175100,670616790,14270,14270,14270,14270,0
20250318,175000,670616790,14270,14270,14270,14270,0
20250318,174900,670616790,14270,14270,14270,14270,0
20250318,174800,670616790,14270,14270,14270,14270,0
20250318,174700,670616790,14270,14270,14270,14270,0
20250318,174600,670616790,14270,14270,14270,14270,0
20250318,174500,670616790,14270,14270,14270,14270,0
20250318,174400,670616790,14270,14270,14270,14270,0
20250318,174300,670616790,14270,14270,14270,14270,0
20250318,174200,670616790,14270,14270,14270,14270,0
20250318,174100,670616790,14270,14270,14270,14270,0
20250318,174000,670616790,14270,14270,14270,14270,0
20250318,173900,670616790,14270,14270,14270,14270,0
20250318,173800,670616790,14270,14270,14270,14270,0
20250318,173700,670616790,14270,14270,14270,14270,0
20250318,173600,670616790,14270,14270,14270,14270,2450
20250318,173500,670616790,14270,14270,14270,14270,0
20250318,173400,670616790,14270,14270,14270,14270,0
20250318,173300,670616790,14270,14270,14270,14270,0
20250318,173200,670616790,14270,14270,14270,14270,0
20250318,173100,670616790,14270,14270,14270,14270,0
20250318,173000,670616790,14270,14270,14270,14270,0
20250318,172900,670616790,14270,14270,14270,14270,0
20250318,172800,670616790,14270,14270,14270,14270,0
20250318,172700,670616790,14270,14270,14270,14270,0
20250318,172600,670616790,14270,14270,14270,14270,0
20250318,172500,670616790,14270,14270,14270,14270,0
20250318,172400,670616790,14270,14270,14270,14270,0
20250318,172300,670616790,14270,14270,14270,14270,0
20250318,172200,670616790,14270,14270,14270,14270,0
20250318,172100,670616790,14270,14270,14270,14270,0
20250318,172000,670616790,14270,14270,14270,14270,0
20250318,171900,670616790,14270,14270,14270,14270,0
20250318,171800,670616790,14270,14270,14270,14270,0
20250318,171700,670616790,14270,14270,14270,14270,0
20250318,171600,670616790,14270,14270,14270,14270,0
20250318,171500,670616790,14270,14270,14270,14270,0
20250318,171400,670616790,14270,14270,14270,14270,0
20250318,171300,670616790,14270,14270,14270,14270,0
20250318,171200,670616790,14270,14270,14270,14270,0
20250318,171100,670616790,14270,14270,14270,14270,0
20250318,171000,670616790,14270,14270,14270,14270,0
20250318,170900,670616790,14270,14270,14270,14270,0
20250318,170800,670616790,14270,14270,14270,14270,0
20250318,170700,670616790,14270,14270,14270,14270,0
20250318,170600,670616790,14270,14270,14270,14270,2450
20250318,170500,670616790,14270,14270,14270,14270,0
20250318,170400,670616790,14270,14270,14270,14270,0
20250318,170300,670616790,14270,14270,14270,14270,0
20250318,170200,670616790,14270,14270,14270,14270,0
20250318,170100,670616790,14270,14270,14270,14270,0
20250318,170000,670616790,14270,14270,14270,14270,0
20250318,165900,670616790,14270,14270,14270,14270,0
20250318,165800,670616790,14270,14270,14270,14270,0
20250318,165700,670616790,14270,14270,14270,14270,0
20250318,165600,670616790,14270,14270,14270,14270,0
20250318,165500,670616790,14270,14270,14270,14270,0
20250318,165400,670616790,14270,14270,14270,14270,0
20250318,165300,670616790,14270,14270,14270,14270,0
20250318,165200,670616790,14270,14270,14270,14270,0
20250318,165100,670616790,14270,14270,14270,14270,0
20250318,165000,670616790,14270,14270,14270,14270,0
20250318,164900,670616790,14270,14270,14270,14270,0
20250318,164800,670616790,14270,14270,14270,14270,0
20250318,164700,670616790,14270,14270,14270,14270,0
20250318,164600,670616790,14270,14270,14270,14270,0
20250318,164500,670616790,14270,14270,14270,14270,0
20250318,164400,670616790,14270,14270,14270,14270,0
20250318,164300,670616790,14270,14270,14270,14270,0
20250318,164200,670616790,14270,14270,14270,14270,0
20250318,164100,670616790,14270,14270,14270,14270,0
20250318,164000,670616790,14270,14270,14270,14270,0
20250318,163900,670616790,14270,14270,14270,14270,0
20250318,163800,670616790,14270,14270,14270,14270,0
20250318,163700,670616790,14270,14270,14270,14270,0
20250318,163600,670616790,14270,14270,14270,14270,2450
20250318,163500,670616790,14270,14270,14270,14270,0
20250318,163400,670616790,14270,14270,14270,14270,0
20250318,163300,670616790,14270,14270,14270,14270,0
20250318,163200,670616790,14270,14270,14270,14270,0
20250318,163100,670616790,14270,14270,14270,14270,0
20250318,163000,670616790,14270,14270,14270,14270,0
20250318,162900,670616790,14270,14270,14270,14270,0
20250318,162800,670616790,14270,14270,14270,14270,0
20250318,162700,670616790,14270,14270,14270,14270,0
20250318,162600,670616790,14270,14270,14270,14270,0
20250318,162500,670616790,14270,14270,14270,14270,0
20250318,162400,670616790,14270,14270,14270,14270,0
20250318,162300,670616790,14270,14270,14270,14270,0
20250318,162200,670616790,14270,14270,14270,14270,0
20250318,162100,670616790,14270,14270,14270,14270,0
20250318,162000,670616790,14270,14270,14270,14270,0
20250318,161900,670616790,14270,14270,14270,14270,0
20250318,161800,670616790,14270,14270,14270,14270,0
20250318,161700,670616790,14270,14270,14270,14270,0
20250318,161600,670616790,14270,14270,14270,14270,0
20250318,161500,670616790,14270,14270,14270,14270,0
20250318,161400,670616790,14270,14270,14270,14270,0
20250318,161300,670616790,14270,14270,14270,14270,0
20250318,161200,670616790,14270,14270,14270,14270,0
20250318,161100,670616790,14270,14270,14270,14270,0
20250318,161000,670616790,14270,14270,14270,14270,0
20250318,160900,670616790,14270,14270,14270,14270,0
20250318,160800,670616790,14270,14270,14270,14270,0
20250318,160700,670616790,14270,14270,14270,14270,0
20250318,160600,670616790,14270,14270,14270,14270,2450
20250318,160500,670616790,14270,14270,14270,14270,0
20250318,160400,670616790,14270,14270,14270,14270,0
20250318,160300,670616790,14270,14270,14270,14270,0
20250318,160200,670616790,14270,14270,14270,14270,0
20250318,160100,670616790,14270,14270,14270,14270,0
20250318,160000,670616790,14270,14270,14270,14270,0
20250318,155900,670616790,14270,14270,14270,14270,0
20250318,155800,670616790,14270,14270,14270,14270,0
20250318,155700,670616790,14270,14270,14270,14270,0
20250318,155600,670616790,14270,14270,14270,14270,0
20250318,155500,670616790,14270,14270,14270,14270,0
20250318,155400,670616790,14270,14270,14270,14270,0
20250318,155300,670616790,14270,14270,14270,14270,0
20250318,155200,670616790,14270,14270,14270,14270,0
20250318,155100,670616790,14270,14270,14270,14270,0
20250318,155000,670616790,14270,14270,14270,14270,0
20250318,154900,670616790,14270,14270,14270,14270,0
20250318,154800,670616790,14270,14270,14270,14270,0
20250318,154700,670616790,14270,14270,14270,14270,0
20250318,154600,670616790,14270,14270,14270,14270,0
20250318,154500,670616790,14270,14270,14270,14270,0
20250318,154400,670616790,14270,14270,14270,14270,0
20250318,154300,670616790,14270,14270,14270,14270,0
20250318,154200,670616790,14270,14270,14270,14270,0
20250318,154100,670616790,14270,14270,14270,14270,0
20250318,154000,670616790,14270,14270,14270,14270,0
20250318,153900,670616790,14270,14270,14270,14270,0
20250318,153800,670616790,14270,14270,14270,14270,0
20250318,153700,670616790,14270,14270,14270,14270,0
20250318,153600,670616790,14270,14270,14270,14270,2450
20250318,153500,670616790,14270,14270,14270,14270,0
20250318,153400,670616790,14270,14270,14270,14270,0
20250318,153300,670616790,14270,14270,14270,14270,0
20250318,153200,670616790,14270,14270,14270,14270,0
20250318,153100,670616790,14270,14270,14270,14270,0
20250318,153000,670616790,14270,14270,14270,14270,2450
20250318,152900,635655290,14160,14160,14160,14160,0
20250318,152800,635655290,14160,14160,14160,14160,0
20250318,152700,635655290,14160,14160,14160,14160,0
20250318,152600,635655290,14160,14160,14160,14160,0
20250318,152500,635655290,14160,14160,14160,14160,0
20250318,152400,635655290,14160,14160,14160,14160,0
20250318,152300,635655290,14160,14160,14160,14160,0
20250318,152200,635655290,14160,14160,14160,14160,0
20250318,152100,635655290,14160,14160,14160,14160,0
20250318,152000,635655290,14160,14160,14160,14160,0
20250318,151900,635655290,14160,14170,14170,14160,68
20250318,151800,634691930,14150,14170,14170,14150,61
20250318,151700,633828450,14170,14170,14170,14170,9
20250318,151600,633700920,14160,14160,14160,14160,1
20250318,151500,633686760,14170,14150,14170,14150,315
20250318,151400,629228430,14170,14150,14170,14150,60
20250318,151300,628378870,14150,14170,14170,14150,30
20250318,151200,627953870,14170,14150,14170,14150,22
20250318,151100,627642430,14170,14170,14170,14170,6
20250318,151000,627557410,14170,14160,14170,14150,58
20250318,150900,626736450,14170,14160,14170,14160,16
20250318,150800,626509740,14170,14160,14170,14150,319
20250318,150700,621995200,14160,14160,14160,14160,3
20250318,150600,621952720,14150,14160,14170,14150,556
20250318,150500,614085290,14160,14160,14160,14160,0
20250318,150400,614085290,14160,14170,14170,14160,29
20250318,150300,613674530,14170,14170,14170,14170,1
20250318,150200,613660360,14170,14170,14170,14170,0
20250318,150100,613660360,14170,14170,14170,14170,0
20250318,150000,613660360,14170,14160,14170,14160,35
20250318,145900,613164750,14160,14160,14160,14160,77
20250318,145800,612074430,14160,14160,14160,14160,34
20250318,145700,611592990,14160,14160,14160,14160,82
20250318,145600,610431870,14170,14170,14170,14170,34
20250318,145500,609950090,14170,14170,14170,14170,128
20250318,145400,608136330,14160,14160,14160,14160,120
20250318,145300,606437130,14160,14160,14170,14160,36
20250318,145200,605927360,14150,14160,14160,14150,601
20250318,145100,597423110,14160,14170,14170,14150,88
20250318,145000,596177060,14170,14190,14190,14170,138
20250318,144900,594221540,14170,14160,14190,14160,114
20250318,144800,592606890,14180,14170,14180,14170,20
20250318,144700,592323330,14160,14160,14160,14160,84
20250318,144600,591133890,14160,14150,14160,14150,35
20250318,144500,590638300,14160,14150,14160,14150,270
20250318,144400,586815930,14140,14140,14140,14140,0
20250318,144300,586815930,14140,14150,14150,14140,472
20250318,144200,580138430,14150,14150,14150,14150,33
20250318,144100,579671480,14150,14150,14150,14150,105
20250318,144000,578185730,14150,14150,14150,14150,0
20250318,143900,578185730,14150,14150,14150,14140,151
20250318,143800,576049420,14150,14150,14150,14150,34
20250318,143700,575568320,14150,14150,14150,14150,83
20250318,143600,574393870,14160,14150,14160,14150,71
20250318,143500,573389000,14150,14150,14150,14150,46
20250318,143400,572738100,14150,14140,14150,14140,83
20250318,143300,571563660,14150,14150,14150,14140,107
20250318,143200,570049950,14150,14140,14150,14140,53
20250318,143100,569300520,14150,14150,14150,14150,4
20250318,143000,569243920,14150,14140,14150,14140,781
20250318,142900,558198600,14140,14140,14140,14140,212
20250318,142800,555200920,14140,14150,14150,14140,76
20250318,142700,554125850,14150,14150,14150,14150,85
20250318,142600,552923100,14150,14150,14150,14150,83
20250318,142500,551748650,14160,14160,14160,14160,0
20250318,142400,551748650,14160,14170,14170,14160,29
20250318,142300,551337860,14180,14180,14180,14180,16
20250318,142200,551110980,14180,14180,14190,14170,102
20250318,142100,549664950,14180,14180,14180,14180,18
20250318,142000,549409710,14170,14150,14170,14150,96
20250318,141900,548049530,14160,14150,14170,14150,34
20250318,141800,547568010,14170,14170,14170,14150,152
20250318,141700,545416000,14170,14150,14170,14140,66
20250318,141600,544481670,14150,14150,14150,14140,57
20250318,141500,543675130,14150,14140,14150,14140,56
20250318,141400,542882750,14150,14140,14150,14140,172
20250318,141300,540450270,14140,14140,14140,14140,3
20250318,141200,540407850,14140,14140,14140,14140,86
20250318,141100,539191810,14140,14150,14150,14140,37
20250318,141000,538668620,14140,14140,14150,14140,183
20250318,140900,536080680,14140,14140,14150,14140,55
20250318,140800,535302890,14140,14140,14150,14140,87
20250318,140700,534072700,14150,14140,14150,14140,46
20250318,140600,533422150,14140,14150,14150,14140,55
20250318,140500,532644400,14150,14140,14160,14140,27
20250318,140400,532262340,14150,14140,14150,14140,68
20250318,140300,531300500,14140,14150,14150,14140,31
20250318,140200,530861860,14150,14160,14160,14140,77
20250318,140100,529772060,14160,14160,14160,14160,3
20250318,140000,529729580,14160,14160,14160,14160,86
20250318,135900,528511820,14160,14160,14160,14160,36
20250318,135800,528002060,14160,14160,14160,14160,51
20250318,135700,527279900,14160,14150,14160,14150,198
20250318,135600,524476560,14140,14140,14140,14140,51
20250318,135500,523755420,14140,14150,14150,14130,38
20250318,135400,523218110,14150,14130,14150,14130,186
20250318,135300,520587580,14130,14140,14150,14130,3
20250318,135200,520545160,14140,14140,14140,14140,84
20250318,135100,519357400,14140,14140,14140,14130,36
20250318,135000,518848370,14140,14140,14140,14140,59
20250318,134900,518014110,14140,14140,14150,14140,105
20250318,134800,516529290,14140,14140,14140,14140,53
20250318,134700,515779870,14140,14140,14140,14140,51
20250318,134600,515058730,14140,14140,14140,14140,43
20250318,134500,514450710,14150,14150,14150,14140,134
20250318,134400,512554940,14150,14140,14150,14140,84
20250318,134300,511367170,14150,14150,14150,14150,53
20250318,134200,510617220,14150,14150,14150,14150,49
20250318,134100,509923870,14150,14150,14150,14150,34
20250318,134000,509442770,14160,14160,14160,14160,35
20250318,133900,508947170,14180,14160,14180,14160,41
20250318,133800,508366520,14150,14150,14150,14150,49
20250318,133700,507673170,14160,14160,14160,14150,37
20250318,133600,507149580,14160,14170,14170,14160,113
20250318,133500,505549150,14170,14170,14170,14160,83
20250318,133400,504373380,14170,14170,14170,14170,0
20250318,133300,504373380,14170,14170,14180,14170,84
20250318,133200,503183090,14170,14170,14170,14170,35
20250318,133100,502687140,14170,14160,14170,14160,142
20250318,133000,500675820,14160,14160,14160,14160,0
20250318,132900,500675820,14160,14160,14160,14160,242
20250318,132800,497249100,14160,14150,14160,14150,454
20250318,132700,490823080,14150,14150,14150,14150,22
20250318,132600,490511780,14160,14170,14170,14160,32
20250318,132500,490058360,14170,14170,14180,14170,55
20250318,132400,489279000,14180,14160,14180,14160,65
20250318,132300,488358060,14150,14180,14190,14150,220
20250318,132200,485243300,14190,14160,14190,14160,1560
20250318,132100,463108670,14170,14160,14170,14140,283
20250318,132000,459102410,14150,14140,14150,14140,171
20250318,131900,456684300,14140,14150,14150,14140,454
20250318,131800,450262490,14160,14150,14170,14150,109
20250318,131700,448718730,14150,14160,14160,14140,331
20250318,131600,444036970,14160,14170,14170,14150,1886
20250318,131500,417342510,14170,14170,14180,14170,236
20250318,131400,413998340,14170,14170,14170,14170,60
20250318,131300,413148140,14170,14170,14170,14170,207
20250318,131200,410214950,14180,14180,14180,14180,0
20250318,131100,410214950,14180,14180,14180,14180,0
20250318,131000,410214950,14180,14180,14180,14180,2
20250318,130900,410186590,14180,14175,14180,14175,2
20250318,130800,410158235,14170,14170,14170,14170,0
20250318,130700,410158235,14170,14170,14170,14170,11
20250318,130600,410002365,14180,14170,14180,14170,13
20250318,130500,409818125,14170,14170,14170,14170,15
20250318,130400,409605575,14170,14170,14170,14170,0
20250318,130300,409605575,14170,14180,14180,14170,153
20250318,130200,407437025,14180,14180,14180,14180,0
20250318,130100,407437025,14180,14180,14180,14180,0
20250318,130000,407437025,14180,14180,14180,14180,0
20250318,125900,407437025,14180,14180,14180,14180,0
20250318,125800,407437025,14180,14180,14180,14180,19
20250318,125700,407167605,14200,14190,14210,14190,4
20250318,125600,407110815,14210,14200,14210,14190,154
20250318,125500,404924945,14200,14200,14200,14200,124
20250318,125400,403164145,14200,14200,14200,14200,0
20250318,125300,403164145,14200,14200,14200,14200,2
20250318,125200,403135745,14200,14200,14200,14200,30
20250318,125100,402709745,14200,14190,14200,14190,23
20250318,125000,402383155,14180,14180,14180,14180,373
20250318,124900,397094015,14170,14160,14170,14160,778
20250318,124800,386069775,14160,14165,14165,14160,6
20250318,124700,385984805,14170,14210,14215,14140,3025
20250318,124600,343076615,14210,14210,14210,14210,1
20250318,124500,343062405,14200,14240,14250,14200,2204
20250318,124400,311725895,14250,14250,14250,14250,0
20250318,124300,311725895,14250,14250,14250,14250,6
20250318,124200,311640395,14250,14250,14250,14250,1
20250318,124100,311626145,14250,14250,14250,14250,8
20250318,124000,311512145,14260,14260,14260,14260,30
20250318,123900,311084345,14250,14250,14250,14250,0
20250318,123800,311084345,14250,14250,14250,14250,0
20250318,123700,311084345,14250,14260,14260,14250,73
20250318,123600,310043830,14250,14250,14250,14250,0
20250318,123500,310043830,14250,14250,14250,14250,0
20250318,123400,310043830,14250,14250,14250,14250,0
20250318,123300,310043830,14250,14250,14250,14250,0
20250318,123200,310043830,14250,14250,14250,14250,23
20250318,123100,309716080,14250,14250,14250,14250,0
20250318,123000,309716080,14250,14250,14250,14250,0
20250318,122900,309716080,14250,14250,14250,14250,0
20250318,122800,309716080,14250,14260,14260,14250,31
20250318,122700,309274030,14260,14260,14260,14260,0
20250318,122600,309274030,14260,14260,14260,14260,0
20250318,122500,309274030,14260,14260,14260,14260,2
20250318,122400,309245510,14260,14260,14260,14260,0
20250318,122300,309245510,14260,14250,14260,14250,3
20250318,122200,309202740,14240,14240,14240,14240,3
20250318,122100,309160020,14230,14240,14240,14230,32
20250318,122000,308704650,14250,14250,14250,14250,0
20250318,121900,308704650,14250,14260,14270,14250,139
20250318,121800,306723810,14270,14250,14270,14250,259
20250318,121700,303033040,14250,14250,14250,14250,1
20250318,121600,303018790,14250,14250,14250,14250,0
20250318,121500,303018790,14250,14250,14250,14250,0
20250318,121400,303018790,14250,14250,14250,14250,0
20250318,121300,303018790,14250,14250,14250,14250,200
20250318,121200,300168790,14250,14250,14250,14250,0
20250318,121100,300168790,14250,14250,14250,14250,0
20250318,121000,300168790,14250,14250,14250,14250,20
20250318,120900,299883790,14250,14250,14250,14250,0
20250318,120800,299883790,14250,14230,14250,14230,4
20250318,120700,299826850,14230,14230,14230,14230,558
20250318,120600,291886510,14230,14230,14230,14230,15
20250318,120500,291673060,14230,14240,14240,14230,24
20250318,120400,291331320,14230,14230,14230,14230,174
20250318,120300,288855300,14230,14220,14230,14220,424
20250318,120200,282825010,14220,14220,14220,14220,0
20250318,120100,282825010,14220,14230,14230,14220,6
20250318,120000,282739670,14230,14235,14235,14230,247
20250318,115900,279224850,14240,14240,14240,14240,0
20250318,115800,279224850,14240,14240,14240,14240,0
20250318,115700,279224850,14240,14240,14240,14240,9
20250318,115600,279096690,14240,14240,14240,14240,0
20250318,115500,279096690,14240,14240,14240,14240,0
20250318,115400,279096690,14240,14240,14240,14240,0
20250318,115300,279096690,14240,14240,14240,14240,0
20250318,115200,279096690,14240,14240,14240,14240,0
20250318,115100,279096690,14240,14240,14240,14240,11
20250318,115000,278940050,14240,14240,14240,14240,20
20250318,114900,278655250,14240,14240,14240,14240,10
20250318,114800,278512850,14230,14230,14230,14230,0
20250318,114700,278512850,14230,14230,14230,14230,0
20250318,114600,278512850,14230,14230,14230,14230,0
20250318,114500,278512850,14230,14230,14230,14230,39
20250318,114400,277957880,14230,14220,14230,14220,470
20250318,114300,271274400,14220,14220,14220,14220,0
20250318,114200,271274400,14220,14220,14220,14220,0
20250318,114100,271274400,14220,14220,14220,14220,0
20250318,114000,271274400,14220,14220,14220,14220,0
20250318,113900,271274400,14220,14220,14220,14220,0
20250318,113800,271274400,14220,14220,14220,14220,0
20250318,113700,271274400,14220,14220,14220,14220,9
20250318,113600,271146420,14220,14220,14220,14220,101
20250318,113500,269710200,14220,14220,14220,14220,10
20250318,113400,269568000,14220,14220,14220,14220,40
20250318,113300,268999200,14220,14215,14220,14215,7
20250318,113200,268899665,14215,14220,14220,14215,8
20250318,113100,268785910,14220,14220,14220,14220,5
20250318,113000,268714810,14220,14220,14220,14220,28
20250318,112900,268316650,14220,14220,14220,14220,3
20250318,112800,268273990,14220,14220,14220,14220,11
20250318,112700,268117570,14220,14220,14220,14220,0
20250318,112600,268117570,14220,14225,14225,14220,194
20250318,112500,265358870,14220,14220,14220,14220,2
20250318,112400,265330430,14230,14230,14230,14230,35
20250318,112300,264832380,14230,14260,14260,14230,1695
20250318,112200,240698830,14270,14260,14270,14260,34
20250318,112100,240213960,14260,14260,14260,14260,0
20250318,112000,240213960,14260,14260,14260,14260,0
20250318,111900,240213960,14260,14260,14260,14260,203
20250318,111800,237319180,14270,14270,14270,14270,277
20250318,111700,233366390,14280,14280,14280,14280,15
20250318,111600,233152190,14280,14280,14280,14280,279
20250318,111500,229168070,14280,14280,14280,14280,0
20250318,111400,229168070,14280,14280,14280,14280,0
20250318,111300,229168070,14280,14280,14280,14280,0
20250318,111200,229168070,14280,14290,14290,14280,132
20250318,111100,227282810,14290,14300,14300,14290,267
20250318,111000,223467180,14300,14300,14300,14300,0
20250318,110900,223467180,14300,14300,14300,14300,0
20250318,110800,223467180,14300,14300,14300,14290,59
20250318,110700,222623500,14300,14300,14300,14300,0
20250318,110600,222623500,14300,14300,14300,14300,0
20250318,110500,222623500,14300,14300,14300,14300,0
20250318,110400,222623500,14300,14300,14300,14300,0
20250318,110300,222623500,14300,14300,14300,14300,10
20250318,110200,222480500,14300,14300,14300,14300,6
20250318,110100,222394700,14300,14300,14300,14300,4
20250318,110000,222337500,14300,14300,14300,14290,150
20250318,105900,220193530,14300,14300,14300,14300,0
20250318,105800,220193530,14300,14300,14300,14300,0
20250318,105700,220193530,14300,14300,14300,14300,2
20250318,105600,220164930,14300,14300,14300,14300,0
20250318,105500,220164930,14300,14300,14300,14300,1
20250318,105400,220150630,14290,14300,14300,14290,1500
20250318,105300,198703360,14300,14300,14300,14300,0
20250318,105200,198703360,14300,14300,14300,14300,50
20250318,105100,197988360,14300,14300,14300,14300,0
20250318,105000,197988360,14300,14300,14300,14300,1
20250318,104900,197974060,14310,14310,14310,14310,34
20250318,104800,197487520,14310,14310,14310,14310,3
20250318,104700,197444590,14310,14310,14310,14310,0
20250318,104600,197444590,14310,14310,14310,14310,0
20250318,104500,197444590,14310,14310,14310,14310,0
20250318,104400,197444590,14310,14310,14310,14310,73
20250318,104300,196399960,14320,14320,14320,14320,0
20250318,104200,196399960,14320,14320,14320,14320,0
20250318,104100,196399960,14320,14320,14320,14320,2
20250318,104000,196371320,14320,14320,14320,14320,10
20250318,103900,196228120,14320,14320,14320,14320,10
20250318,103800,196084920,14320,14320,14320,14320,0
20250318,103700,196084920,14320,14300,14320,14300,46
20250318,103600,195427100,14300,14310,14310,14300,261
20250318,103500,191692800,14310,14310,14310,14310,80
20250318,103400,190548000,14310,14310,14310,14310,63
20250318,103300,189646470,14320,14320,14320,14320,0
20250318,103200,189646470,14320,14345,14345,14300,2030
20250318,103100,160591860,14350,14350,14350,14350,0
20250318,103000,160591860,14350,14350,14350,14350,0
20250318,102900,160591860,14350,14350,14350,14350,30
20250318,102800,160161360,14350,14350,14350,14350,12
20250318,102700,159989160,14350,14350,14350,14350,10
20250318,102600,159845660,14350,14350,14350,14350,2
20250318,102500,159816960,14350,14350,14350,14350,2
20250318,102400,159788260,14350,14350,14350,14350,0
20250318,102300,159788260,14350,14350,14350,14350,26
20250318,102200,159415160,14350,14350,14350,14350,22
20250318,102100,159099460,14340,14340,14340,14340,0
20250318,102000,159099460,14340,14340,14350,14340,24
20250318,101900,158755280,14350,14350,14350,14350,0
20250318,101800,158755280,14350,14350,14350,14350,50
20250318,101700,158037780,14350,14350,14350,14350,0
20250318,101600,158037780,14350,14350,14350,14350,1
20250318,101500,158023430,14360,14360,14360,14360,1
20250318,101400,158009070,14350,14350,14350,14350,51
20250318,101300,157277220,14360,14360,14360,14360,2
20250318,101200,157248500,14360,14360,14360,14360,0
20250318,101100,157248500,14360,14360,14360,14360,0
20250318,101000,157248500,14360,14360,14360,14360,300
20250318,100900,152940500,14370,14370,14370,14370,0
20250318,100800,152940500,14370,14370,14370,14370,6
20250318,100700,152854280,14370,14370,14370,14370,1
20250318,100600,152839910,14370,14370,14370,14370,1
20250318,100500,152825540,14370,14370,14370,14370,0
20250318,100400,152825540,14370,14370,14370,14370,0
20250318,100300,152825540,14370,14370,14370,14370,124
20250318,100200,151043660,14370,14370,14370,14370,6
20250318,100100,150957440,14370,14370,14370,14370,139
20250318,100000,148960010,14370,14370,14370,14370,248
20250318,095900,145396250,14380,14380,14380,14380,2
20250318,095800,145367490,14380,14380,14380,14380,300
20250318,095700,141053490,14370,14380,14380,14370,235
20250318,095600,137674860,14390,14390,14390,14390,6
20250318,095500,137588520,14390,14390,14390,14390,303
20250318,095400,133228350,14400,14390,14400,14390,3
20250318,095300,133185160,14410,14410,14410,14410,348
20250318,095200,128170480,14410,14400,14410,14400,219
20250318,095100,125016730,14380,14380,14380,14380,0
20250318,095000,125016730,14380,14380,14380,14380,1
20250318,094900,125002350,14400,14390,14400,14390,101
20250318,094800,123548890,14390,14390,14390,14390,25
20250318,094700,123189140,14390,14390,14390,14380,255
20250318,094600,119521990,14390,14390,14390,14390,3
20250318,094500,119478820,14390,14430,14430,14390,2
20250318,094400,119450000,14410,14420,14430,14410,56
20250318,094300,118642440,14430,14420,14430,14420,2
20250318,094200,118613590,14430,14420,14430,14420,189
20250318,094100,115887890,14420,14420,14420,14420,0
20250318,094000,115887890,14420,14420,14420,14420,239
20250318,093900,112441510,14410,14410,14410,14410,2
20250318,093800,112412690,14410,14410,14410,14410,51
20250318,093700,111677780,14410,14410,14410,14410,5
20250318,093600,111605730,14410,14410,14420,14410,61
20250318,093500,110726700,14380,14400,14410,14380,10
20250318,093400,110582850,14420,14380,14420,14380,67
20250318,093300,109617430,14380,14380,14410,14380,11
20250318,093200,109459160,14380,14390,14410,14380,70
20250318,093100,108452500,14390,14390,14390,14380,69
20250318,093000,107459620,14390,14390,14420,14390,8
20250318,092900,107344450,14390,14410,14420,14390,37
20250318,092800,106811560,14410,14410,14410,14410,7
20250318,092700,106710690,14420,14410,14420,14410,197
20250318,092600,103869990,14410,14430,14430,14410,22
20250318,092500,103552870,14430,14400,14430,14400,49
20250318,092400,102847010,14430,14430,14430,14430,0
20250318,092300,102847010,14430,14430,14430,14390,3
20250318,092200,102803760,14410,14370,14410,14370,376
20250318,092100,97386760,14360,14360,14370,14350,361
20250318,092000,92202730,14370,14360,14370,14360,39
20250318,091900,91642680,14360,14380,14380,14360,313
20250318,091800,87141780,14400,14440,14440,14390,456
20250318,091700,80570260,14400,14440,14440,14400,434
20250318,091600,74310750,14480,14480,14480,14480,0
20250318,091500,74310750,14480,14440,14480,14440,4
20250318,091400,74252910,14430,14450,14460,14430,412
20250318,091300,68303640,14440,14450,14450,14410,110
20250318,091200,66718230,14450,14430,14450,14430,2
20250318,091100,66689350,14450,14440,14450,14410,159
20250318,091000,64393140,14410,14410,14440,14400,135
20250318,090900,62447130,14400,14400,14400,14400,10
20250318,090800,62303130,14380,14390,14390,14380,36
20250318,090700,61785440,14380,14380,14380,14380,0
20250318,090600,61785440,14380,14390,14390,14320,60
20250318,090500,60922870,14380,14380,14380,14380,0
20250318,090400,60922870,14380,14380,14380,14380,176
20250318,090300,58391990,14380,14380,14380,14380,3
20250318,090200,58348850,14380,14380,14380,14380,100
20250318,090100,56910850,14300,14300,14300,14300,0
20250318,090000,56910850,14300,14310,14310,14300,3977
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190600 670616790 14270 14270 14270 14270 2450
3 20250318 190500 670616790 14270 14270 14270 14270 0
4 20250318 190400 670616790 14270 14270 14270 14270 0
5 20250318 190300 670616790 14270 14270 14270 14270 0
6 20250318 190200 670616790 14270 14270 14270 14270 0
7 20250318 190100 670616790 14270 14270 14270 14270 0
8 20250318 190000 670616790 14270 14270 14270 14270 0
9 20250318 185900 670616790 14270 14270 14270 14270 0
10 20250318 185800 670616790 14270 14270 14270 14270 0
11 20250318 185700 670616790 14270 14270 14270 14270 0
12 20250318 185600 670616790 14270 14270 14270 14270 0
13 20250318 185500 670616790 14270 14270 14270 14270 0
14 20250318 185400 670616790 14270 14270 14270 14270 0
15 20250318 185300 670616790 14270 14270 14270 14270 0
16 20250318 185200 670616790 14270 14270 14270 14270 0
17 20250318 185100 670616790 14270 14270 14270 14270 0
18 20250318 185000 670616790 14270 14270 14270 14270 0
19 20250318 184900 670616790 14270 14270 14270 14270 0
20 20250318 184800 670616790 14270 14270 14270 14270 0
21 20250318 184700 670616790 14270 14270 14270 14270 0
22 20250318 184600 670616790 14270 14270 14270 14270 0
23 20250318 184500 670616790 14270 14270 14270 14270 0
24 20250318 184400 670616790 14270 14270 14270 14270 0
25 20250318 184300 670616790 14270 14270 14270 14270 0
26 20250318 184200 670616790 14270 14270 14270 14270 0
27 20250318 184100 670616790 14270 14270 14270 14270 0
28 20250318 184000 670616790 14270 14270 14270 14270 0
29 20250318 183900 670616790 14270 14270 14270 14270 0
30 20250318 183800 670616790 14270 14270 14270 14270 0
31 20250318 183700 670616790 14270 14270 14270 14270 0
32 20250318 183600 670616790 14270 14270 14270 14270 2450
33 20250318 183500 670616790 14270 14270 14270 14270 0
34 20250318 183400 670616790 14270 14270 14270 14270 0
35 20250318 183300 670616790 14270 14270 14270 14270 0
36 20250318 183200 670616790 14270 14270 14270 14270 0
37 20250318 183100 670616790 14270 14270 14270 14270 0
38 20250318 183000 670616790 14270 14270 14270 14270 0
39 20250318 182900 670616790 14270 14270 14270 14270 0
40 20250318 182800 670616790 14270 14270 14270 14270 0
41 20250318 182700 670616790 14270 14270 14270 14270 0
42 20250318 182600 670616790 14270 14270 14270 14270 0
43 20250318 182500 670616790 14270 14270 14270 14270 0
44 20250318 182400 670616790 14270 14270 14270 14270 0
45 20250318 182300 670616790 14270 14270 14270 14270 0
46 20250318 182200 670616790 14270 14270 14270 14270 0
47 20250318 182100 670616790 14270 14270 14270 14270 0
48 20250318 182000 670616790 14270 14270 14270 14270 0
49 20250318 181900 670616790 14270 14270 14270 14270 0
50 20250318 181800 670616790 14270 14270 14270 14270 0
51 20250318 181700 670616790 14270 14270 14270 14270 0
52 20250318 181600 670616790 14270 14270 14270 14270 0
53 20250318 181500 670616790 14270 14270 14270 14270 0
54 20250318 181400 670616790 14270 14270 14270 14270 0
55 20250318 181300 670616790 14270 14270 14270 14270 0
56 20250318 181200 670616790 14270 14270 14270 14270 0
57 20250318 181100 670616790 14270 14270 14270 14270 0
58 20250318 181000 670616790 14270 14270 14270 14270 0
59 20250318 180900 670616790 14270 14270 14270 14270 0
60 20250318 180800 670616790 14270 14270 14270 14270 0
61 20250318 180700 670616790 14270 14270 14270 14270 0
62 20250318 180600 670616790 14270 14270 14270 14270 2450
63 20250318 180500 670616790 14270 14270 14270 14270 0
64 20250318 180400 670616790 14270 14270 14270 14270 0
65 20250318 180300 670616790 14270 14270 14270 14270 0
66 20250318 180200 670616790 14270 14270 14270 14270 0
67 20250318 180100 670616790 14270 14270 14270 14270 0
68 20250318 180000 670616790 14270 14270 14270 14270 0
69 20250318 175900 670616790 14270 14270 14270 14270 0
70 20250318 175800 670616790 14270 14270 14270 14270 0
71 20250318 175700 670616790 14270 14270 14270 14270 0
72 20250318 175600 670616790 14270 14270 14270 14270 0
73 20250318 175500 670616790 14270 14270 14270 14270 0
74 20250318 175400 670616790 14270 14270 14270 14270 0
75 20250318 175300 670616790 14270 14270 14270 14270 0
76 20250318 175200 670616790 14270 14270 14270 14270 0
77 20250318 175100 670616790 14270 14270 14270 14270 0
78 20250318 175000 670616790 14270 14270 14270 14270 0
79 20250318 174900 670616790 14270 14270 14270 14270 0
80 20250318 174800 670616790 14270 14270 14270 14270 0
81 20250318 174700 670616790 14270 14270 14270 14270 0
82 20250318 174600 670616790 14270 14270 14270 14270 0
83 20250318 174500 670616790 14270 14270 14270 14270 0
84 20250318 174400 670616790 14270 14270 14270 14270 0
85 20250318 174300 670616790 14270 14270 14270 14270 0
86 20250318 174200 670616790 14270 14270 14270 14270 0
87 20250318 174100 670616790 14270 14270 14270 14270 0
88 20250318 174000 670616790 14270 14270 14270 14270 0
89 20250318 173900 670616790 14270 14270 14270 14270 0
90 20250318 173800 670616790 14270 14270 14270 14270 0
91 20250318 173700 670616790 14270 14270 14270 14270 0
92 20250318 173600 670616790 14270 14270 14270 14270 2450
93 20250318 173500 670616790 14270 14270 14270 14270 0
94 20250318 173400 670616790 14270 14270 14270 14270 0
95 20250318 173300 670616790 14270 14270 14270 14270 0
96 20250318 173200 670616790 14270 14270 14270 14270 0
97 20250318 173100 670616790 14270 14270 14270 14270 0
98 20250318 173000 670616790 14270 14270 14270 14270 0
99 20250318 172900 670616790 14270 14270 14270 14270 0
100 20250318 172800 670616790 14270 14270 14270 14270 0
101 20250318 172700 670616790 14270 14270 14270 14270 0
102 20250318 172600 670616790 14270 14270 14270 14270 0
103 20250318 172500 670616790 14270 14270 14270 14270 0
104 20250318 172400 670616790 14270 14270 14270 14270 0
105 20250318 172300 670616790 14270 14270 14270 14270 0
106 20250318 172200 670616790 14270 14270 14270 14270 0
107 20250318 172100 670616790 14270 14270 14270 14270 0
108 20250318 172000 670616790 14270 14270 14270 14270 0
109 20250318 171900 670616790 14270 14270 14270 14270 0
110 20250318 171800 670616790 14270 14270 14270 14270 0
111 20250318 171700 670616790 14270 14270 14270 14270 0
112 20250318 171600 670616790 14270 14270 14270 14270 0
113 20250318 171500 670616790 14270 14270 14270 14270 0
114 20250318 171400 670616790 14270 14270 14270 14270 0
115 20250318 171300 670616790 14270 14270 14270 14270 0
116 20250318 171200 670616790 14270 14270 14270 14270 0
117 20250318 171100 670616790 14270 14270 14270 14270 0
118 20250318 171000 670616790 14270 14270 14270 14270 0
119 20250318 170900 670616790 14270 14270 14270 14270 0
120 20250318 170800 670616790 14270 14270 14270 14270 0
121 20250318 170700 670616790 14270 14270 14270 14270 0
122 20250318 170600 670616790 14270 14270 14270 14270 2450
123 20250318 170500 670616790 14270 14270 14270 14270 0
124 20250318 170400 670616790 14270 14270 14270 14270 0
125 20250318 170300 670616790 14270 14270 14270 14270 0
126 20250318 170200 670616790 14270 14270 14270 14270 0
127 20250318 170100 670616790 14270 14270 14270 14270 0
128 20250318 170000 670616790 14270 14270 14270 14270 0
129 20250318 165900 670616790 14270 14270 14270 14270 0
130 20250318 165800 670616790 14270 14270 14270 14270 0
131 20250318 165700 670616790 14270 14270 14270 14270 0
132 20250318 165600 670616790 14270 14270 14270 14270 0
133 20250318 165500 670616790 14270 14270 14270 14270 0
134 20250318 165400 670616790 14270 14270 14270 14270 0
135 20250318 165300 670616790 14270 14270 14270 14270 0
136 20250318 165200 670616790 14270 14270 14270 14270 0
137 20250318 165100 670616790 14270 14270 14270 14270 0
138 20250318 165000 670616790 14270 14270 14270 14270 0
139 20250318 164900 670616790 14270 14270 14270 14270 0
140 20250318 164800 670616790 14270 14270 14270 14270 0
141 20250318 164700 670616790 14270 14270 14270 14270 0
142 20250318 164600 670616790 14270 14270 14270 14270 0
143 20250318 164500 670616790 14270 14270 14270 14270 0
144 20250318 164400 670616790 14270 14270 14270 14270 0
145 20250318 164300 670616790 14270 14270 14270 14270 0
146 20250318 164200 670616790 14270 14270 14270 14270 0
147 20250318 164100 670616790 14270 14270 14270 14270 0
148 20250318 164000 670616790 14270 14270 14270 14270 0
149 20250318 163900 670616790 14270 14270 14270 14270 0
150 20250318 163800 670616790 14270 14270 14270 14270 0
151 20250318 163700 670616790 14270 14270 14270 14270 0
152 20250318 163600 670616790 14270 14270 14270 14270 2450
153 20250318 163500 670616790 14270 14270 14270 14270 0
154 20250318 163400 670616790 14270 14270 14270 14270 0
155 20250318 163300 670616790 14270 14270 14270 14270 0
156 20250318 163200 670616790 14270 14270 14270 14270 0
157 20250318 163100 670616790 14270 14270 14270 14270 0
158 20250318 163000 670616790 14270 14270 14270 14270 0
159 20250318 162900 670616790 14270 14270 14270 14270 0
160 20250318 162800 670616790 14270 14270 14270 14270 0
161 20250318 162700 670616790 14270 14270 14270 14270 0
162 20250318 162600 670616790 14270 14270 14270 14270 0
163 20250318 162500 670616790 14270 14270 14270 14270 0
164 20250318 162400 670616790 14270 14270 14270 14270 0
165 20250318 162300 670616790 14270 14270 14270 14270 0
166 20250318 162200 670616790 14270 14270 14270 14270 0
167 20250318 162100 670616790 14270 14270 14270 14270 0
168 20250318 162000 670616790 14270 14270 14270 14270 0
169 20250318 161900 670616790 14270 14270 14270 14270 0
170 20250318 161800 670616790 14270 14270 14270 14270 0
171 20250318 161700 670616790 14270 14270 14270 14270 0
172 20250318 161600 670616790 14270 14270 14270 14270 0
173 20250318 161500 670616790 14270 14270 14270 14270 0
174 20250318 161400 670616790 14270 14270 14270 14270 0
175 20250318 161300 670616790 14270 14270 14270 14270 0
176 20250318 161200 670616790 14270 14270 14270 14270 0
177 20250318 161100 670616790 14270 14270 14270 14270 0
178 20250318 161000 670616790 14270 14270 14270 14270 0
179 20250318 160900 670616790 14270 14270 14270 14270 0
180 20250318 160800 670616790 14270 14270 14270 14270 0
181 20250318 160700 670616790 14270 14270 14270 14270 0
182 20250318 160600 670616790 14270 14270 14270 14270 2450
183 20250318 160500 670616790 14270 14270 14270 14270 0
184 20250318 160400 670616790 14270 14270 14270 14270 0
185 20250318 160300 670616790 14270 14270 14270 14270 0
186 20250318 160200 670616790 14270 14270 14270 14270 0
187 20250318 160100 670616790 14270 14270 14270 14270 0
188 20250318 160000 670616790 14270 14270 14270 14270 0
189 20250318 155900 670616790 14270 14270 14270 14270 0
190 20250318 155800 670616790 14270 14270 14270 14270 0
191 20250318 155700 670616790 14270 14270 14270 14270 0
192 20250318 155600 670616790 14270 14270 14270 14270 0
193 20250318 155500 670616790 14270 14270 14270 14270 0
194 20250318 155400 670616790 14270 14270 14270 14270 0
195 20250318 155300 670616790 14270 14270 14270 14270 0
196 20250318 155200 670616790 14270 14270 14270 14270 0
197 20250318 155100 670616790 14270 14270 14270 14270 0
198 20250318 155000 670616790 14270 14270 14270 14270 0
199 20250318 154900 670616790 14270 14270 14270 14270 0
200 20250318 154800 670616790 14270 14270 14270 14270 0
201 20250318 154700 670616790 14270 14270 14270 14270 0
202 20250318 154600 670616790 14270 14270 14270 14270 0
203 20250318 154500 670616790 14270 14270 14270 14270 0
204 20250318 154400 670616790 14270 14270 14270 14270 0
205 20250318 154300 670616790 14270 14270 14270 14270 0
206 20250318 154200 670616790 14270 14270 14270 14270 0
207 20250318 154100 670616790 14270 14270 14270 14270 0
208 20250318 154000 670616790 14270 14270 14270 14270 0
209 20250318 153900 670616790 14270 14270 14270 14270 0
210 20250318 153800 670616790 14270 14270 14270 14270 0
211 20250318 153700 670616790 14270 14270 14270 14270 0
212 20250318 153600 670616790 14270 14270 14270 14270 2450
213 20250318 153500 670616790 14270 14270 14270 14270 0
214 20250318 153400 670616790 14270 14270 14270 14270 0
215 20250318 153300 670616790 14270 14270 14270 14270 0
216 20250318 153200 670616790 14270 14270 14270 14270 0
217 20250318 153100 670616790 14270 14270 14270 14270 0
218 20250318 153000 670616790 14270 14270 14270 14270 2450
219 20250318 152900 635655290 14160 14160 14160 14160 0
220 20250318 152800 635655290 14160 14160 14160 14160 0
221 20250318 152700 635655290 14160 14160 14160 14160 0
222 20250318 152600 635655290 14160 14160 14160 14160 0
223 20250318 152500 635655290 14160 14160 14160 14160 0
224 20250318 152400 635655290 14160 14160 14160 14160 0
225 20250318 152300 635655290 14160 14160 14160 14160 0
226 20250318 152200 635655290 14160 14160 14160 14160 0
227 20250318 152100 635655290 14160 14160 14160 14160 0
228 20250318 152000 635655290 14160 14160 14160 14160 0
229 20250318 151900 635655290 14160 14170 14170 14160 68
230 20250318 151800 634691930 14150 14170 14170 14150 61
231 20250318 151700 633828450 14170 14170 14170 14170 9
232 20250318 151600 633700920 14160 14160 14160 14160 1
233 20250318 151500 633686760 14170 14150 14170 14150 315
234 20250318 151400 629228430 14170 14150 14170 14150 60
235 20250318 151300 628378870 14150 14170 14170 14150 30
236 20250318 151200 627953870 14170 14150 14170 14150 22
237 20250318 151100 627642430 14170 14170 14170 14170 6
238 20250318 151000 627557410 14170 14160 14170 14150 58
239 20250318 150900 626736450 14170 14160 14170 14160 16
240 20250318 150800 626509740 14170 14160 14170 14150 319
241 20250318 150700 621995200 14160 14160 14160 14160 3
242 20250318 150600 621952720 14150 14160 14170 14150 556
243 20250318 150500 614085290 14160 14160 14160 14160 0
244 20250318 150400 614085290 14160 14170 14170 14160 29
245 20250318 150300 613674530 14170 14170 14170 14170 1
246 20250318 150200 613660360 14170 14170 14170 14170 0
247 20250318 150100 613660360 14170 14170 14170 14170 0
248 20250318 150000 613660360 14170 14160 14170 14160 35
249 20250318 145900 613164750 14160 14160 14160 14160 77
250 20250318 145800 612074430 14160 14160 14160 14160 34
251 20250318 145700 611592990 14160 14160 14160 14160 82
252 20250318 145600 610431870 14170 14170 14170 14170 34
253 20250318 145500 609950090 14170 14170 14170 14170 128
254 20250318 145400 608136330 14160 14160 14160 14160 120
255 20250318 145300 606437130 14160 14160 14170 14160 36
256 20250318 145200 605927360 14150 14160 14160 14150 601
257 20250318 145100 597423110 14160 14170 14170 14150 88
258 20250318 145000 596177060 14170 14190 14190 14170 138
259 20250318 144900 594221540 14170 14160 14190 14160 114
260 20250318 144800 592606890 14180 14170 14180 14170 20
261 20250318 144700 592323330 14160 14160 14160 14160 84
262 20250318 144600 591133890 14160 14150 14160 14150 35
263 20250318 144500 590638300 14160 14150 14160 14150 270
264 20250318 144400 586815930 14140 14140 14140 14140 0
265 20250318 144300 586815930 14140 14150 14150 14140 472
266 20250318 144200 580138430 14150 14150 14150 14150 33
267 20250318 144100 579671480 14150 14150 14150 14150 105
268 20250318 144000 578185730 14150 14150 14150 14150 0
269 20250318 143900 578185730 14150 14150 14150 14140 151
270 20250318 143800 576049420 14150 14150 14150 14150 34
271 20250318 143700 575568320 14150 14150 14150 14150 83
272 20250318 143600 574393870 14160 14150 14160 14150 71
273 20250318 143500 573389000 14150 14150 14150 14150 46
274 20250318 143400 572738100 14150 14140 14150 14140 83
275 20250318 143300 571563660 14150 14150 14150 14140 107
276 20250318 143200 570049950 14150 14140 14150 14140 53
277 20250318 143100 569300520 14150 14150 14150 14150 4
278 20250318 143000 569243920 14150 14140 14150 14140 781
279 20250318 142900 558198600 14140 14140 14140 14140 212
280 20250318 142800 555200920 14140 14150 14150 14140 76
281 20250318 142700 554125850 14150 14150 14150 14150 85
282 20250318 142600 552923100 14150 14150 14150 14150 83
283 20250318 142500 551748650 14160 14160 14160 14160 0
284 20250318 142400 551748650 14160 14170 14170 14160 29
285 20250318 142300 551337860 14180 14180 14180 14180 16
286 20250318 142200 551110980 14180 14180 14190 14170 102
287 20250318 142100 549664950 14180 14180 14180 14180 18
288 20250318 142000 549409710 14170 14150 14170 14150 96
289 20250318 141900 548049530 14160 14150 14170 14150 34
290 20250318 141800 547568010 14170 14170 14170 14150 152
291 20250318 141700 545416000 14170 14150 14170 14140 66
292 20250318 141600 544481670 14150 14150 14150 14140 57
293 20250318 141500 543675130 14150 14140 14150 14140 56
294 20250318 141400 542882750 14150 14140 14150 14140 172
295 20250318 141300 540450270 14140 14140 14140 14140 3
296 20250318 141200 540407850 14140 14140 14140 14140 86
297 20250318 141100 539191810 14140 14150 14150 14140 37
298 20250318 141000 538668620 14140 14140 14150 14140 183
299 20250318 140900 536080680 14140 14140 14150 14140 55
300 20250318 140800 535302890 14140 14140 14150 14140 87
301 20250318 140700 534072700 14150 14140 14150 14140 46
302 20250318 140600 533422150 14140 14150 14150 14140 55
303 20250318 140500 532644400 14150 14140 14160 14140 27
304 20250318 140400 532262340 14150 14140 14150 14140 68
305 20250318 140300 531300500 14140 14150 14150 14140 31
306 20250318 140200 530861860 14150 14160 14160 14140 77
307 20250318 140100 529772060 14160 14160 14160 14160 3
308 20250318 140000 529729580 14160 14160 14160 14160 86
309 20250318 135900 528511820 14160 14160 14160 14160 36
310 20250318 135800 528002060 14160 14160 14160 14160 51
311 20250318 135700 527279900 14160 14150 14160 14150 198
312 20250318 135600 524476560 14140 14140 14140 14140 51
313 20250318 135500 523755420 14140 14150 14150 14130 38
314 20250318 135400 523218110 14150 14130 14150 14130 186
315 20250318 135300 520587580 14130 14140 14150 14130 3
316 20250318 135200 520545160 14140 14140 14140 14140 84
317 20250318 135100 519357400 14140 14140 14140 14130 36
318 20250318 135000 518848370 14140 14140 14140 14140 59
319 20250318 134900 518014110 14140 14140 14150 14140 105
320 20250318 134800 516529290 14140 14140 14140 14140 53
321 20250318 134700 515779870 14140 14140 14140 14140 51
322 20250318 134600 515058730 14140 14140 14140 14140 43
323 20250318 134500 514450710 14150 14150 14150 14140 134
324 20250318 134400 512554940 14150 14140 14150 14140 84
325 20250318 134300 511367170 14150 14150 14150 14150 53
326 20250318 134200 510617220 14150 14150 14150 14150 49
327 20250318 134100 509923870 14150 14150 14150 14150 34
328 20250318 134000 509442770 14160 14160 14160 14160 35
329 20250318 133900 508947170 14180 14160 14180 14160 41
330 20250318 133800 508366520 14150 14150 14150 14150 49
331 20250318 133700 507673170 14160 14160 14160 14150 37
332 20250318 133600 507149580 14160 14170 14170 14160 113
333 20250318 133500 505549150 14170 14170 14170 14160 83
334 20250318 133400 504373380 14170 14170 14170 14170 0
335 20250318 133300 504373380 14170 14170 14180 14170 84
336 20250318 133200 503183090 14170 14170 14170 14170 35
337 20250318 133100 502687140 14170 14160 14170 14160 142
338 20250318 133000 500675820 14160 14160 14160 14160 0
339 20250318 132900 500675820 14160 14160 14160 14160 242
340 20250318 132800 497249100 14160 14150 14160 14150 454
341 20250318 132700 490823080 14150 14150 14150 14150 22
342 20250318 132600 490511780 14160 14170 14170 14160 32
343 20250318 132500 490058360 14170 14170 14180 14170 55
344 20250318 132400 489279000 14180 14160 14180 14160 65
345 20250318 132300 488358060 14150 14180 14190 14150 220
346 20250318 132200 485243300 14190 14160 14190 14160 1560
347 20250318 132100 463108670 14170 14160 14170 14140 283
348 20250318 132000 459102410 14150 14140 14150 14140 171
349 20250318 131900 456684300 14140 14150 14150 14140 454
350 20250318 131800 450262490 14160 14150 14170 14150 109
351 20250318 131700 448718730 14150 14160 14160 14140 331
352 20250318 131600 444036970 14160 14170 14170 14150 1886
353 20250318 131500 417342510 14170 14170 14180 14170 236
354 20250318 131400 413998340 14170 14170 14170 14170 60
355 20250318 131300 413148140 14170 14170 14170 14170 207
356 20250318 131200 410214950 14180 14180 14180 14180 0
357 20250318 131100 410214950 14180 14180 14180 14180 0
358 20250318 131000 410214950 14180 14180 14180 14180 2
359 20250318 130900 410186590 14180 14175 14180 14175 2
360 20250318 130800 410158235 14170 14170 14170 14170 0
361 20250318 130700 410158235 14170 14170 14170 14170 11
362 20250318 130600 410002365 14180 14170 14180 14170 13
363 20250318 130500 409818125 14170 14170 14170 14170 15
364 20250318 130400 409605575 14170 14170 14170 14170 0
365 20250318 130300 409605575 14170 14180 14180 14170 153
366 20250318 130200 407437025 14180 14180 14180 14180 0
367 20250318 130100 407437025 14180 14180 14180 14180 0
368 20250318 130000 407437025 14180 14180 14180 14180 0
369 20250318 125900 407437025 14180 14180 14180 14180 0
370 20250318 125800 407437025 14180 14180 14180 14180 19
371 20250318 125700 407167605 14200 14190 14210 14190 4
372 20250318 125600 407110815 14210 14200 14210 14190 154
373 20250318 125500 404924945 14200 14200 14200 14200 124
374 20250318 125400 403164145 14200 14200 14200 14200 0
375 20250318 125300 403164145 14200 14200 14200 14200 2
376 20250318 125200 403135745 14200 14200 14200 14200 30
377 20250318 125100 402709745 14200 14190 14200 14190 23
378 20250318 125000 402383155 14180 14180 14180 14180 373
379 20250318 124900 397094015 14170 14160 14170 14160 778
380 20250318 124800 386069775 14160 14165 14165 14160 6
381 20250318 124700 385984805 14170 14210 14215 14140 3025
382 20250318 124600 343076615 14210 14210 14210 14210 1
383 20250318 124500 343062405 14200 14240 14250 14200 2204
384 20250318 124400 311725895 14250 14250 14250 14250 0
385 20250318 124300 311725895 14250 14250 14250 14250 6
386 20250318 124200 311640395 14250 14250 14250 14250 1
387 20250318 124100 311626145 14250 14250 14250 14250 8
388 20250318 124000 311512145 14260 14260 14260 14260 30
389 20250318 123900 311084345 14250 14250 14250 14250 0
390 20250318 123800 311084345 14250 14250 14250 14250 0
391 20250318 123700 311084345 14250 14260 14260 14250 73
392 20250318 123600 310043830 14250 14250 14250 14250 0
393 20250318 123500 310043830 14250 14250 14250 14250 0
394 20250318 123400 310043830 14250 14250 14250 14250 0
395 20250318 123300 310043830 14250 14250 14250 14250 0
396 20250318 123200 310043830 14250 14250 14250 14250 23
397 20250318 123100 309716080 14250 14250 14250 14250 0
398 20250318 123000 309716080 14250 14250 14250 14250 0
399 20250318 122900 309716080 14250 14250 14250 14250 0
400 20250318 122800 309716080 14250 14260 14260 14250 31
401 20250318 122700 309274030 14260 14260 14260 14260 0
402 20250318 122600 309274030 14260 14260 14260 14260 0
403 20250318 122500 309274030 14260 14260 14260 14260 2
404 20250318 122400 309245510 14260 14260 14260 14260 0
405 20250318 122300 309245510 14260 14250 14260 14250 3
406 20250318 122200 309202740 14240 14240 14240 14240 3
407 20250318 122100 309160020 14230 14240 14240 14230 32
408 20250318 122000 308704650 14250 14250 14250 14250 0
409 20250318 121900 308704650 14250 14260 14270 14250 139
410 20250318 121800 306723810 14270 14250 14270 14250 259
411 20250318 121700 303033040 14250 14250 14250 14250 1
412 20250318 121600 303018790 14250 14250 14250 14250 0
413 20250318 121500 303018790 14250 14250 14250 14250 0
414 20250318 121400 303018790 14250 14250 14250 14250 0
415 20250318 121300 303018790 14250 14250 14250 14250 200
416 20250318 121200 300168790 14250 14250 14250 14250 0
417 20250318 121100 300168790 14250 14250 14250 14250 0
418 20250318 121000 300168790 14250 14250 14250 14250 20
419 20250318 120900 299883790 14250 14250 14250 14250 0
420 20250318 120800 299883790 14250 14230 14250 14230 4
421 20250318 120700 299826850 14230 14230 14230 14230 558
422 20250318 120600 291886510 14230 14230 14230 14230 15
423 20250318 120500 291673060 14230 14240 14240 14230 24
424 20250318 120400 291331320 14230 14230 14230 14230 174
425 20250318 120300 288855300 14230 14220 14230 14220 424
426 20250318 120200 282825010 14220 14220 14220 14220 0
427 20250318 120100 282825010 14220 14230 14230 14220 6
428 20250318 120000 282739670 14230 14235 14235 14230 247
429 20250318 115900 279224850 14240 14240 14240 14240 0
430 20250318 115800 279224850 14240 14240 14240 14240 0
431 20250318 115700 279224850 14240 14240 14240 14240 9
432 20250318 115600 279096690 14240 14240 14240 14240 0
433 20250318 115500 279096690 14240 14240 14240 14240 0
434 20250318 115400 279096690 14240 14240 14240 14240 0
435 20250318 115300 279096690 14240 14240 14240 14240 0
436 20250318 115200 279096690 14240 14240 14240 14240 0
437 20250318 115100 279096690 14240 14240 14240 14240 11
438 20250318 115000 278940050 14240 14240 14240 14240 20
439 20250318 114900 278655250 14240 14240 14240 14240 10
440 20250318 114800 278512850 14230 14230 14230 14230 0
441 20250318 114700 278512850 14230 14230 14230 14230 0
442 20250318 114600 278512850 14230 14230 14230 14230 0
443 20250318 114500 278512850 14230 14230 14230 14230 39
444 20250318 114400 277957880 14230 14220 14230 14220 470
445 20250318 114300 271274400 14220 14220 14220 14220 0
446 20250318 114200 271274400 14220 14220 14220 14220 0
447 20250318 114100 271274400 14220 14220 14220 14220 0
448 20250318 114000 271274400 14220 14220 14220 14220 0
449 20250318 113900 271274400 14220 14220 14220 14220 0
450 20250318 113800 271274400 14220 14220 14220 14220 0
451 20250318 113700 271274400 14220 14220 14220 14220 9
452 20250318 113600 271146420 14220 14220 14220 14220 101
453 20250318 113500 269710200 14220 14220 14220 14220 10
454 20250318 113400 269568000 14220 14220 14220 14220 40
455 20250318 113300 268999200 14220 14215 14220 14215 7
456 20250318 113200 268899665 14215 14220 14220 14215 8
457 20250318 113100 268785910 14220 14220 14220 14220 5
458 20250318 113000 268714810 14220 14220 14220 14220 28
459 20250318 112900 268316650 14220 14220 14220 14220 3
460 20250318 112800 268273990 14220 14220 14220 14220 11
461 20250318 112700 268117570 14220 14220 14220 14220 0
462 20250318 112600 268117570 14220 14225 14225 14220 194
463 20250318 112500 265358870 14220 14220 14220 14220 2
464 20250318 112400 265330430 14230 14230 14230 14230 35
465 20250318 112300 264832380 14230 14260 14260 14230 1695
466 20250318 112200 240698830 14270 14260 14270 14260 34
467 20250318 112100 240213960 14260 14260 14260 14260 0
468 20250318 112000 240213960 14260 14260 14260 14260 0
469 20250318 111900 240213960 14260 14260 14260 14260 203
470 20250318 111800 237319180 14270 14270 14270 14270 277
471 20250318 111700 233366390 14280 14280 14280 14280 15
472 20250318 111600 233152190 14280 14280 14280 14280 279
473 20250318 111500 229168070 14280 14280 14280 14280 0
474 20250318 111400 229168070 14280 14280 14280 14280 0
475 20250318 111300 229168070 14280 14280 14280 14280 0
476 20250318 111200 229168070 14280 14290 14290 14280 132
477 20250318 111100 227282810 14290 14300 14300 14290 267
478 20250318 111000 223467180 14300 14300 14300 14300 0
479 20250318 110900 223467180 14300 14300 14300 14300 0
480 20250318 110800 223467180 14300 14300 14300 14290 59
481 20250318 110700 222623500 14300 14300 14300 14300 0
482 20250318 110600 222623500 14300 14300 14300 14300 0
483 20250318 110500 222623500 14300 14300 14300 14300 0
484 20250318 110400 222623500 14300 14300 14300 14300 0
485 20250318 110300 222623500 14300 14300 14300 14300 10
486 20250318 110200 222480500 14300 14300 14300 14300 6
487 20250318 110100 222394700 14300 14300 14300 14300 4
488 20250318 110000 222337500 14300 14300 14300 14290 150
489 20250318 105900 220193530 14300 14300 14300 14300 0
490 20250318 105800 220193530 14300 14300 14300 14300 0
491 20250318 105700 220193530 14300 14300 14300 14300 2
492 20250318 105600 220164930 14300 14300 14300 14300 0
493 20250318 105500 220164930 14300 14300 14300 14300 1
494 20250318 105400 220150630 14290 14300 14300 14290 1500
495 20250318 105300 198703360 14300 14300 14300 14300 0
496 20250318 105200 198703360 14300 14300 14300 14300 50
497 20250318 105100 197988360 14300 14300 14300 14300 0
498 20250318 105000 197988360 14300 14300 14300 14300 1
499 20250318 104900 197974060 14310 14310 14310 14310 34
500 20250318 104800 197487520 14310 14310 14310 14310 3
501 20250318 104700 197444590 14310 14310 14310 14310 0
502 20250318 104600 197444590 14310 14310 14310 14310 0
503 20250318 104500 197444590 14310 14310 14310 14310 0
504 20250318 104400 197444590 14310 14310 14310 14310 73
505 20250318 104300 196399960 14320 14320 14320 14320 0
506 20250318 104200 196399960 14320 14320 14320 14320 0
507 20250318 104100 196399960 14320 14320 14320 14320 2
508 20250318 104000 196371320 14320 14320 14320 14320 10
509 20250318 103900 196228120 14320 14320 14320 14320 10
510 20250318 103800 196084920 14320 14320 14320 14320 0
511 20250318 103700 196084920 14320 14300 14320 14300 46
512 20250318 103600 195427100 14300 14310 14310 14300 261
513 20250318 103500 191692800 14310 14310 14310 14310 80
514 20250318 103400 190548000 14310 14310 14310 14310 63
515 20250318 103300 189646470 14320 14320 14320 14320 0
516 20250318 103200 189646470 14320 14345 14345 14300 2030
517 20250318 103100 160591860 14350 14350 14350 14350 0
518 20250318 103000 160591860 14350 14350 14350 14350 0
519 20250318 102900 160591860 14350 14350 14350 14350 30
520 20250318 102800 160161360 14350 14350 14350 14350 12
521 20250318 102700 159989160 14350 14350 14350 14350 10
522 20250318 102600 159845660 14350 14350 14350 14350 2
523 20250318 102500 159816960 14350 14350 14350 14350 2
524 20250318 102400 159788260 14350 14350 14350 14350 0
525 20250318 102300 159788260 14350 14350 14350 14350 26
526 20250318 102200 159415160 14350 14350 14350 14350 22
527 20250318 102100 159099460 14340 14340 14340 14340 0
528 20250318 102000 159099460 14340 14340 14350 14340 24
529 20250318 101900 158755280 14350 14350 14350 14350 0
530 20250318 101800 158755280 14350 14350 14350 14350 50
531 20250318 101700 158037780 14350 14350 14350 14350 0
532 20250318 101600 158037780 14350 14350 14350 14350 1
533 20250318 101500 158023430 14360 14360 14360 14360 1
534 20250318 101400 158009070 14350 14350 14350 14350 51
535 20250318 101300 157277220 14360 14360 14360 14360 2
536 20250318 101200 157248500 14360 14360 14360 14360 0
537 20250318 101100 157248500 14360 14360 14360 14360 0
538 20250318 101000 157248500 14360 14360 14360 14360 300
539 20250318 100900 152940500 14370 14370 14370 14370 0
540 20250318 100800 152940500 14370 14370 14370 14370 6
541 20250318 100700 152854280 14370 14370 14370 14370 1
542 20250318 100600 152839910 14370 14370 14370 14370 1
543 20250318 100500 152825540 14370 14370 14370 14370 0
544 20250318 100400 152825540 14370 14370 14370 14370 0
545 20250318 100300 152825540 14370 14370 14370 14370 124
546 20250318 100200 151043660 14370 14370 14370 14370 6
547 20250318 100100 150957440 14370 14370 14370 14370 139
548 20250318 100000 148960010 14370 14370 14370 14370 248
549 20250318 095900 145396250 14380 14380 14380 14380 2
550 20250318 095800 145367490 14380 14380 14380 14380 300
551 20250318 095700 141053490 14370 14380 14380 14370 235
552 20250318 095600 137674860 14390 14390 14390 14390 6
553 20250318 095500 137588520 14390 14390 14390 14390 303
554 20250318 095400 133228350 14400 14390 14400 14390 3
555 20250318 095300 133185160 14410 14410 14410 14410 348
556 20250318 095200 128170480 14410 14400 14410 14400 219
557 20250318 095100 125016730 14380 14380 14380 14380 0
558 20250318 095000 125016730 14380 14380 14380 14380 1
559 20250318 094900 125002350 14400 14390 14400 14390 101
560 20250318 094800 123548890 14390 14390 14390 14390 25
561 20250318 094700 123189140 14390 14390 14390 14380 255
562 20250318 094600 119521990 14390 14390 14390 14390 3
563 20250318 094500 119478820 14390 14430 14430 14390 2
564 20250318 094400 119450000 14410 14420 14430 14410 56
565 20250318 094300 118642440 14430 14420 14430 14420 2
566 20250318 094200 118613590 14430 14420 14430 14420 189
567 20250318 094100 115887890 14420 14420 14420 14420 0
568 20250318 094000 115887890 14420 14420 14420 14420 239
569 20250318 093900 112441510 14410 14410 14410 14410 2
570 20250318 093800 112412690 14410 14410 14410 14410 51
571 20250318 093700 111677780 14410 14410 14410 14410 5
572 20250318 093600 111605730 14410 14410 14420 14410 61
573 20250318 093500 110726700 14380 14400 14410 14380 10
574 20250318 093400 110582850 14420 14380 14420 14380 67
575 20250318 093300 109617430 14380 14380 14410 14380 11
576 20250318 093200 109459160 14380 14390 14410 14380 70
577 20250318 093100 108452500 14390 14390 14390 14380 69
578 20250318 093000 107459620 14390 14390 14420 14390 8
579 20250318 092900 107344450 14390 14410 14420 14390 37
580 20250318 092800 106811560 14410 14410 14410 14410 7
581 20250318 092700 106710690 14420 14410 14420 14410 197
582 20250318 092600 103869990 14410 14430 14430 14410 22
583 20250318 092500 103552870 14430 14400 14430 14400 49
584 20250318 092400 102847010 14430 14430 14430 14430 0
585 20250318 092300 102847010 14430 14430 14430 14390 3
586 20250318 092200 102803760 14410 14370 14410 14370 376
587 20250318 092100 97386760 14360 14360 14370 14350 361
588 20250318 092000 92202730 14370 14360 14370 14360 39
589 20250318 091900 91642680 14360 14380 14380 14360 313
590 20250318 091800 87141780 14400 14440 14440 14390 456
591 20250318 091700 80570260 14400 14440 14440 14400 434
592 20250318 091600 74310750 14480 14480 14480 14480 0
593 20250318 091500 74310750 14480 14440 14480 14440 4
594 20250318 091400 74252910 14430 14450 14460 14430 412
595 20250318 091300 68303640 14440 14450 14450 14410 110
596 20250318 091200 66718230 14450 14430 14450 14430 2
597 20250318 091100 66689350 14450 14440 14450 14410 159
598 20250318 091000 64393140 14410 14410 14440 14400 135
599 20250318 090900 62447130 14400 14400 14400 14400 10
600 20250318 090800 62303130 14380 14390 14390 14380 36
601 20250318 090700 61785440 14380 14380 14380 14380 0
602 20250318 090600 61785440 14380 14390 14390 14320 60
603 20250318 090500 60922870 14380 14380 14380 14380 0
604 20250318 090400 60922870 14380 14380 14380 14380 176
605 20250318 090300 58391990 14380 14380 14380 14380 3
606 20250318 090200 58348850 14380 14380 14380 14380 100
607 20250318 090100 56910850 14300 14300 14300 14300 0
608 20250318 090000 56910850 14300 14310 14310 14300 3977

1
018250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,9168,26409935,130644000,376341573750,0.03
20250313,8822,26409935,126154600,377662070500,0.03
20250312,7941,26409935,115144500,382944057500,0.03
20250311,8292,26409935,117248880,373436480900,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 9168 26409935 130644000 376341573750 0.03
3 20250313 8822 26409935 126154600 377662070500 0.03
4 20250312 7941 26409935 115144500 382944057500 0.03
5 20250311 8292 26409935 117248880 373436480900 0.03