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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
018250/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190600,1367881410,14300,14300,14300,14300,1603
20250313,190500,1367881410,14300,14300,14300,14300,0
20250313,190400,1367881410,14300,14300,14300,14300,0
20250313,190300,1367881410,14300,14300,14300,14300,0
20250313,190200,1367881410,14300,14300,14300,14300,0
20250313,190100,1367881410,14300,14300,14300,14300,0
20250313,190000,1367881410,14300,14300,14300,14300,0
20250313,185900,1367881410,14300,14300,14300,14300,0
20250313,185800,1367881410,14300,14300,14300,14300,0
20250313,185700,1367881410,14300,14300,14300,14300,0
20250313,185600,1367881410,14300,14300,14300,14300,0
20250313,185500,1367881410,14300,14300,14300,14300,0
20250313,185400,1367881410,14300,14300,14300,14300,0
20250313,185300,1367881410,14300,14300,14300,14300,0
20250313,185200,1367881410,14300,14300,14300,14300,0
20250313,185100,1367881410,14300,14300,14300,14300,0
20250313,185000,1367881410,14300,14300,14300,14300,0
20250313,184900,1367881410,14300,14300,14300,14300,0
20250313,184800,1367881410,14300,14300,14300,14300,0
20250313,184700,1367881410,14300,14300,14300,14300,0
20250313,184600,1367881410,14300,14300,14300,14300,0
20250313,184500,1367881410,14300,14300,14300,14300,0
20250313,184400,1367881410,14300,14300,14300,14300,0
20250313,184300,1367881410,14300,14300,14300,14300,0
20250313,184200,1367881410,14300,14300,14300,14300,0
20250313,184100,1367881410,14300,14300,14300,14300,0
20250313,184000,1367881410,14300,14300,14300,14300,0
20250313,183900,1367881410,14300,14300,14300,14300,0
20250313,183800,1367881410,14300,14300,14300,14300,0
20250313,183700,1367881410,14300,14300,14300,14300,0
20250313,183600,1367881410,14300,14300,14300,14300,1603
20250313,183500,1367881410,14300,14300,14300,14300,0
20250313,183400,1367881410,14300,14300,14300,14300,0
20250313,183300,1367881410,14300,14300,14300,14300,0
20250313,183200,1367881410,14300,14300,14300,14300,0
20250313,183100,1367881410,14300,14300,14300,14300,0
20250313,183000,1367881410,14300,14300,14300,14300,0
20250313,182900,1367881410,14300,14300,14300,14300,0
20250313,182800,1367881410,14300,14300,14300,14300,0
20250313,182700,1367881410,14300,14300,14300,14300,0
20250313,182600,1367881410,14300,14300,14300,14300,0
20250313,182500,1367881410,14300,14300,14300,14300,0
20250313,182400,1367881410,14300,14300,14300,14300,0
20250313,182300,1367881410,14300,14300,14300,14300,0
20250313,182200,1367881410,14300,14300,14300,14300,0
20250313,182100,1367881410,14300,14300,14300,14300,0
20250313,182000,1367881410,14300,14300,14300,14300,0
20250313,181900,1367881410,14300,14300,14300,14300,0
20250313,181800,1367881410,14300,14300,14300,14300,0
20250313,181700,1367881410,14300,14300,14300,14300,0
20250313,181600,1367881410,14300,14300,14300,14300,0
20250313,181500,1367881410,14300,14300,14300,14300,0
20250313,181400,1367881410,14300,14300,14300,14300,0
20250313,181300,1367881410,14300,14300,14300,14300,0
20250313,181200,1367881410,14300,14300,14300,14300,0
20250313,181100,1367881410,14300,14300,14300,14300,0
20250313,181000,1367881410,14300,14300,14300,14300,0
20250313,180900,1367881410,14300,14300,14300,14300,0
20250313,180800,1367881410,14300,14300,14300,14300,0
20250313,180700,1367881410,14300,14300,14300,14300,0
20250313,180600,1367881410,14300,14300,14300,14300,1603
20250313,180500,1367881410,14300,14300,14300,14300,0
20250313,180400,1367881410,14300,14300,14300,14300,0
20250313,180300,1367881410,14300,14300,14300,14300,0
20250313,180200,1367881410,14300,14300,14300,14300,0
20250313,180100,1367881410,14300,14300,14300,14300,0
20250313,180000,1367881410,14300,14300,14300,14300,0
20250313,175900,1367881410,14300,14300,14300,14300,0
20250313,175800,1367881410,14300,14300,14300,14300,0
20250313,175700,1367881410,14300,14300,14300,14300,0
20250313,175600,1367881410,14300,14300,14300,14300,0
20250313,175500,1367881410,14300,14300,14300,14300,0
20250313,175400,1367881410,14300,14300,14300,14300,0
20250313,175300,1367881410,14300,14300,14300,14300,0
20250313,175200,1367881410,14300,14300,14300,14300,0
20250313,175100,1367881410,14300,14300,14300,14300,0
20250313,175000,1367881410,14300,14300,14300,14300,0
20250313,174900,1367881410,14300,14300,14300,14300,0
20250313,174800,1367881410,14300,14300,14300,14300,0
20250313,174700,1367881410,14300,14300,14300,14300,0
20250313,174600,1367881410,14300,14300,14300,14300,0
20250313,174500,1367881410,14300,14300,14300,14300,0
20250313,174400,1367881410,14300,14300,14300,14300,0
20250313,174300,1367881410,14300,14300,14300,14300,0
20250313,174200,1367881410,14300,14300,14300,14300,0
20250313,174100,1367881410,14300,14300,14300,14300,0
20250313,174000,1367881410,14300,14300,14300,14300,0
20250313,173900,1367881410,14300,14300,14300,14300,0
20250313,173800,1367881410,14300,14300,14300,14300,0
20250313,173700,1367881410,14300,14300,14300,14300,0
20250313,173600,1367881410,14300,14300,14300,14300,1603
20250313,173500,1367881410,14300,14300,14300,14300,0
20250313,173400,1367881410,14300,14300,14300,14300,0
20250313,173300,1367881410,14300,14300,14300,14300,0
20250313,173200,1367881410,14300,14300,14300,14300,0
20250313,173100,1367881410,14300,14300,14300,14300,0
20250313,173000,1367881410,14300,14300,14300,14300,0
20250313,172900,1367881410,14300,14300,14300,14300,0
20250313,172800,1367881410,14300,14300,14300,14300,0
20250313,172700,1367881410,14300,14300,14300,14300,0
20250313,172600,1367881410,14300,14300,14300,14300,0
20250313,172500,1367881410,14300,14300,14300,14300,0
20250313,172400,1367881410,14300,14300,14300,14300,0
20250313,172300,1367881410,14300,14300,14300,14300,0
20250313,172200,1367881410,14300,14300,14300,14300,0
20250313,172100,1367881410,14300,14300,14300,14300,0
20250313,172000,1367881410,14300,14300,14300,14300,0
20250313,171900,1367881410,14300,14300,14300,14300,0
20250313,171800,1367881410,14300,14300,14300,14300,0
20250313,171700,1367881410,14300,14300,14300,14300,0
20250313,171600,1367881410,14300,14300,14300,14300,0
20250313,171500,1367881410,14300,14300,14300,14300,0
20250313,171400,1367881410,14300,14300,14300,14300,0
20250313,171300,1367881410,14300,14300,14300,14300,0
20250313,171200,1367881410,14300,14300,14300,14300,0
20250313,171100,1367881410,14300,14300,14300,14300,0
20250313,171000,1367881410,14300,14300,14300,14300,0
20250313,170900,1367881410,14300,14300,14300,14300,0
20250313,170800,1367881410,14300,14300,14300,14300,0
20250313,170700,1367881410,14300,14300,14300,14300,0
20250313,170600,1367881410,14300,14300,14300,14300,1603
20250313,170500,1367881410,14300,14300,14300,14300,0
20250313,170400,1367881410,14300,14300,14300,14300,0
20250313,170300,1367881410,14300,14300,14300,14300,0
20250313,170200,1367881410,14300,14300,14300,14300,0
20250313,170100,1367881410,14300,14300,14300,14300,0
20250313,170000,1367881410,14300,14300,14300,14300,0
20250313,165900,1367881410,14300,14300,14300,14300,0
20250313,165800,1367881410,14300,14300,14300,14300,0
20250313,165700,1367881410,14300,14300,14300,14300,0
20250313,165600,1367881410,14300,14300,14300,14300,0
20250313,165500,1367881410,14300,14300,14300,14300,0
20250313,165400,1367881410,14300,14300,14300,14300,0
20250313,165300,1367881410,14300,14300,14300,14300,0
20250313,165200,1367881410,14300,14300,14300,14300,0
20250313,165100,1367881410,14300,14300,14300,14300,0
20250313,165000,1367881410,14300,14300,14300,14300,0
20250313,164900,1367881410,14300,14300,14300,14300,0
20250313,164800,1367881410,14300,14300,14300,14300,0
20250313,164700,1367881410,14300,14300,14300,14300,0
20250313,164600,1367881410,14300,14300,14300,14300,0
20250313,164500,1367881410,14300,14300,14300,14300,0
20250313,164400,1367881410,14300,14300,14300,14300,0
20250313,164300,1367881410,14300,14300,14300,14300,0
20250313,164200,1367881410,14300,14300,14300,14300,0
20250313,164100,1367881410,14300,14300,14300,14300,0
20250313,164000,1367881410,14300,14300,14300,14300,0
20250313,163900,1367881410,14300,14300,14300,14300,0
20250313,163800,1367881410,14300,14300,14300,14300,0
20250313,163700,1367881410,14300,14300,14300,14300,0
20250313,163600,1367881410,14300,14300,14300,14300,1603
20250313,163500,1367881410,14300,14300,14300,14300,0
20250313,163400,1367881410,14300,14300,14300,14300,0
20250313,163300,1367881410,14300,14300,14300,14300,0
20250313,163200,1367881410,14300,14300,14300,14300,0
20250313,163100,1367881410,14300,14300,14300,14300,0
20250313,163000,1367881410,14300,14300,14300,14300,0
20250313,162900,1367881410,14300,14300,14300,14300,0
20250313,162800,1367881410,14300,14300,14300,14300,0
20250313,162700,1367881410,14300,14300,14300,14300,0
20250313,162600,1367881410,14300,14300,14300,14300,0
20250313,162500,1367881410,14300,14300,14300,14300,0
20250313,162400,1367881410,14300,14300,14300,14300,0
20250313,162300,1367881410,14300,14300,14300,14300,0
20250313,162200,1367881410,14300,14300,14300,14300,0
20250313,162100,1367881410,14300,14300,14300,14300,0
20250313,162000,1367881410,14300,14300,14300,14300,0
20250313,161900,1367881410,14300,14300,14300,14300,0
20250313,161800,1367881410,14300,14300,14300,14300,0
20250313,161700,1367881410,14300,14300,14300,14300,0
20250313,161600,1367881410,14300,14300,14300,14300,0
20250313,161500,1367881410,14300,14300,14300,14300,0
20250313,161400,1367881410,14300,14300,14300,14300,0
20250313,161300,1367881410,14300,14300,14300,14300,0
20250313,161200,1367881410,14300,14300,14300,14300,0
20250313,161100,1367881410,14300,14300,14300,14300,0
20250313,161000,1367881410,14300,14300,14300,14300,0
20250313,160900,1367881410,14300,14300,14300,14300,0
20250313,160800,1367881410,14300,14300,14300,14300,0
20250313,160700,1367881410,14300,14300,14300,14300,0
20250313,160600,1367881410,14300,14300,14300,14300,1603
20250313,160500,1367881410,14300,14300,14300,14300,0
20250313,160400,1367881410,14300,14300,14300,14300,0
20250313,160300,1367881410,14300,14300,14300,14300,0
20250313,160200,1367881410,14300,14300,14300,14300,0
20250313,160100,1367881410,14300,14300,14300,14300,0
20250313,160000,1367881410,14300,14300,14300,14300,0
20250313,155900,1367881410,14300,14300,14300,14300,0
20250313,155800,1367881410,14300,14300,14300,14300,0
20250313,155700,1367881410,14300,14300,14300,14300,0
20250313,155600,1367881410,14300,14300,14300,14300,0
20250313,155500,1367881410,14300,14300,14300,14300,0
20250313,155400,1367881410,14300,14300,14300,14300,0
20250313,155300,1367881410,14300,14300,14300,14300,0
20250313,155200,1367881410,14300,14300,14300,14300,0
20250313,155100,1367881410,14300,14300,14300,14300,0
20250313,155000,1367881410,14300,14300,14300,14300,0
20250313,154900,1367881410,14300,14300,14300,14300,0
20250313,154800,1367881410,14300,14300,14300,14300,0
20250313,154700,1367881410,14300,14300,14300,14300,0
20250313,154600,1367881410,14300,14300,14300,14300,0
20250313,154500,1367881410,14300,14300,14300,14300,0
20250313,154400,1367881410,14300,14300,14300,14300,0
20250313,154300,1367881410,14300,14300,14300,14300,0
20250313,154200,1367881410,14300,14300,14300,14300,0
20250313,154100,1367881410,14300,14300,14300,14300,0
20250313,154000,1367881410,14300,14300,14300,14300,0
20250313,153900,1367881410,14300,14300,14300,14300,0
20250313,153800,1367881410,14300,14300,14300,14300,0
20250313,153700,1367881410,14300,14300,14300,14300,0
20250313,153600,1367881410,14300,14300,14300,14300,1603
20250313,153500,1367881410,14300,14300,14300,14300,0
20250313,153400,1367881410,14300,14300,14300,14300,0
20250313,153300,1367881410,14300,14300,14300,14300,0
20250313,153200,1367881410,14300,14300,14300,14300,0
20250313,153100,1367881410,14300,14300,14300,14300,0
20250313,153000,1367881410,14300,14300,14300,14300,1603
20250313,152900,1344958510,14300,14300,14300,14300,0
20250313,152800,1344958510,14300,14300,14300,14300,0
20250313,152700,1344958510,14300,14300,14300,14300,0
20250313,152600,1344958510,14300,14300,14300,14300,0
20250313,152500,1344958510,14300,14300,14300,14300,0
20250313,152400,1344958510,14300,14300,14300,14300,0
20250313,152300,1344958510,14300,14300,14300,14300,0
20250313,152200,1344958510,14300,14300,14300,14300,0
20250313,152100,1344958510,14300,14300,14300,14300,0
20250313,152000,1344958510,14300,14300,14300,14300,0
20250313,151900,1344958510,14300,14180,14300,14180,163
20250313,151800,1342634990,14180,14240,14240,14180,34
20250313,151700,1342151310,14300,14170,14300,14170,194
20250313,151600,1339394590,14170,14180,14180,14170,1008
20250313,151500,1325108150,14200,14190,14220,14190,457
20250313,151400,1318621140,14240,14210,14240,14190,33
20250313,151300,1318152440,14210,14190,14240,14190,146
20250313,151200,1316079400,14210,14200,14310,14200,298
20250313,151100,1311843670,14200,14200,14200,14200,91
20250313,151000,1310551470,14200,14230,14310,14200,259
20250313,150900,1306858190,14200,14230,14230,14200,141
20250313,150800,1304854280,14210,14210,14220,14200,144
20250313,150700,1302808870,14210,14210,14210,14210,100
20250313,150600,1301387870,14210,14210,14240,14210,355
20250313,150500,1296341360,14220,14260,14260,14200,15
20250313,150400,1296128130,14230,14230,14260,14220,589
20250313,150300,1287748650,14260,14220,14260,14210,64
20250313,150200,1286836740,14220,14290,14320,14210,765
20250313,150100,1275932540,14290,14190,14340,14190,489
20250313,150000,1268954440,14240,14190,14240,14190,154
20250313,145900,1266765850,14200,14205,14210,14190,298
20250313,145800,1262534220,14205,14200,14205,14200,12
20250313,145700,1262363800,14200,14200,14200,14200,129
20250313,145600,1260532000,14200,14200,14200,14200,58
20250313,145500,1259708400,14200,14200,14200,14200,211
20250313,145400,1256712200,14170,14180,14200,14170,95
20250313,145300,1255365120,14200,14170,14200,14170,19
20250313,145200,1255095560,14210,14180,14210,14180,127
20250313,145100,1253293830,14180,14180,14180,14180,36
20250313,145000,1252783350,14180,14180,14180,14180,103
20250313,144900,1251322810,14180,14180,14180,14180,39
20250313,144800,1250769790,14180,14180,14180,14180,84
20250313,144700,1249578670,14180,14180,14180,14180,7
20250313,144600,1249479410,14180,14200,14200,14180,92
20250313,144500,1248174690,14180,14180,14180,14180,124
20250313,144400,1246416370,14180,14180,14180,14180,0
20250313,144300,1246416370,14180,14180,14180,14180,91
20250313,144200,1245125990,14200,14200,14200,14190,243
20250313,144100,1241675410,14200,14200,14200,14200,92
20250313,144000,1240369010,14200,14200,14200,14200,12
20250313,143900,1240198610,14200,14210,14210,14200,86
20250313,143800,1238977380,14200,14200,14200,14200,92
20250313,143700,1237670980,14220,14210,14220,14210,189
20250313,143600,1234985120,14200,14200,14200,14200,91
20250313,143500,1233692920,14200,14200,14200,14200,0
20250313,143400,1233692920,14200,14210,14210,14200,227
20250313,143300,1230468100,14210,14210,14210,14210,7
20250313,143200,1230368630,14210,14220,14220,14210,95
20250313,143100,1229018570,14220,14200,14240,14200,94
20250313,143000,1227683680,14240,14190,14250,14190,890
20250313,142900,1215045390,14170,14180,14180,14170,92
20250313,142800,1213741670,14180,14180,14180,14180,0
20250313,142700,1213741670,14180,14180,14180,14180,123
20250313,142600,1211997530,14180,14180,14180,14180,28
20250313,142500,1211600490,14160,14160,14160,14160,91
20250313,142400,1210311930,14160,14160,14160,14160,84
20250313,142300,1209122490,14160,14160,14160,14160,7
20250313,142200,1209023370,14160,14170,14170,14160,107
20250313,142100,1207507260,14180,14180,14180,14180,1
20250313,142000,1207493080,14180,14180,14180,14160,95
20250313,141900,1206147800,14180,14180,14180,14180,4
20250313,141800,1206091080,14180,14170,14180,14170,116
20250313,141700,1204447300,14170,14170,14170,14170,11
20250313,141600,1204291430,14170,14180,14180,14170,90
20250313,141500,1203016090,14180,14180,14190,14170,148
20250313,141400,1200917420,14180,14180,14180,14180,1
20250313,141300,1200903240,14190,14170,14190,14170,130
20250313,141200,1199059520,14170,14170,14170,14170,0
20250313,141100,1199059520,14170,14190,14190,14170,120
20250313,141000,1197358560,14170,14170,14170,14170,0
20250313,140900,1197358560,14170,14170,14170,14170,92
20250313,140800,1196054920,14190,14190,14190,14190,29
20250313,140700,1195643410,14200,14200,14200,14200,1
20250313,140600,1195629210,14190,14190,14190,14190,107
20250313,140500,1194110880,14180,14180,14180,14180,8
20250313,140400,1193997440,14180,14180,14180,14180,92
20250313,140300,1192692880,14180,14180,14180,14180,1
20250313,140200,1192678700,14180,14180,14180,14180,92
20250313,140100,1191374140,14180,14210,14210,14180,85
20250313,140000,1190168810,14180,14200,14200,14180,10
20250313,135900,1190026830,14190,14170,14220,14170,400
20250313,135800,1184353610,14190,14190,14190,14190,8
20250313,135700,1184240090,14210,14190,14210,14180,96
20250313,135600,1182878730,14220,14200,14220,14190,170
20250313,135500,1180464150,14170,14190,14200,14170,105
20250313,135400,1178975850,14190,14160,14190,14160,85
20250313,135300,1177772220,14160,14190,14190,14160,268
20250313,135200,1173974310,14170,14190,14190,14170,85
20250313,135100,1172769840,14190,14180,14190,14180,20
20250313,135000,1172486100,14170,14170,14170,14170,84
20250313,134900,1171295820,14170,14170,14170,14170,7
20250313,134800,1171196630,14170,14170,14180,14170,94
20250313,134700,1169864630,14180,14180,14180,14180,263
20250313,134600,1166135290,14170,14200,14200,14170,86
20250313,134500,1164916640,14190,14170,14190,14170,136
20250313,134400,1162988480,14170,14170,14170,14170,0
20250313,134300,1162988480,14170,14170,14170,14170,84
20250313,134200,1161798200,14170,14170,14170,14170,0
20250313,134100,1161798200,14170,14180,14180,14170,343
20250313,134000,1156935300,14180,14180,14180,14180,3
20250313,133900,1156892760,14170,14170,14170,14160,217
20250313,133800,1153818560,14180,14180,14180,14180,88
20250313,133700,1152570720,14190,14190,14190,14190,0
20250313,133600,1152570720,14190,14170,14190,14170,86
20250313,133500,1151352080,14170,14170,14170,14170,223
20250313,133400,1148192170,14170,14170,14170,14170,84
20250313,133300,1147001890,14180,14170,14180,14170,86
20250313,133200,1145782420,14180,14170,14180,14170,85
20250313,133100,1144577960,14180,14190,14190,14180,5
20250313,133000,1144507050,14190,14190,14190,14190,34
20250313,132900,1144024590,14190,14190,14190,14180,323
20250313,132800,1139442070,14220,14190,14220,14190,7
20250313,132700,1139342620,14220,14190,14220,14180,92
20250313,132600,1138037880,14210,14180,14210,14170,12
20250313,132500,1137867690,14210,14180,14210,14170,88
20250313,132400,1136620640,14210,14200,14210,14180,90
20250313,132300,1135344340,14190,14200,14200,14190,238
20250313,132200,1131966980,14200,14190,14200,14170,110
20250313,132100,1130407710,14180,14170,14180,14170,51
20250313,132000,1129684630,14150,14150,14150,14150,84
20250313,131900,1128496030,14150,14150,14150,14150,0
20250313,131800,1128496030,14150,14150,14150,14150,130
20250313,131700,1126656530,14150,14150,14150,14150,249
20250313,131600,1123133180,14160,14170,14170,14160,140
20250313,131500,1121150220,14170,14160,14170,14160,85
20250313,131400,1119946610,14170,14170,14170,14170,1
20250313,131300,1119932440,14170,14170,14180,14160,161
20250313,131200,1117651900,14170,14170,14170,14170,11
20250313,131100,1117496030,14150,14160,14160,14150,99
20250313,131000,1116094340,14160,14160,14160,14160,241
20250313,130900,1112681780,14160,14160,14160,14150,99
20250313,130800,1111280030,14150,14160,14160,14150,85
20250313,130700,1110076440,14170,14170,14175,14170,5
20250313,130600,1110005580,14180,14160,14180,14160,147
20250313,130500,1107923980,14170,14180,14180,14170,40
20250313,130400,1107357090,14170,14180,14180,14170,456
20250313,130300,1100895370,14180,14180,14180,14180,4
20250313,130200,1100838650,14180,14180,14180,14180,49
20250313,130100,1100143830,14180,14180,14180,14180,156
20250313,130000,1097931750,14190,14190,14190,14190,2
20250313,125900,1097903370,14180,14180,14190,14170,97
20250313,125800,1096528730,14180,14190,14190,14180,280
20250313,125700,1092558010,14180,14180,14180,14180,84
20250313,125600,1091366890,14200,14200,14200,14200,0
20250313,125500,1091366890,14200,14200,14200,14190,86
20250313,125400,1090146530,14190,14190,14190,14190,84
20250313,125300,1088954570,14190,14190,14190,14190,0
20250313,125200,1088954570,14190,14190,14190,14190,335
20250313,125100,1084200920,14200,14200,14200,14200,80
20250313,125000,1083064920,14190,14190,14190,14190,84
20250313,124900,1081872960,14190,14190,14190,14190,42
20250313,124800,1081276980,14180,14180,14190,14180,91
20250313,124700,1079986580,14170,14170,14170,14170,0
20250313,124600,1079986580,14170,14190,14190,14170,344
20250313,124500,1075109200,14190,14170,14190,14170,99
20250313,124400,1073706220,14180,14180,14180,14180,104
20250313,124300,1072231500,14180,14190,14190,14180,64
20250313,124200,1071323880,14180,14180,14180,14180,46
20250313,124100,1070671600,14180,14190,14190,14180,319
20250313,124000,1066147670,14190,14190,14190,14190,383
20250313,123900,1060712900,14210,14210,14210,14210,459
20250313,123800,1054190510,14220,14210,14220,14210,86
20250313,123700,1052968430,14210,14210,14210,14210,0
20250313,123600,1052968430,14210,14220,14220,14210,86
20250313,123500,1051746350,14220,14215,14220,14215,12
20250313,123400,1051575720,14210,14210,14210,14210,314
20250313,123300,1047113780,14210,14210,14210,14210,355
20250313,123200,1042069230,14210,14210,14210,14210,84
20250313,123100,1040875590,14210,14210,14210,14190,95
20250313,123000,1039525660,14220,14190,14220,14190,48
20250313,122900,1038843220,14180,14190,14190,14180,92
20250313,122800,1037538600,14180,14180,14180,14170,252
20250313,122700,1033967680,14190,14190,14200,14180,232
20250313,122600,1030677830,14210,14180,14210,14180,2
20250313,122500,1030649440,14170,14170,14170,14170,84
20250313,122400,1029459160,14220,14170,14220,14170,3093
20250313,122300,985600100,14170,14180,14180,14170,565
20250313,122200,977594020,14160,14170,14180,14160,828
20250313,122100,965862100,14170,14180,14180,14170,511
20250313,122000,958621210,14170,14180,14180,14160,116
20250313,121900,956977380,14180,14130,14180,14130,574
20250313,121800,948843860,14160,14160,14160,14130,89
20250313,121700,947586190,14140,14130,14160,14120,238
20250313,121600,944219050,14120,14100,14120,14100,90
20250313,121500,942948350,14130,14110,14130,14110,336
20250313,121400,938204860,14120,14120,14120,14120,120
20250313,121300,936510460,14110,14110,14110,14110,84
20250313,121200,935325220,14110,14100,14110,14100,87
20250313,121100,934098230,14100,14100,14100,14100,26
20250313,121000,933731630,14100,14090,14110,14090,236
20250313,120900,930404100,14090,14100,14100,14090,87
20250313,120800,929178160,14100,14110,14110,14090,98
20250313,120700,927796300,14100,14090,14100,14090,679
20250313,120600,918225750,14090,14100,14100,14090,180
20250313,120500,915688840,14100,14100,14100,14100,137
20250313,120400,913757140,14100,14110,14110,14100,108
20250313,120300,912234090,14100,14110,14110,14100,356
20250313,120200,907214090,14110,14110,14110,14110,420
20250313,120100,901287890,14110,14110,14110,14110,84
20250313,120000,900102650,14110,14120,14120,14110,14
20250313,115900,899905010,14120,14120,14120,14110,115
20250313,115800,898282050,14120,14150,14160,14120,3224
20250313,115700,852713660,14160,14150,14160,14150,322
20250313,115600,848157270,14160,14160,14160,14160,2
20250313,115500,848128950,14160,14160,14170,14160,157
20250313,115400,845905780,14160,14160,14160,14160,10
20250313,115300,845764180,14160,14170,14170,14160,85
20250313,115200,844560560,14170,14160,14170,14160,86
20250313,115100,843342780,14160,14160,14160,14160,260
20250313,115000,839661180,14160,14170,14170,14160,86
20250313,114900,838443400,14170,14170,14170,14170,1
20250313,114800,838429230,14170,14170,14170,14170,100
20250313,114700,837012230,14170,14170,14170,14170,14
20250313,114600,836813850,14170,14170,14180,14170,70
20250313,114500,835821890,14170,14170,14170,14170,305
20250313,114400,831500040,14170,14170,14170,14170,0
20250313,114300,831500040,14170,14170,14170,14170,84
20250313,114200,830309760,14180,14180,14180,14180,102
20250313,114100,828863400,14180,14180,14180,14170,88
20250313,114000,827616400,14170,14170,14170,14170,0
20250313,113900,827616400,14170,14180,14180,14170,171
20250313,113800,825192460,14180,14180,14190,14180,235
20250313,113700,821859650,14180,14180,14180,14180,0
20250313,113600,821859650,14180,14190,14190,14180,85
20250313,113500,820654340,14190,14190,14190,14190,66
20250313,113400,819717800,14190,14180,14190,14180,86
20250313,113300,818498310,14180,14180,14180,14180,220
20250313,113200,815378710,14190,14190,14190,14190,10
20250313,113100,815236810,14240,14180,14240,14180,435
20250313,113000,809063090,14180,14180,14180,14180,0
20250313,112900,809063090,14180,14180,14180,14180,84
20250313,112800,807871970,14180,14180,14180,14180,0
20250313,112700,807871970,14180,14180,14180,14180,281
20250313,112600,803887390,14180,14190,14190,14180,270
20250313,112500,800058720,14180,14180,14180,14180,84
20250313,112400,798867600,14180,14180,14180,14180,0
20250313,112300,798867600,14180,14190,14190,14180,89
20250313,112200,797605530,14180,14180,14180,14180,87
20250313,112100,796371870,14180,14190,14190,14180,99
20250313,112000,794967100,14190,14190,14190,14190,343
20250313,111900,790099930,14190,14190,14190,14190,200
20250313,111800,787261930,14200,14200,14200,14190,267
20250313,111700,783471370,14190,14190,14190,14190,229
20250313,111600,780221860,14190,14200,14200,14190,84
20250313,111500,779029890,14190,14190,14190,14190,84
20250313,111400,777837930,14200,14200,14200,14200,72
20250313,111300,776815530,14200,14200,14200,14200,119
20250313,111200,775125730,14210,14200,14210,14200,333
20250313,111100,770396800,14210,14210,14210,14200,144
20250313,111000,768351400,14210,14210,14210,14200,333
20250313,110900,763622150,14200,14200,14200,14200,84
20250313,110800,762429350,14210,14210,14210,14210,134
20250313,110700,760525210,14210,14210,14210,14210,78
20250313,110600,759416830,14210,14200,14210,14200,117
20250313,110500,757755100,14200,14200,14200,14200,0
20250313,110400,757755100,14200,14200,14200,14200,84
20250313,110300,756562300,14200,14200,14200,14200,0
20250313,110200,756562300,14200,14220,14220,14200,191
20250313,110100,753848700,14220,14220,14220,14220,84
20250313,110000,752654220,14220,14220,14220,14220,33
20250313,105900,752184960,14210,14200,14210,14200,110
20250313,105800,750622700,14200,14200,14200,14190,325
20250313,105700,746008860,14190,14210,14210,14190,624
20250313,105600,737146670,14210,14210,14210,14210,314
20250313,105500,732684730,14210,14230,14230,14210,85
20250313,105400,731476860,14210,14210,14210,14210,16
20250313,105300,731249500,14210,14210,14220,14210,400
20250313,105200,725563180,14210,14200,14210,14200,109
20250313,105100,724015130,14190,14190,14190,14190,7
20250313,105000,723915800,14200,14200,14200,14190,526
20250313,104900,716450300,14190,14190,14200,14190,443
20250313,104800,710162530,14200,14200,14210,14190,1441
20250313,104700,689704090,14210,14210,14210,14210,0
20250313,104600,689704090,14210,14210,14210,14200,164
20250313,104500,687374490,14210,14210,14210,14200,99
20250313,104400,685968550,14210,14220,14220,14200,565
20250313,104300,677940200,14230,14210,14230,14210,174
20250313,104200,675467040,14210,14210,14210,14210,65
20250313,104100,674543390,14210,14210,14210,14210,191
20250313,104000,671829280,14210,14210,14210,14210,50
20250313,103900,671118780,14200,14220,14220,14200,569
20250313,103800,663034920,14220,14210,14220,14210,381
20250313,103700,657617940,14220,14220,14220,14220,48
20250313,103600,656935380,14220,14220,14220,14220,218
20250313,103500,653835420,14220,14210,14220,14210,18
20250313,103400,653579590,14210,14220,14220,14210,65
20250313,103300,652655640,14220,14210,14220,14210,81
20250313,103200,651504620,14210,14210,14210,14210,347
20250313,103100,646573750,14210,14210,14220,14210,440
20250313,103000,640320350,14210,14210,14210,14210,33
20250313,102900,639851420,14210,14210,14220,14210,430
20250313,102800,633740420,14210,14210,14210,14210,51
20250313,102700,633015710,14200,14200,14210,14200,136
20250313,102600,631084460,14200,14200,14200,14200,230
20250313,102500,627818460,14200,14220,14220,14200,1243
20250313,102400,610154390,14220,14220,14220,14220,21
20250313,102300,609855770,14220,14230,14240,14220,186
20250313,102200,607209500,14220,14220,14220,14210,955
20250313,102100,593630230,14230,14230,14230,14220,35
20250313,102000,593132210,14220,14210,14220,14210,458
20250313,101900,586621290,14220,14210,14225,14210,211
20250313,101800,583621615,14210,14230,14230,14210,79
20250313,101700,582499005,14210,14210,14220,14210,108
20250313,101600,580963325,14200,14200,14220,14200,201
20250313,101500,578107125,14200,14220,14230,14200,3108
20250313,101400,533943085,14230,14240,14240,14220,2657
20250313,101300,496125225,14240,14260,14260,14240,310
20250313,101200,491709885,14260,14260,14260,14260,100
20250313,101100,490283885,14250,14240,14250,14240,89
20250313,101000,489016475,14240,14240,14250,14240,407
20250313,100900,483220755,14240,14240,14240,14240,84
20250313,100800,482024595,14240,14260,14260,14240,215
20250313,100700,478960855,14250,14270,14270,14250,86
20250313,100600,477734975,14270,14250,14270,14250,127
20250313,100500,475925065,14270,14280,14280,14270,33
20250313,100400,475454005,14270,14260,14270,14250,665
20250313,100300,465970845,14270,14260,14270,14260,81
20250313,100200,464815285,14260,14260,14260,14260,120
20250313,100100,463104085,14260,14270,14270,14260,400
20250313,100000,457399585,14270,14270,14270,14270,100
20250313,095900,455972585,14260,14260,14260,14260,273
20250313,095800,452079605,14270,14270,14270,14260,766
20250313,095700,441150175,14270,14290,14290,14270,993
20250313,095600,426968645,14290,14290,14290,14290,6
20250313,095500,426882905,14290,14300,14300,14290,138
20250313,095400,424910675,14320,14310,14320,14310,55
20250313,095300,424123575,14310,14320,14320,14310,118
20250313,095200,422434965,14320,14310,14320,14310,85
20250313,095100,421218605,14320,14310,14320,14310,4
20250313,095000,421161355,14300,14300,14300,14300,102
20250313,094900,419702755,14300,14280,14300,14280,171
20250313,094800,417258995,14290,14290,14290,14290,419
20250313,094700,411271485,14290,14300,14300,14290,111
20250313,094600,409684525,14300,14300,14300,14300,43
20250313,094500,409069625,14290,14290,14290,14280,740
20250313,094400,398496175,14290,14270,14290,14260,362
20250313,094300,393327485,14260,14260,14270,14260,576
20250313,094200,385112945,14260,14260,14270,14260,55
20250313,094100,384328625,14260,14270,14270,14250,339
20250313,094000,379495625,14270,14250,14270,14250,19
20250313,093900,379224525,14230,14230,14250,14210,1548
20250313,093800,357208135,14220,14250,14250,14220,461
20250313,093700,350647135,14260,14250,14260,14250,5
20250313,093600,350575845,14240,14300,14300,14240,925
20250313,093500,337382635,14290,14290,14300,14290,75
20250313,093400,336310825,14300,14310,14310,14300,67
20250313,093300,335352665,14310,14300,14310,14300,19
20250313,093200,335080955,14280,14300,14300,14280,155
20250313,093100,332866855,14300,14285,14300,14280,169
20250313,093000,330452005,14285,14280,14290,14280,325
20250313,092900,325810555,14280,14300,14300,14280,1967
20250313,092800,297704675,14310,14330,14340,14300,2209
20250313,092700,266071135,14340,14340,14350,14340,620
20250313,092600,257180185,14340,14350,14350,14340,11
20250313,092500,257022435,14340,14350,14350,14340,90
20250313,092400,255731775,14340,14350,14350,14340,109
20250313,092300,254168705,14350,14350,14350,14340,228
20250313,092200,250897835,14350,14340,14350,14340,80
20250313,092100,249750485,14340,14350,14350,14340,171
20250313,092000,247297325,14350,14350,14350,14350,0
20250313,091900,247297325,14350,14350,14360,14350,92
20250313,091800,245977115,14360,14370,14370,14340,83
20250313,091700,244786375,14380,14370,14380,14370,153
20250313,091600,242586765,14370,14340,14370,14340,24
20250313,091500,242242485,14350,14360,14360,14350,983
20250313,091400,228136425,14360,14360,14370,14350,78
20250313,091300,227016685,14350,14370,14370,14350,304
20250313,091200,222651665,14350,14420,14420,14350,3837
20250313,091100,167458235,14420,14410,14420,14410,51
20250313,091000,166723225,14420,14420,14420,14410,82
20250313,090900,165541095,14420,14420,14420,14420,51
20250313,090800,164805675,14420,14435,14435,14400,782
20250313,090700,153534130,14435,14430,14440,14430,11
20250313,090600,153375365,14430,14460,14460,14420,1178
20250313,090500,136370165,14450,14470,14470,14450,61
20250313,090400,135488450,14470,14450,14480,14450,7
20250313,090300,135387190,14430,14520,14520,14430,318
20250313,090200,130793600,14430,14490,14490,14430,1712
20250313,090100,106030990,14480,14480,14610,14480,231
20250313,090000,102684730,14480,14630,14650,14480,7027
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190600 1367881410 14300 14300 14300 14300 1603
3 20250313 190500 1367881410 14300 14300 14300 14300 0
4 20250313 190400 1367881410 14300 14300 14300 14300 0
5 20250313 190300 1367881410 14300 14300 14300 14300 0
6 20250313 190200 1367881410 14300 14300 14300 14300 0
7 20250313 190100 1367881410 14300 14300 14300 14300 0
8 20250313 190000 1367881410 14300 14300 14300 14300 0
9 20250313 185900 1367881410 14300 14300 14300 14300 0
10 20250313 185800 1367881410 14300 14300 14300 14300 0
11 20250313 185700 1367881410 14300 14300 14300 14300 0
12 20250313 185600 1367881410 14300 14300 14300 14300 0
13 20250313 185500 1367881410 14300 14300 14300 14300 0
14 20250313 185400 1367881410 14300 14300 14300 14300 0
15 20250313 185300 1367881410 14300 14300 14300 14300 0
16 20250313 185200 1367881410 14300 14300 14300 14300 0
17 20250313 185100 1367881410 14300 14300 14300 14300 0
18 20250313 185000 1367881410 14300 14300 14300 14300 0
19 20250313 184900 1367881410 14300 14300 14300 14300 0
20 20250313 184800 1367881410 14300 14300 14300 14300 0
21 20250313 184700 1367881410 14300 14300 14300 14300 0
22 20250313 184600 1367881410 14300 14300 14300 14300 0
23 20250313 184500 1367881410 14300 14300 14300 14300 0
24 20250313 184400 1367881410 14300 14300 14300 14300 0
25 20250313 184300 1367881410 14300 14300 14300 14300 0
26 20250313 184200 1367881410 14300 14300 14300 14300 0
27 20250313 184100 1367881410 14300 14300 14300 14300 0
28 20250313 184000 1367881410 14300 14300 14300 14300 0
29 20250313 183900 1367881410 14300 14300 14300 14300 0
30 20250313 183800 1367881410 14300 14300 14300 14300 0
31 20250313 183700 1367881410 14300 14300 14300 14300 0
32 20250313 183600 1367881410 14300 14300 14300 14300 1603
33 20250313 183500 1367881410 14300 14300 14300 14300 0
34 20250313 183400 1367881410 14300 14300 14300 14300 0
35 20250313 183300 1367881410 14300 14300 14300 14300 0
36 20250313 183200 1367881410 14300 14300 14300 14300 0
37 20250313 183100 1367881410 14300 14300 14300 14300 0
38 20250313 183000 1367881410 14300 14300 14300 14300 0
39 20250313 182900 1367881410 14300 14300 14300 14300 0
40 20250313 182800 1367881410 14300 14300 14300 14300 0
41 20250313 182700 1367881410 14300 14300 14300 14300 0
42 20250313 182600 1367881410 14300 14300 14300 14300 0
43 20250313 182500 1367881410 14300 14300 14300 14300 0
44 20250313 182400 1367881410 14300 14300 14300 14300 0
45 20250313 182300 1367881410 14300 14300 14300 14300 0
46 20250313 182200 1367881410 14300 14300 14300 14300 0
47 20250313 182100 1367881410 14300 14300 14300 14300 0
48 20250313 182000 1367881410 14300 14300 14300 14300 0
49 20250313 181900 1367881410 14300 14300 14300 14300 0
50 20250313 181800 1367881410 14300 14300 14300 14300 0
51 20250313 181700 1367881410 14300 14300 14300 14300 0
52 20250313 181600 1367881410 14300 14300 14300 14300 0
53 20250313 181500 1367881410 14300 14300 14300 14300 0
54 20250313 181400 1367881410 14300 14300 14300 14300 0
55 20250313 181300 1367881410 14300 14300 14300 14300 0
56 20250313 181200 1367881410 14300 14300 14300 14300 0
57 20250313 181100 1367881410 14300 14300 14300 14300 0
58 20250313 181000 1367881410 14300 14300 14300 14300 0
59 20250313 180900 1367881410 14300 14300 14300 14300 0
60 20250313 180800 1367881410 14300 14300 14300 14300 0
61 20250313 180700 1367881410 14300 14300 14300 14300 0
62 20250313 180600 1367881410 14300 14300 14300 14300 1603
63 20250313 180500 1367881410 14300 14300 14300 14300 0
64 20250313 180400 1367881410 14300 14300 14300 14300 0
65 20250313 180300 1367881410 14300 14300 14300 14300 0
66 20250313 180200 1367881410 14300 14300 14300 14300 0
67 20250313 180100 1367881410 14300 14300 14300 14300 0
68 20250313 180000 1367881410 14300 14300 14300 14300 0
69 20250313 175900 1367881410 14300 14300 14300 14300 0
70 20250313 175800 1367881410 14300 14300 14300 14300 0
71 20250313 175700 1367881410 14300 14300 14300 14300 0
72 20250313 175600 1367881410 14300 14300 14300 14300 0
73 20250313 175500 1367881410 14300 14300 14300 14300 0
74 20250313 175400 1367881410 14300 14300 14300 14300 0
75 20250313 175300 1367881410 14300 14300 14300 14300 0
76 20250313 175200 1367881410 14300 14300 14300 14300 0
77 20250313 175100 1367881410 14300 14300 14300 14300 0
78 20250313 175000 1367881410 14300 14300 14300 14300 0
79 20250313 174900 1367881410 14300 14300 14300 14300 0
80 20250313 174800 1367881410 14300 14300 14300 14300 0
81 20250313 174700 1367881410 14300 14300 14300 14300 0
82 20250313 174600 1367881410 14300 14300 14300 14300 0
83 20250313 174500 1367881410 14300 14300 14300 14300 0
84 20250313 174400 1367881410 14300 14300 14300 14300 0
85 20250313 174300 1367881410 14300 14300 14300 14300 0
86 20250313 174200 1367881410 14300 14300 14300 14300 0
87 20250313 174100 1367881410 14300 14300 14300 14300 0
88 20250313 174000 1367881410 14300 14300 14300 14300 0
89 20250313 173900 1367881410 14300 14300 14300 14300 0
90 20250313 173800 1367881410 14300 14300 14300 14300 0
91 20250313 173700 1367881410 14300 14300 14300 14300 0
92 20250313 173600 1367881410 14300 14300 14300 14300 1603
93 20250313 173500 1367881410 14300 14300 14300 14300 0
94 20250313 173400 1367881410 14300 14300 14300 14300 0
95 20250313 173300 1367881410 14300 14300 14300 14300 0
96 20250313 173200 1367881410 14300 14300 14300 14300 0
97 20250313 173100 1367881410 14300 14300 14300 14300 0
98 20250313 173000 1367881410 14300 14300 14300 14300 0
99 20250313 172900 1367881410 14300 14300 14300 14300 0
100 20250313 172800 1367881410 14300 14300 14300 14300 0
101 20250313 172700 1367881410 14300 14300 14300 14300 0
102 20250313 172600 1367881410 14300 14300 14300 14300 0
103 20250313 172500 1367881410 14300 14300 14300 14300 0
104 20250313 172400 1367881410 14300 14300 14300 14300 0
105 20250313 172300 1367881410 14300 14300 14300 14300 0
106 20250313 172200 1367881410 14300 14300 14300 14300 0
107 20250313 172100 1367881410 14300 14300 14300 14300 0
108 20250313 172000 1367881410 14300 14300 14300 14300 0
109 20250313 171900 1367881410 14300 14300 14300 14300 0
110 20250313 171800 1367881410 14300 14300 14300 14300 0
111 20250313 171700 1367881410 14300 14300 14300 14300 0
112 20250313 171600 1367881410 14300 14300 14300 14300 0
113 20250313 171500 1367881410 14300 14300 14300 14300 0
114 20250313 171400 1367881410 14300 14300 14300 14300 0
115 20250313 171300 1367881410 14300 14300 14300 14300 0
116 20250313 171200 1367881410 14300 14300 14300 14300 0
117 20250313 171100 1367881410 14300 14300 14300 14300 0
118 20250313 171000 1367881410 14300 14300 14300 14300 0
119 20250313 170900 1367881410 14300 14300 14300 14300 0
120 20250313 170800 1367881410 14300 14300 14300 14300 0
121 20250313 170700 1367881410 14300 14300 14300 14300 0
122 20250313 170600 1367881410 14300 14300 14300 14300 1603
123 20250313 170500 1367881410 14300 14300 14300 14300 0
124 20250313 170400 1367881410 14300 14300 14300 14300 0
125 20250313 170300 1367881410 14300 14300 14300 14300 0
126 20250313 170200 1367881410 14300 14300 14300 14300 0
127 20250313 170100 1367881410 14300 14300 14300 14300 0
128 20250313 170000 1367881410 14300 14300 14300 14300 0
129 20250313 165900 1367881410 14300 14300 14300 14300 0
130 20250313 165800 1367881410 14300 14300 14300 14300 0
131 20250313 165700 1367881410 14300 14300 14300 14300 0
132 20250313 165600 1367881410 14300 14300 14300 14300 0
133 20250313 165500 1367881410 14300 14300 14300 14300 0
134 20250313 165400 1367881410 14300 14300 14300 14300 0
135 20250313 165300 1367881410 14300 14300 14300 14300 0
136 20250313 165200 1367881410 14300 14300 14300 14300 0
137 20250313 165100 1367881410 14300 14300 14300 14300 0
138 20250313 165000 1367881410 14300 14300 14300 14300 0
139 20250313 164900 1367881410 14300 14300 14300 14300 0
140 20250313 164800 1367881410 14300 14300 14300 14300 0
141 20250313 164700 1367881410 14300 14300 14300 14300 0
142 20250313 164600 1367881410 14300 14300 14300 14300 0
143 20250313 164500 1367881410 14300 14300 14300 14300 0
144 20250313 164400 1367881410 14300 14300 14300 14300 0
145 20250313 164300 1367881410 14300 14300 14300 14300 0
146 20250313 164200 1367881410 14300 14300 14300 14300 0
147 20250313 164100 1367881410 14300 14300 14300 14300 0
148 20250313 164000 1367881410 14300 14300 14300 14300 0
149 20250313 163900 1367881410 14300 14300 14300 14300 0
150 20250313 163800 1367881410 14300 14300 14300 14300 0
151 20250313 163700 1367881410 14300 14300 14300 14300 0
152 20250313 163600 1367881410 14300 14300 14300 14300 1603
153 20250313 163500 1367881410 14300 14300 14300 14300 0
154 20250313 163400 1367881410 14300 14300 14300 14300 0
155 20250313 163300 1367881410 14300 14300 14300 14300 0
156 20250313 163200 1367881410 14300 14300 14300 14300 0
157 20250313 163100 1367881410 14300 14300 14300 14300 0
158 20250313 163000 1367881410 14300 14300 14300 14300 0
159 20250313 162900 1367881410 14300 14300 14300 14300 0
160 20250313 162800 1367881410 14300 14300 14300 14300 0
161 20250313 162700 1367881410 14300 14300 14300 14300 0
162 20250313 162600 1367881410 14300 14300 14300 14300 0
163 20250313 162500 1367881410 14300 14300 14300 14300 0
164 20250313 162400 1367881410 14300 14300 14300 14300 0
165 20250313 162300 1367881410 14300 14300 14300 14300 0
166 20250313 162200 1367881410 14300 14300 14300 14300 0
167 20250313 162100 1367881410 14300 14300 14300 14300 0
168 20250313 162000 1367881410 14300 14300 14300 14300 0
169 20250313 161900 1367881410 14300 14300 14300 14300 0
170 20250313 161800 1367881410 14300 14300 14300 14300 0
171 20250313 161700 1367881410 14300 14300 14300 14300 0
172 20250313 161600 1367881410 14300 14300 14300 14300 0
173 20250313 161500 1367881410 14300 14300 14300 14300 0
174 20250313 161400 1367881410 14300 14300 14300 14300 0
175 20250313 161300 1367881410 14300 14300 14300 14300 0
176 20250313 161200 1367881410 14300 14300 14300 14300 0
177 20250313 161100 1367881410 14300 14300 14300 14300 0
178 20250313 161000 1367881410 14300 14300 14300 14300 0
179 20250313 160900 1367881410 14300 14300 14300 14300 0
180 20250313 160800 1367881410 14300 14300 14300 14300 0
181 20250313 160700 1367881410 14300 14300 14300 14300 0
182 20250313 160600 1367881410 14300 14300 14300 14300 1603
183 20250313 160500 1367881410 14300 14300 14300 14300 0
184 20250313 160400 1367881410 14300 14300 14300 14300 0
185 20250313 160300 1367881410 14300 14300 14300 14300 0
186 20250313 160200 1367881410 14300 14300 14300 14300 0
187 20250313 160100 1367881410 14300 14300 14300 14300 0
188 20250313 160000 1367881410 14300 14300 14300 14300 0
189 20250313 155900 1367881410 14300 14300 14300 14300 0
190 20250313 155800 1367881410 14300 14300 14300 14300 0
191 20250313 155700 1367881410 14300 14300 14300 14300 0
192 20250313 155600 1367881410 14300 14300 14300 14300 0
193 20250313 155500 1367881410 14300 14300 14300 14300 0
194 20250313 155400 1367881410 14300 14300 14300 14300 0
195 20250313 155300 1367881410 14300 14300 14300 14300 0
196 20250313 155200 1367881410 14300 14300 14300 14300 0
197 20250313 155100 1367881410 14300 14300 14300 14300 0
198 20250313 155000 1367881410 14300 14300 14300 14300 0
199 20250313 154900 1367881410 14300 14300 14300 14300 0
200 20250313 154800 1367881410 14300 14300 14300 14300 0
201 20250313 154700 1367881410 14300 14300 14300 14300 0
202 20250313 154600 1367881410 14300 14300 14300 14300 0
203 20250313 154500 1367881410 14300 14300 14300 14300 0
204 20250313 154400 1367881410 14300 14300 14300 14300 0
205 20250313 154300 1367881410 14300 14300 14300 14300 0
206 20250313 154200 1367881410 14300 14300 14300 14300 0
207 20250313 154100 1367881410 14300 14300 14300 14300 0
208 20250313 154000 1367881410 14300 14300 14300 14300 0
209 20250313 153900 1367881410 14300 14300 14300 14300 0
210 20250313 153800 1367881410 14300 14300 14300 14300 0
211 20250313 153700 1367881410 14300 14300 14300 14300 0
212 20250313 153600 1367881410 14300 14300 14300 14300 1603
213 20250313 153500 1367881410 14300 14300 14300 14300 0
214 20250313 153400 1367881410 14300 14300 14300 14300 0
215 20250313 153300 1367881410 14300 14300 14300 14300 0
216 20250313 153200 1367881410 14300 14300 14300 14300 0
217 20250313 153100 1367881410 14300 14300 14300 14300 0
218 20250313 153000 1367881410 14300 14300 14300 14300 1603
219 20250313 152900 1344958510 14300 14300 14300 14300 0
220 20250313 152800 1344958510 14300 14300 14300 14300 0
221 20250313 152700 1344958510 14300 14300 14300 14300 0
222 20250313 152600 1344958510 14300 14300 14300 14300 0
223 20250313 152500 1344958510 14300 14300 14300 14300 0
224 20250313 152400 1344958510 14300 14300 14300 14300 0
225 20250313 152300 1344958510 14300 14300 14300 14300 0
226 20250313 152200 1344958510 14300 14300 14300 14300 0
227 20250313 152100 1344958510 14300 14300 14300 14300 0
228 20250313 152000 1344958510 14300 14300 14300 14300 0
229 20250313 151900 1344958510 14300 14180 14300 14180 163
230 20250313 151800 1342634990 14180 14240 14240 14180 34
231 20250313 151700 1342151310 14300 14170 14300 14170 194
232 20250313 151600 1339394590 14170 14180 14180 14170 1008
233 20250313 151500 1325108150 14200 14190 14220 14190 457
234 20250313 151400 1318621140 14240 14210 14240 14190 33
235 20250313 151300 1318152440 14210 14190 14240 14190 146
236 20250313 151200 1316079400 14210 14200 14310 14200 298
237 20250313 151100 1311843670 14200 14200 14200 14200 91
238 20250313 151000 1310551470 14200 14230 14310 14200 259
239 20250313 150900 1306858190 14200 14230 14230 14200 141
240 20250313 150800 1304854280 14210 14210 14220 14200 144
241 20250313 150700 1302808870 14210 14210 14210 14210 100
242 20250313 150600 1301387870 14210 14210 14240 14210 355
243 20250313 150500 1296341360 14220 14260 14260 14200 15
244 20250313 150400 1296128130 14230 14230 14260 14220 589
245 20250313 150300 1287748650 14260 14220 14260 14210 64
246 20250313 150200 1286836740 14220 14290 14320 14210 765
247 20250313 150100 1275932540 14290 14190 14340 14190 489
248 20250313 150000 1268954440 14240 14190 14240 14190 154
249 20250313 145900 1266765850 14200 14205 14210 14190 298
250 20250313 145800 1262534220 14205 14200 14205 14200 12
251 20250313 145700 1262363800 14200 14200 14200 14200 129
252 20250313 145600 1260532000 14200 14200 14200 14200 58
253 20250313 145500 1259708400 14200 14200 14200 14200 211
254 20250313 145400 1256712200 14170 14180 14200 14170 95
255 20250313 145300 1255365120 14200 14170 14200 14170 19
256 20250313 145200 1255095560 14210 14180 14210 14180 127
257 20250313 145100 1253293830 14180 14180 14180 14180 36
258 20250313 145000 1252783350 14180 14180 14180 14180 103
259 20250313 144900 1251322810 14180 14180 14180 14180 39
260 20250313 144800 1250769790 14180 14180 14180 14180 84
261 20250313 144700 1249578670 14180 14180 14180 14180 7
262 20250313 144600 1249479410 14180 14200 14200 14180 92
263 20250313 144500 1248174690 14180 14180 14180 14180 124
264 20250313 144400 1246416370 14180 14180 14180 14180 0
265 20250313 144300 1246416370 14180 14180 14180 14180 91
266 20250313 144200 1245125990 14200 14200 14200 14190 243
267 20250313 144100 1241675410 14200 14200 14200 14200 92
268 20250313 144000 1240369010 14200 14200 14200 14200 12
269 20250313 143900 1240198610 14200 14210 14210 14200 86
270 20250313 143800 1238977380 14200 14200 14200 14200 92
271 20250313 143700 1237670980 14220 14210 14220 14210 189
272 20250313 143600 1234985120 14200 14200 14200 14200 91
273 20250313 143500 1233692920 14200 14200 14200 14200 0
274 20250313 143400 1233692920 14200 14210 14210 14200 227
275 20250313 143300 1230468100 14210 14210 14210 14210 7
276 20250313 143200 1230368630 14210 14220 14220 14210 95
277 20250313 143100 1229018570 14220 14200 14240 14200 94
278 20250313 143000 1227683680 14240 14190 14250 14190 890
279 20250313 142900 1215045390 14170 14180 14180 14170 92
280 20250313 142800 1213741670 14180 14180 14180 14180 0
281 20250313 142700 1213741670 14180 14180 14180 14180 123
282 20250313 142600 1211997530 14180 14180 14180 14180 28
283 20250313 142500 1211600490 14160 14160 14160 14160 91
284 20250313 142400 1210311930 14160 14160 14160 14160 84
285 20250313 142300 1209122490 14160 14160 14160 14160 7
286 20250313 142200 1209023370 14160 14170 14170 14160 107
287 20250313 142100 1207507260 14180 14180 14180 14180 1
288 20250313 142000 1207493080 14180 14180 14180 14160 95
289 20250313 141900 1206147800 14180 14180 14180 14180 4
290 20250313 141800 1206091080 14180 14170 14180 14170 116
291 20250313 141700 1204447300 14170 14170 14170 14170 11
292 20250313 141600 1204291430 14170 14180 14180 14170 90
293 20250313 141500 1203016090 14180 14180 14190 14170 148
294 20250313 141400 1200917420 14180 14180 14180 14180 1
295 20250313 141300 1200903240 14190 14170 14190 14170 130
296 20250313 141200 1199059520 14170 14170 14170 14170 0
297 20250313 141100 1199059520 14170 14190 14190 14170 120
298 20250313 141000 1197358560 14170 14170 14170 14170 0
299 20250313 140900 1197358560 14170 14170 14170 14170 92
300 20250313 140800 1196054920 14190 14190 14190 14190 29
301 20250313 140700 1195643410 14200 14200 14200 14200 1
302 20250313 140600 1195629210 14190 14190 14190 14190 107
303 20250313 140500 1194110880 14180 14180 14180 14180 8
304 20250313 140400 1193997440 14180 14180 14180 14180 92
305 20250313 140300 1192692880 14180 14180 14180 14180 1
306 20250313 140200 1192678700 14180 14180 14180 14180 92
307 20250313 140100 1191374140 14180 14210 14210 14180 85
308 20250313 140000 1190168810 14180 14200 14200 14180 10
309 20250313 135900 1190026830 14190 14170 14220 14170 400
310 20250313 135800 1184353610 14190 14190 14190 14190 8
311 20250313 135700 1184240090 14210 14190 14210 14180 96
312 20250313 135600 1182878730 14220 14200 14220 14190 170
313 20250313 135500 1180464150 14170 14190 14200 14170 105
314 20250313 135400 1178975850 14190 14160 14190 14160 85
315 20250313 135300 1177772220 14160 14190 14190 14160 268
316 20250313 135200 1173974310 14170 14190 14190 14170 85
317 20250313 135100 1172769840 14190 14180 14190 14180 20
318 20250313 135000 1172486100 14170 14170 14170 14170 84
319 20250313 134900 1171295820 14170 14170 14170 14170 7
320 20250313 134800 1171196630 14170 14170 14180 14170 94
321 20250313 134700 1169864630 14180 14180 14180 14180 263
322 20250313 134600 1166135290 14170 14200 14200 14170 86
323 20250313 134500 1164916640 14190 14170 14190 14170 136
324 20250313 134400 1162988480 14170 14170 14170 14170 0
325 20250313 134300 1162988480 14170 14170 14170 14170 84
326 20250313 134200 1161798200 14170 14170 14170 14170 0
327 20250313 134100 1161798200 14170 14180 14180 14170 343
328 20250313 134000 1156935300 14180 14180 14180 14180 3
329 20250313 133900 1156892760 14170 14170 14170 14160 217
330 20250313 133800 1153818560 14180 14180 14180 14180 88
331 20250313 133700 1152570720 14190 14190 14190 14190 0
332 20250313 133600 1152570720 14190 14170 14190 14170 86
333 20250313 133500 1151352080 14170 14170 14170 14170 223
334 20250313 133400 1148192170 14170 14170 14170 14170 84
335 20250313 133300 1147001890 14180 14170 14180 14170 86
336 20250313 133200 1145782420 14180 14170 14180 14170 85
337 20250313 133100 1144577960 14180 14190 14190 14180 5
338 20250313 133000 1144507050 14190 14190 14190 14190 34
339 20250313 132900 1144024590 14190 14190 14190 14180 323
340 20250313 132800 1139442070 14220 14190 14220 14190 7
341 20250313 132700 1139342620 14220 14190 14220 14180 92
342 20250313 132600 1138037880 14210 14180 14210 14170 12
343 20250313 132500 1137867690 14210 14180 14210 14170 88
344 20250313 132400 1136620640 14210 14200 14210 14180 90
345 20250313 132300 1135344340 14190 14200 14200 14190 238
346 20250313 132200 1131966980 14200 14190 14200 14170 110
347 20250313 132100 1130407710 14180 14170 14180 14170 51
348 20250313 132000 1129684630 14150 14150 14150 14150 84
349 20250313 131900 1128496030 14150 14150 14150 14150 0
350 20250313 131800 1128496030 14150 14150 14150 14150 130
351 20250313 131700 1126656530 14150 14150 14150 14150 249
352 20250313 131600 1123133180 14160 14170 14170 14160 140
353 20250313 131500 1121150220 14170 14160 14170 14160 85
354 20250313 131400 1119946610 14170 14170 14170 14170 1
355 20250313 131300 1119932440 14170 14170 14180 14160 161
356 20250313 131200 1117651900 14170 14170 14170 14170 11
357 20250313 131100 1117496030 14150 14160 14160 14150 99
358 20250313 131000 1116094340 14160 14160 14160 14160 241
359 20250313 130900 1112681780 14160 14160 14160 14150 99
360 20250313 130800 1111280030 14150 14160 14160 14150 85
361 20250313 130700 1110076440 14170 14170 14175 14170 5
362 20250313 130600 1110005580 14180 14160 14180 14160 147
363 20250313 130500 1107923980 14170 14180 14180 14170 40
364 20250313 130400 1107357090 14170 14180 14180 14170 456
365 20250313 130300 1100895370 14180 14180 14180 14180 4
366 20250313 130200 1100838650 14180 14180 14180 14180 49
367 20250313 130100 1100143830 14180 14180 14180 14180 156
368 20250313 130000 1097931750 14190 14190 14190 14190 2
369 20250313 125900 1097903370 14180 14180 14190 14170 97
370 20250313 125800 1096528730 14180 14190 14190 14180 280
371 20250313 125700 1092558010 14180 14180 14180 14180 84
372 20250313 125600 1091366890 14200 14200 14200 14200 0
373 20250313 125500 1091366890 14200 14200 14200 14190 86
374 20250313 125400 1090146530 14190 14190 14190 14190 84
375 20250313 125300 1088954570 14190 14190 14190 14190 0
376 20250313 125200 1088954570 14190 14190 14190 14190 335
377 20250313 125100 1084200920 14200 14200 14200 14200 80
378 20250313 125000 1083064920 14190 14190 14190 14190 84
379 20250313 124900 1081872960 14190 14190 14190 14190 42
380 20250313 124800 1081276980 14180 14180 14190 14180 91
381 20250313 124700 1079986580 14170 14170 14170 14170 0
382 20250313 124600 1079986580 14170 14190 14190 14170 344
383 20250313 124500 1075109200 14190 14170 14190 14170 99
384 20250313 124400 1073706220 14180 14180 14180 14180 104
385 20250313 124300 1072231500 14180 14190 14190 14180 64
386 20250313 124200 1071323880 14180 14180 14180 14180 46
387 20250313 124100 1070671600 14180 14190 14190 14180 319
388 20250313 124000 1066147670 14190 14190 14190 14190 383
389 20250313 123900 1060712900 14210 14210 14210 14210 459
390 20250313 123800 1054190510 14220 14210 14220 14210 86
391 20250313 123700 1052968430 14210 14210 14210 14210 0
392 20250313 123600 1052968430 14210 14220 14220 14210 86
393 20250313 123500 1051746350 14220 14215 14220 14215 12
394 20250313 123400 1051575720 14210 14210 14210 14210 314
395 20250313 123300 1047113780 14210 14210 14210 14210 355
396 20250313 123200 1042069230 14210 14210 14210 14210 84
397 20250313 123100 1040875590 14210 14210 14210 14190 95
398 20250313 123000 1039525660 14220 14190 14220 14190 48
399 20250313 122900 1038843220 14180 14190 14190 14180 92
400 20250313 122800 1037538600 14180 14180 14180 14170 252
401 20250313 122700 1033967680 14190 14190 14200 14180 232
402 20250313 122600 1030677830 14210 14180 14210 14180 2
403 20250313 122500 1030649440 14170 14170 14170 14170 84
404 20250313 122400 1029459160 14220 14170 14220 14170 3093
405 20250313 122300 985600100 14170 14180 14180 14170 565
406 20250313 122200 977594020 14160 14170 14180 14160 828
407 20250313 122100 965862100 14170 14180 14180 14170 511
408 20250313 122000 958621210 14170 14180 14180 14160 116
409 20250313 121900 956977380 14180 14130 14180 14130 574
410 20250313 121800 948843860 14160 14160 14160 14130 89
411 20250313 121700 947586190 14140 14130 14160 14120 238
412 20250313 121600 944219050 14120 14100 14120 14100 90
413 20250313 121500 942948350 14130 14110 14130 14110 336
414 20250313 121400 938204860 14120 14120 14120 14120 120
415 20250313 121300 936510460 14110 14110 14110 14110 84
416 20250313 121200 935325220 14110 14100 14110 14100 87
417 20250313 121100 934098230 14100 14100 14100 14100 26
418 20250313 121000 933731630 14100 14090 14110 14090 236
419 20250313 120900 930404100 14090 14100 14100 14090 87
420 20250313 120800 929178160 14100 14110 14110 14090 98
421 20250313 120700 927796300 14100 14090 14100 14090 679
422 20250313 120600 918225750 14090 14100 14100 14090 180
423 20250313 120500 915688840 14100 14100 14100 14100 137
424 20250313 120400 913757140 14100 14110 14110 14100 108
425 20250313 120300 912234090 14100 14110 14110 14100 356
426 20250313 120200 907214090 14110 14110 14110 14110 420
427 20250313 120100 901287890 14110 14110 14110 14110 84
428 20250313 120000 900102650 14110 14120 14120 14110 14
429 20250313 115900 899905010 14120 14120 14120 14110 115
430 20250313 115800 898282050 14120 14150 14160 14120 3224
431 20250313 115700 852713660 14160 14150 14160 14150 322
432 20250313 115600 848157270 14160 14160 14160 14160 2
433 20250313 115500 848128950 14160 14160 14170 14160 157
434 20250313 115400 845905780 14160 14160 14160 14160 10
435 20250313 115300 845764180 14160 14170 14170 14160 85
436 20250313 115200 844560560 14170 14160 14170 14160 86
437 20250313 115100 843342780 14160 14160 14160 14160 260
438 20250313 115000 839661180 14160 14170 14170 14160 86
439 20250313 114900 838443400 14170 14170 14170 14170 1
440 20250313 114800 838429230 14170 14170 14170 14170 100
441 20250313 114700 837012230 14170 14170 14170 14170 14
442 20250313 114600 836813850 14170 14170 14180 14170 70
443 20250313 114500 835821890 14170 14170 14170 14170 305
444 20250313 114400 831500040 14170 14170 14170 14170 0
445 20250313 114300 831500040 14170 14170 14170 14170 84
446 20250313 114200 830309760 14180 14180 14180 14180 102
447 20250313 114100 828863400 14180 14180 14180 14170 88
448 20250313 114000 827616400 14170 14170 14170 14170 0
449 20250313 113900 827616400 14170 14180 14180 14170 171
450 20250313 113800 825192460 14180 14180 14190 14180 235
451 20250313 113700 821859650 14180 14180 14180 14180 0
452 20250313 113600 821859650 14180 14190 14190 14180 85
453 20250313 113500 820654340 14190 14190 14190 14190 66
454 20250313 113400 819717800 14190 14180 14190 14180 86
455 20250313 113300 818498310 14180 14180 14180 14180 220
456 20250313 113200 815378710 14190 14190 14190 14190 10
457 20250313 113100 815236810 14240 14180 14240 14180 435
458 20250313 113000 809063090 14180 14180 14180 14180 0
459 20250313 112900 809063090 14180 14180 14180 14180 84
460 20250313 112800 807871970 14180 14180 14180 14180 0
461 20250313 112700 807871970 14180 14180 14180 14180 281
462 20250313 112600 803887390 14180 14190 14190 14180 270
463 20250313 112500 800058720 14180 14180 14180 14180 84
464 20250313 112400 798867600 14180 14180 14180 14180 0
465 20250313 112300 798867600 14180 14190 14190 14180 89
466 20250313 112200 797605530 14180 14180 14180 14180 87
467 20250313 112100 796371870 14180 14190 14190 14180 99
468 20250313 112000 794967100 14190 14190 14190 14190 343
469 20250313 111900 790099930 14190 14190 14190 14190 200
470 20250313 111800 787261930 14200 14200 14200 14190 267
471 20250313 111700 783471370 14190 14190 14190 14190 229
472 20250313 111600 780221860 14190 14200 14200 14190 84
473 20250313 111500 779029890 14190 14190 14190 14190 84
474 20250313 111400 777837930 14200 14200 14200 14200 72
475 20250313 111300 776815530 14200 14200 14200 14200 119
476 20250313 111200 775125730 14210 14200 14210 14200 333
477 20250313 111100 770396800 14210 14210 14210 14200 144
478 20250313 111000 768351400 14210 14210 14210 14200 333
479 20250313 110900 763622150 14200 14200 14200 14200 84
480 20250313 110800 762429350 14210 14210 14210 14210 134
481 20250313 110700 760525210 14210 14210 14210 14210 78
482 20250313 110600 759416830 14210 14200 14210 14200 117
483 20250313 110500 757755100 14200 14200 14200 14200 0
484 20250313 110400 757755100 14200 14200 14200 14200 84
485 20250313 110300 756562300 14200 14200 14200 14200 0
486 20250313 110200 756562300 14200 14220 14220 14200 191
487 20250313 110100 753848700 14220 14220 14220 14220 84
488 20250313 110000 752654220 14220 14220 14220 14220 33
489 20250313 105900 752184960 14210 14200 14210 14200 110
490 20250313 105800 750622700 14200 14200 14200 14190 325
491 20250313 105700 746008860 14190 14210 14210 14190 624
492 20250313 105600 737146670 14210 14210 14210 14210 314
493 20250313 105500 732684730 14210 14230 14230 14210 85
494 20250313 105400 731476860 14210 14210 14210 14210 16
495 20250313 105300 731249500 14210 14210 14220 14210 400
496 20250313 105200 725563180 14210 14200 14210 14200 109
497 20250313 105100 724015130 14190 14190 14190 14190 7
498 20250313 105000 723915800 14200 14200 14200 14190 526
499 20250313 104900 716450300 14190 14190 14200 14190 443
500 20250313 104800 710162530 14200 14200 14210 14190 1441
501 20250313 104700 689704090 14210 14210 14210 14210 0
502 20250313 104600 689704090 14210 14210 14210 14200 164
503 20250313 104500 687374490 14210 14210 14210 14200 99
504 20250313 104400 685968550 14210 14220 14220 14200 565
505 20250313 104300 677940200 14230 14210 14230 14210 174
506 20250313 104200 675467040 14210 14210 14210 14210 65
507 20250313 104100 674543390 14210 14210 14210 14210 191
508 20250313 104000 671829280 14210 14210 14210 14210 50
509 20250313 103900 671118780 14200 14220 14220 14200 569
510 20250313 103800 663034920 14220 14210 14220 14210 381
511 20250313 103700 657617940 14220 14220 14220 14220 48
512 20250313 103600 656935380 14220 14220 14220 14220 218
513 20250313 103500 653835420 14220 14210 14220 14210 18
514 20250313 103400 653579590 14210 14220 14220 14210 65
515 20250313 103300 652655640 14220 14210 14220 14210 81
516 20250313 103200 651504620 14210 14210 14210 14210 347
517 20250313 103100 646573750 14210 14210 14220 14210 440
518 20250313 103000 640320350 14210 14210 14210 14210 33
519 20250313 102900 639851420 14210 14210 14220 14210 430
520 20250313 102800 633740420 14210 14210 14210 14210 51
521 20250313 102700 633015710 14200 14200 14210 14200 136
522 20250313 102600 631084460 14200 14200 14200 14200 230
523 20250313 102500 627818460 14200 14220 14220 14200 1243
524 20250313 102400 610154390 14220 14220 14220 14220 21
525 20250313 102300 609855770 14220 14230 14240 14220 186
526 20250313 102200 607209500 14220 14220 14220 14210 955
527 20250313 102100 593630230 14230 14230 14230 14220 35
528 20250313 102000 593132210 14220 14210 14220 14210 458
529 20250313 101900 586621290 14220 14210 14225 14210 211
530 20250313 101800 583621615 14210 14230 14230 14210 79
531 20250313 101700 582499005 14210 14210 14220 14210 108
532 20250313 101600 580963325 14200 14200 14220 14200 201
533 20250313 101500 578107125 14200 14220 14230 14200 3108
534 20250313 101400 533943085 14230 14240 14240 14220 2657
535 20250313 101300 496125225 14240 14260 14260 14240 310
536 20250313 101200 491709885 14260 14260 14260 14260 100
537 20250313 101100 490283885 14250 14240 14250 14240 89
538 20250313 101000 489016475 14240 14240 14250 14240 407
539 20250313 100900 483220755 14240 14240 14240 14240 84
540 20250313 100800 482024595 14240 14260 14260 14240 215
541 20250313 100700 478960855 14250 14270 14270 14250 86
542 20250313 100600 477734975 14270 14250 14270 14250 127
543 20250313 100500 475925065 14270 14280 14280 14270 33
544 20250313 100400 475454005 14270 14260 14270 14250 665
545 20250313 100300 465970845 14270 14260 14270 14260 81
546 20250313 100200 464815285 14260 14260 14260 14260 120
547 20250313 100100 463104085 14260 14270 14270 14260 400
548 20250313 100000 457399585 14270 14270 14270 14270 100
549 20250313 095900 455972585 14260 14260 14260 14260 273
550 20250313 095800 452079605 14270 14270 14270 14260 766
551 20250313 095700 441150175 14270 14290 14290 14270 993
552 20250313 095600 426968645 14290 14290 14290 14290 6
553 20250313 095500 426882905 14290 14300 14300 14290 138
554 20250313 095400 424910675 14320 14310 14320 14310 55
555 20250313 095300 424123575 14310 14320 14320 14310 118
556 20250313 095200 422434965 14320 14310 14320 14310 85
557 20250313 095100 421218605 14320 14310 14320 14310 4
558 20250313 095000 421161355 14300 14300 14300 14300 102
559 20250313 094900 419702755 14300 14280 14300 14280 171
560 20250313 094800 417258995 14290 14290 14290 14290 419
561 20250313 094700 411271485 14290 14300 14300 14290 111
562 20250313 094600 409684525 14300 14300 14300 14300 43
563 20250313 094500 409069625 14290 14290 14290 14280 740
564 20250313 094400 398496175 14290 14270 14290 14260 362
565 20250313 094300 393327485 14260 14260 14270 14260 576
566 20250313 094200 385112945 14260 14260 14270 14260 55
567 20250313 094100 384328625 14260 14270 14270 14250 339
568 20250313 094000 379495625 14270 14250 14270 14250 19
569 20250313 093900 379224525 14230 14230 14250 14210 1548
570 20250313 093800 357208135 14220 14250 14250 14220 461
571 20250313 093700 350647135 14260 14250 14260 14250 5
572 20250313 093600 350575845 14240 14300 14300 14240 925
573 20250313 093500 337382635 14290 14290 14300 14290 75
574 20250313 093400 336310825 14300 14310 14310 14300 67
575 20250313 093300 335352665 14310 14300 14310 14300 19
576 20250313 093200 335080955 14280 14300 14300 14280 155
577 20250313 093100 332866855 14300 14285 14300 14280 169
578 20250313 093000 330452005 14285 14280 14290 14280 325
579 20250313 092900 325810555 14280 14300 14300 14280 1967
580 20250313 092800 297704675 14310 14330 14340 14300 2209
581 20250313 092700 266071135 14340 14340 14350 14340 620
582 20250313 092600 257180185 14340 14350 14350 14340 11
583 20250313 092500 257022435 14340 14350 14350 14340 90
584 20250313 092400 255731775 14340 14350 14350 14340 109
585 20250313 092300 254168705 14350 14350 14350 14340 228
586 20250313 092200 250897835 14350 14340 14350 14340 80
587 20250313 092100 249750485 14340 14350 14350 14340 171
588 20250313 092000 247297325 14350 14350 14350 14350 0
589 20250313 091900 247297325 14350 14350 14360 14350 92
590 20250313 091800 245977115 14360 14370 14370 14340 83
591 20250313 091700 244786375 14380 14370 14380 14370 153
592 20250313 091600 242586765 14370 14340 14370 14340 24
593 20250313 091500 242242485 14350 14360 14360 14350 983
594 20250313 091400 228136425 14360 14360 14370 14350 78
595 20250313 091300 227016685 14350 14370 14370 14350 304
596 20250313 091200 222651665 14350 14420 14420 14350 3837
597 20250313 091100 167458235 14420 14410 14420 14410 51
598 20250313 091000 166723225 14420 14420 14420 14410 82
599 20250313 090900 165541095 14420 14420 14420 14420 51
600 20250313 090800 164805675 14420 14435 14435 14400 782
601 20250313 090700 153534130 14435 14430 14440 14430 11
602 20250313 090600 153375365 14430 14460 14460 14420 1178
603 20250313 090500 136370165 14450 14470 14470 14450 61
604 20250313 090400 135488450 14470 14450 14480 14450 7
605 20250313 090300 135387190 14430 14520 14520 14430 318
606 20250313 090200 130793600 14430 14490 14490 14430 1712
607 20250313 090100 106030990 14480 14480 14610 14480 231
608 20250313 090000 102684730 14480 14630 14650 14480 7027

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,8292,26409935,117248880,373436480900,0.03
20250310,8292,26409935,117083040,372908282200,0.03
20250307,9458,26409935,133736120,373436480900,0.04
20250306,9458,26409935,132884900,371059586750,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 8292 26409935 117248880 373436480900 0.03
3 20250310 8292 26409935 117083040 372908282200 0.03
4 20250307 9458 26409935 133736120 373436480900 0.04
5 20250306 9458 26409935 132884900 371059586750 0.04