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

622
035150/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,744757830,14760,14760,14760,14760,592
20250313,191900,744757830,14760,14760,14760,14760,0
20250313,191800,744757830,14760,14760,14760,14760,0
20250313,191700,744757830,14760,14760,14760,14760,0
20250313,191600,744757830,14760,14760,14760,14760,0
20250313,191500,744757830,14760,14760,14760,14760,0
20250313,191400,744757830,14760,14760,14760,14760,0
20250313,191300,744757830,14760,14760,14760,14760,0
20250313,191200,744757830,14760,14760,14760,14760,0
20250313,191100,744757830,14760,14760,14760,14760,0
20250313,191000,744757830,14760,14760,14760,14760,0
20250313,190900,744757830,14760,14760,14760,14760,0
20250313,190800,744757830,14760,14760,14760,14760,0
20250313,190700,744757830,14760,14760,14760,14760,0
20250313,190600,744757830,14760,14760,14760,14760,0
20250313,190500,744757830,14760,14760,14760,14760,0
20250313,190400,744757830,14760,14760,14760,14760,0
20250313,190300,744757830,14760,14760,14760,14760,0
20250313,190200,744757830,14760,14760,14760,14760,0
20250313,190100,744757830,14760,14760,14760,14760,0
20250313,190000,744757830,14760,14760,14760,14760,0
20250313,185900,744757830,14760,14760,14760,14760,0
20250313,185800,744757830,14760,14760,14760,14760,0
20250313,185700,744757830,14760,14760,14760,14760,0
20250313,185600,744757830,14760,14760,14760,14760,0
20250313,185500,744757830,14760,14760,14760,14760,0
20250313,185400,744757830,14760,14760,14760,14760,0
20250313,185300,744757830,14760,14760,14760,14760,0
20250313,185200,744757830,14760,14760,14760,14760,0
20250313,185100,744757830,14760,14760,14760,14760,0
20250313,185000,744757830,14760,14760,14760,14760,592
20250313,184900,744757830,14760,14760,14760,14760,0
20250313,184800,744757830,14760,14760,14760,14760,0
20250313,184700,744757830,14760,14760,14760,14760,0
20250313,184600,744757830,14760,14760,14760,14760,0
20250313,184500,744757830,14760,14760,14760,14760,0
20250313,184400,744757830,14760,14760,14760,14760,0
20250313,184300,744757830,14760,14760,14760,14760,0
20250313,184200,744757830,14760,14760,14760,14760,0
20250313,184100,744757830,14760,14760,14760,14760,0
20250313,184000,744757830,14760,14760,14760,14760,0
20250313,183900,744757830,14760,14760,14760,14760,0
20250313,183800,744757830,14760,14760,14760,14760,0
20250313,183700,744757830,14760,14760,14760,14760,0
20250313,183600,744757830,14760,14760,14760,14760,0
20250313,183500,744757830,14760,14760,14760,14760,0
20250313,183400,744757830,14760,14760,14760,14760,0
20250313,183300,744757830,14760,14760,14760,14760,0
20250313,183200,744757830,14760,14760,14760,14760,0
20250313,183100,744757830,14760,14760,14760,14760,0
20250313,183000,744757830,14760,14760,14760,14760,0
20250313,182900,744757830,14760,14760,14760,14760,0
20250313,182800,744757830,14760,14760,14760,14760,0
20250313,182700,744757830,14760,14760,14760,14760,0
20250313,182600,744757830,14760,14760,14760,14760,0
20250313,182500,744757830,14760,14760,14760,14760,0
20250313,182400,744757830,14760,14760,14760,14760,0
20250313,182300,744757830,14760,14760,14760,14760,0
20250313,182200,744757830,14760,14760,14760,14760,0
20250313,182100,744757830,14760,14760,14760,14760,0
20250313,182000,744757830,14760,14760,14760,14760,592
20250313,181900,744757830,14760,14760,14760,14760,0
20250313,181800,744757830,14760,14760,14760,14760,0
20250313,181700,744757830,14760,14760,14760,14760,0
20250313,181600,744757830,14760,14760,14760,14760,0
20250313,181500,744757830,14760,14760,14760,14760,0
20250313,181400,744757830,14760,14760,14760,14760,0
20250313,181300,744757830,14760,14760,14760,14760,0
20250313,181200,744757830,14760,14760,14760,14760,0
20250313,181100,744757830,14760,14760,14760,14760,0
20250313,181000,744757830,14760,14760,14760,14760,0
20250313,180900,744757830,14760,14760,14760,14760,0
20250313,180800,744757830,14760,14760,14760,14760,0
20250313,180700,744757830,14760,14760,14760,14760,0
20250313,180600,744757830,14760,14760,14760,14760,0
20250313,180500,744757830,14760,14760,14760,14760,0
20250313,180400,744757830,14760,14760,14760,14760,0
20250313,180300,744757830,14760,14760,14760,14760,0
20250313,180200,744757830,14760,14760,14760,14760,0
20250313,180100,744757830,14760,14760,14760,14760,0
20250313,180000,744757830,14760,14760,14760,14760,0
20250313,175900,744757830,14760,14760,14760,14760,0
20250313,175800,744757830,14760,14760,14760,14760,0
20250313,175700,744757830,14760,14760,14760,14760,0
20250313,175600,744757830,14760,14760,14760,14760,0
20250313,175500,744757830,14760,14760,14760,14760,0
20250313,175400,744757830,14760,14760,14760,14760,0
20250313,175300,744757830,14760,14760,14760,14760,0
20250313,175200,744757830,14760,14760,14760,14760,0
20250313,175100,744757830,14760,14760,14760,14760,0
20250313,175000,744757830,14760,14760,14760,14760,592
20250313,174900,744757830,14760,14760,14760,14760,0
20250313,174800,744757830,14760,14760,14760,14760,0
20250313,174700,744757830,14760,14760,14760,14760,0
20250313,174600,744757830,14760,14760,14760,14760,0
20250313,174500,744757830,14760,14760,14760,14760,0
20250313,174400,744757830,14760,14760,14760,14760,0
20250313,174300,744757830,14760,14760,14760,14760,0
20250313,174200,744757830,14760,14760,14760,14760,0
20250313,174100,744757830,14760,14760,14760,14760,0
20250313,174000,744757830,14760,14760,14760,14760,0
20250313,173900,744757830,14760,14760,14760,14760,0
20250313,173800,744757830,14760,14760,14760,14760,0
20250313,173700,744757830,14760,14760,14760,14760,0
20250313,173600,744757830,14760,14760,14760,14760,0
20250313,173500,744757830,14760,14760,14760,14760,0
20250313,173400,744757830,14760,14760,14760,14760,0
20250313,173300,744757830,14760,14760,14760,14760,0
20250313,173200,744757830,14760,14760,14760,14760,0
20250313,173100,744757830,14760,14760,14760,14760,0
20250313,173000,744757830,14760,14760,14760,14760,0
20250313,172900,744757830,14760,14760,14760,14760,0
20250313,172800,744757830,14760,14760,14760,14760,0
20250313,172700,744757830,14760,14760,14760,14760,0
20250313,172600,744757830,14760,14760,14760,14760,0
20250313,172500,744757830,14760,14760,14760,14760,0
20250313,172400,744757830,14760,14760,14760,14760,0
20250313,172300,744757830,14760,14760,14760,14760,0
20250313,172200,744757830,14760,14760,14760,14760,0
20250313,172100,744757830,14760,14760,14760,14760,0
20250313,172000,744757830,14760,14760,14760,14760,592
20250313,171900,744757830,14760,14760,14760,14760,0
20250313,171800,744757830,14760,14760,14760,14760,0
20250313,171700,744757830,14760,14760,14760,14760,0
20250313,171600,744757830,14760,14760,14760,14760,0
20250313,171500,744757830,14760,14760,14760,14760,0
20250313,171400,744757830,14760,14760,14760,14760,0
20250313,171300,744757830,14760,14760,14760,14760,0
20250313,171200,744757830,14760,14760,14760,14760,0
20250313,171100,744757830,14760,14760,14760,14760,0
20250313,171000,744757830,14760,14760,14760,14760,0
20250313,170900,744757830,14760,14760,14760,14760,0
20250313,170800,744757830,14760,14760,14760,14760,0
20250313,170700,744757830,14760,14760,14760,14760,0
20250313,170600,744757830,14760,14760,14760,14760,0
20250313,170500,744757830,14760,14760,14760,14760,0
20250313,170400,744757830,14760,14760,14760,14760,0
20250313,170300,744757830,14760,14760,14760,14760,0
20250313,170200,744757830,14760,14760,14760,14760,0
20250313,170100,744757830,14760,14760,14760,14760,0
20250313,170000,744757830,14760,14760,14760,14760,0
20250313,165900,744757830,14760,14760,14760,14760,0
20250313,165800,744757830,14760,14760,14760,14760,0
20250313,165700,744757830,14760,14760,14760,14760,0
20250313,165600,744757830,14760,14760,14760,14760,0
20250313,165500,744757830,14760,14760,14760,14760,0
20250313,165400,744757830,14760,14760,14760,14760,0
20250313,165300,744757830,14760,14760,14760,14760,0
20250313,165200,744757830,14760,14760,14760,14760,0
20250313,165100,744757830,14760,14760,14760,14760,0
20250313,165000,744757830,14760,14760,14760,14760,592
20250313,164900,744757830,14760,14760,14760,14760,0
20250313,164800,744757830,14760,14760,14760,14760,0
20250313,164700,744757830,14760,14760,14760,14760,0
20250313,164600,744757830,14760,14760,14760,14760,0
20250313,164500,744757830,14760,14760,14760,14760,0
20250313,164400,744757830,14760,14760,14760,14760,0
20250313,164300,744757830,14760,14760,14760,14760,0
20250313,164200,744757830,14760,14760,14760,14760,0
20250313,164100,744757830,14760,14760,14760,14760,0
20250313,164000,744757830,14760,14760,14760,14760,0
20250313,163900,744757830,14760,14760,14760,14760,0
20250313,163800,744757830,14760,14760,14760,14760,0
20250313,163700,744757830,14760,14760,14760,14760,0
20250313,163600,744757830,14760,14760,14760,14760,0
20250313,163500,744757830,14760,14760,14760,14760,0
20250313,163400,744757830,14760,14760,14760,14760,0
20250313,163300,744757830,14760,14760,14760,14760,0
20250313,163200,744757830,14760,14760,14760,14760,0
20250313,163100,744757830,14760,14760,14760,14760,0
20250313,163000,744757830,14760,14760,14760,14760,0
20250313,162900,744757830,14760,14760,14760,14760,0
20250313,162800,744757830,14760,14760,14760,14760,0
20250313,162700,744757830,14760,14760,14760,14760,0
20250313,162600,744757830,14760,14760,14760,14760,0
20250313,162500,744757830,14760,14760,14760,14760,0
20250313,162400,744757830,14760,14760,14760,14760,0
20250313,162300,744757830,14760,14760,14760,14760,0
20250313,162200,744757830,14760,14760,14760,14760,0
20250313,162100,744757830,14760,14760,14760,14760,0
20250313,162000,744757830,14760,14760,14760,14760,592
20250313,161900,744757830,14760,14760,14760,14760,0
20250313,161800,744757830,14760,14760,14760,14760,0
20250313,161700,744757830,14760,14760,14760,14760,0
20250313,161600,744757830,14760,14760,14760,14760,0
20250313,161500,744757830,14760,14760,14760,14760,0
20250313,161400,744757830,14760,14760,14760,14760,0
20250313,161300,744757830,14760,14760,14760,14760,0
20250313,161200,744757830,14760,14760,14760,14760,0
20250313,161100,744757830,14760,14760,14760,14760,0
20250313,161000,744757830,14760,14760,14760,14760,0
20250313,160900,744757830,14760,14760,14760,14760,0
20250313,160800,744757830,14760,14760,14760,14760,0
20250313,160700,744757830,14760,14760,14760,14760,0
20250313,160600,744757830,14760,14760,14760,14760,0
20250313,160500,744757830,14760,14760,14760,14760,0
20250313,160400,744757830,14760,14760,14760,14760,0
20250313,160300,744757830,14760,14760,14760,14760,0
20250313,160200,744757830,14760,14760,14760,14760,0
20250313,160100,744757830,14760,14760,14760,14760,0
20250313,160000,744757830,14760,14760,14760,14760,0
20250313,155900,744757830,14760,14760,14760,14760,0
20250313,155800,744757830,14760,14760,14760,14760,0
20250313,155700,744757830,14760,14760,14760,14760,0
20250313,155600,744757830,14760,14760,14760,14760,0
20250313,155500,744757830,14760,14760,14760,14760,0
20250313,155400,744757830,14760,14760,14760,14760,0
20250313,155300,744757830,14760,14760,14760,14760,0
20250313,155200,744757830,14760,14760,14760,14760,0
20250313,155100,744757830,14760,14760,14760,14760,0
20250313,155000,744757830,14760,14760,14760,14760,592
20250313,154900,744757830,14760,14760,14760,14760,0
20250313,154800,744757830,14760,14760,14760,14760,0
20250313,154700,744757830,14760,14760,14760,14760,0
20250313,154600,744757830,14760,14760,14760,14760,0
20250313,154500,744757830,14760,14760,14760,14760,0
20250313,154400,744757830,14760,14760,14760,14760,0
20250313,154300,744757830,14760,14760,14760,14760,0
20250313,154200,744757830,14760,14760,14760,14760,0
20250313,154100,744757830,14760,14760,14760,14760,0
20250313,154000,744757830,14760,14760,14760,14760,0
20250313,153900,744757830,14760,14760,14760,14760,0
20250313,153800,744757830,14760,14760,14760,14760,0
20250313,153700,744757830,14760,14760,14760,14760,0
20250313,153600,744757830,14760,14760,14760,14760,0
20250313,153500,744757830,14760,14760,14760,14760,0
20250313,153400,744757830,14760,14760,14760,14760,0
20250313,153300,744757830,14760,14760,14760,14760,0
20250313,153200,744757830,14760,14760,14760,14760,0
20250313,153100,744757830,14760,14760,14760,14760,0
20250313,153000,744757830,14760,14760,14760,14760,592
20250313,152900,736019910,14770,14770,14770,14770,0
20250313,152800,736019910,14770,14770,14770,14770,0
20250313,152700,736019910,14770,14770,14770,14770,0
20250313,152600,736019910,14770,14770,14770,14770,0
20250313,152500,736019910,14770,14770,14770,14770,0
20250313,152400,736019910,14770,14770,14770,14770,0
20250313,152300,736019910,14770,14770,14770,14770,0
20250313,152200,736019910,14770,14770,14770,14770,0
20250313,152100,736019910,14770,14770,14770,14770,0
20250313,152000,736019910,14770,14770,14770,14770,0
20250313,151900,736019910,14770,14790,14790,14770,18353
20250313,151800,464580800,14800,14800,14800,14800,27
20250313,151700,464181200,14790,14800,14800,14790,13
20250313,151600,463988810,14800,14800,14800,14800,9
20250313,151500,463855610,14790,14810,14810,14790,73
20250313,151400,462775690,14820,14820,14820,14820,29
20250313,151300,462345910,14820,14820,14820,14820,14
20250313,151200,462138430,14820,14820,14820,14810,30
20250313,151100,461693890,14810,14810,14810,14810,7
20250313,151000,461590220,14820,14810,14820,14790,9
20250313,150900,461456930,14820,14820,14820,14820,10
20250313,150800,461308730,14820,14820,14820,14820,54
20250313,150700,460508450,14820,14820,14820,14820,30
20250313,150600,460063850,14820,14820,14820,14820,17
20250313,150500,459811910,14820,14820,14820,14820,9
20250313,150400,459678530,14820,14820,14820,14820,30
20250313,150300,459233930,14820,14820,14820,14790,127
20250313,150200,457354780,14820,14830,14830,14820,15
20250313,150100,457132380,14830,14830,14830,14830,8
20250313,150000,457013740,14830,14830,14830,14830,31
20250313,145900,456554010,14830,14830,14830,14830,20
20250313,145800,456257410,14830,14830,14830,14830,5
20250313,145700,456183260,14830,14820,14830,14820,442
20250313,145600,449632680,14810,14820,14820,14810,24
20250313,145500,449277110,14820,14820,14820,14820,7
20250313,145400,449173370,14820,14830,14830,14800,365
20250313,145300,443766430,14830,14830,14830,14830,31
20250313,145200,443306700,14830,14830,14830,14830,12
20250313,145100,443128740,14830,14830,14830,14830,9
20250313,145000,442995270,14830,14830,14830,14830,26
20250313,144900,442609690,14830,14830,14830,14800,213
20250313,144800,439456870,14820,14830,14830,14820,21
20250313,144700,439145530,14830,14820,14830,14820,28
20250313,144600,438730470,14830,14830,14830,14820,62
20250313,144500,437811360,14830,14830,14830,14830,13
20250313,144400,437618570,14830,14830,14830,14830,10
20250313,144300,437470270,14830,14830,14830,14800,276
20250313,144200,433384600,14830,14830,14830,14830,8
20250313,144100,433265960,14800,14830,14830,14800,274
20250313,144000,429209190,14830,14830,14830,14830,38
20250313,143900,428645650,14830,14820,14830,14820,184
20250313,143800,425918760,14820,14820,14820,14820,12
20250313,143700,425740920,14820,14820,14820,14820,4
20250313,143600,425681640,14820,14820,14820,14820,30
20250313,143500,425237040,14820,14820,14820,14810,292
20250313,143400,420912410,14820,14810,14820,14810,8
20250313,143300,420793860,14820,14820,14820,14820,32
20250313,143200,420319620,14820,14820,14820,14820,11
20250313,143100,420156600,14820,14820,14820,14820,10
20250313,143000,420008400,14820,14820,14820,14820,10
20250313,142900,419860200,14820,14820,14820,14820,31
20250313,142800,419400780,14820,14810,14820,14810,12
20250313,142700,419223010,14810,14810,14810,14810,11
20250313,142600,419060100,14810,14810,14810,14810,29
20250313,142500,418630610,14810,14810,14810,14790,125
20250313,142400,416781500,14810,14810,14810,14810,12
20250313,142300,416603780,14810,14810,14810,14810,9
20250313,142200,416470490,14810,14800,14810,14790,58
20250313,142100,415612120,14810,14800,14810,14800,62
20250313,142000,414694480,14810,14810,14810,14810,10
20250313,141900,414546380,14810,14810,14810,14810,31
20250313,141800,414087270,14810,14810,14810,14790,10
20250313,141700,413939190,14810,14820,14820,14790,23
20250313,141600,413598780,14820,14800,14820,14780,99
20250313,141500,412134920,14800,14810,14810,14800,14
20250313,141400,411927640,14800,14810,14810,14800,7
20250313,141300,411823980,14810,14810,14810,14810,9
20250313,141200,411690690,14810,14810,14810,14810,31
20250313,141100,411231580,14810,14810,14810,14810,16
20250313,141000,410994620,14800,14810,14810,14800,14
20250313,140900,410787310,14810,14810,14810,14810,32
20250313,140800,410313390,14810,14810,14810,14780,88
20250313,140700,409012550,14810,14810,14810,14810,15
20250313,140600,408790400,14810,14810,14810,14810,10
20250313,140500,408642300,14810,14810,14810,14810,31
20250313,140400,408183190,14810,14810,14810,14810,11
20250313,140300,408020280,14810,14800,14810,14800,16
20250313,140200,407783370,14810,14810,14810,14810,52
20250313,140100,407013250,14810,14810,14810,14810,17
20250313,140000,406761480,14810,14790,14810,14790,114
20250313,135900,405075340,14790,14790,14790,14790,13
20250313,135800,404883070,14790,14790,14790,14790,26
20250313,135700,404498530,14780,14810,14810,14780,3003
20250313,135600,360113630,14810,14810,14810,14810,9
20250313,135500,359980340,14810,14790,14810,14790,224
20250313,135400,356667320,14790,14780,14790,14780,17
20250313,135300,356415930,14790,14790,14790,14790,66
20250313,135200,355439790,14810,14820,14820,14810,21
20250313,135100,355128670,14820,14820,14820,14820,27
20250313,135000,354728530,14820,14810,14820,14810,6
20250313,134900,354639640,14820,14820,14820,14820,13
20250313,134800,354446980,14820,14820,14820,14820,35
20250313,134700,353928280,14820,14820,14820,14820,10
20250313,134600,353780080,14820,14820,14820,14820,8
20250313,134500,353661520,14820,14810,14820,14810,7
20250313,134400,353557820,14810,14810,14810,14810,32
20250313,134300,353083900,14810,14810,14810,14810,9
20250313,134200,352950610,14810,14810,14810,14810,16
20250313,134100,352713650,14810,14810,14810,14810,33
20250313,134000,352224920,14810,14810,14810,14810,11
20250313,133900,352062010,14810,14810,14810,14810,12
20250313,133800,351884290,14810,14810,14810,14810,13
20250313,133700,351691760,14810,14810,14810,14810,27
20250313,133600,351291890,14810,14810,14810,14810,7
20250313,133500,351188220,14810,14810,14810,14810,13
20250313,133400,350995690,14810,14810,14810,14810,27
20250313,133300,350595820,14810,14810,14810,14810,10
20250313,133200,350447720,14810,14810,14810,14810,1
20250313,133100,350432910,14810,14810,14810,14810,24
20250313,133000,350077470,14810,14810,14810,14810,2
20250313,132900,350047850,14810,14810,14810,14810,1
20250313,132800,350033040,14810,14810,14810,14810,3
20250313,132700,349988610,14810,14810,14810,14810,19
20250313,132600,349707220,14810,14810,14810,14810,1
20250313,132500,349692410,14810,14810,14810,14810,3
20250313,132400,349647980,14810,14810,14810,14810,22
20250313,132300,349322160,14810,14810,14810,14810,24
20250313,132200,348966720,14800,14810,14810,14800,6
20250313,132100,348877890,14810,14810,14810,14810,1
20250313,132000,348863080,14800,14790,14800,14770,221
20250313,131900,345598250,14800,14800,14800,14800,2
20250313,131800,345568650,14800,14800,14800,14800,0
20250313,131700,345568650,14800,14780,14800,14770,201
20250313,131600,342599530,14780,14780,14780,14780,0
20250313,131500,342599530,14780,14800,14800,14780,105
20250313,131400,341047550,14800,14790,14800,14790,7
20250313,131300,340943970,14800,14800,14800,14800,19
20250313,131200,340662770,14800,14800,14800,14800,1
20250313,131100,340647970,14800,14800,14800,14800,0
20250313,131000,340647970,14800,14800,14800,14800,23
20250313,130900,340307570,14770,14770,14770,14770,835
20250313,130800,327974620,14790,14790,14790,14790,0
20250313,130700,327974620,14790,14800,14800,14790,8
20250313,130600,327856240,14800,14800,14800,14800,19
20250313,130500,327575040,14800,14800,14800,14800,3
20250313,130400,327530640,14800,14800,14800,14800,1
20250313,130300,327515840,14790,14790,14790,14790,69
20250313,130200,326495330,14810,14810,14810,14810,0
20250313,130100,326495330,14810,14810,14810,14810,20
20250313,130000,326199130,14810,14810,14810,14810,11
20250313,125900,326036220,14800,14800,14800,14800,0
20250313,125800,326036220,14800,14800,14800,14800,0
20250313,125700,326036220,14800,14810,14810,14800,3
20250313,125600,325991810,14810,14810,14810,14810,19
20250313,125500,325710420,14810,14810,14810,14800,8
20250313,125400,325591980,14810,14800,14810,14800,3
20250313,125300,325547560,14800,14800,14800,14800,19
20250313,125200,325266360,14800,14800,14800,14800,0
20250313,125100,325266360,14800,14800,14800,14800,31
20250313,125000,324807560,14800,14800,14800,14800,14
20250313,124900,324600360,14800,14800,14800,14800,20
20250313,124800,324304360,14780,14810,14810,14780,102
20250313,124700,322796750,14810,14810,14810,14810,4
20250313,124600,322737510,14810,14810,14810,14810,21
20250313,124500,322426500,14810,14810,14810,14810,3
20250313,124400,322382070,14810,14810,14810,14810,0
20250313,124300,322382070,14810,14810,14810,14810,20
20250313,124200,322085870,14800,14810,14810,14800,103
20250313,124100,320561460,14810,14810,14810,14810,3
20250313,124000,320517030,14810,14810,14810,14810,4
20250313,123900,320457790,14810,14810,14810,14810,19
20250313,123800,320176400,14810,14810,14810,14810,1
20250313,123700,320161590,14810,14810,14810,14810,3
20250313,123600,320117160,14810,14810,14810,14810,3
20250313,123500,320072730,14810,14810,14810,14810,19
20250313,123400,319791340,14800,14800,14800,14800,2
20250313,123300,319761740,14810,14810,14810,14810,1
20250313,123200,319746930,14810,14810,14810,14810,19
20250313,123100,319465540,14810,14810,14810,14810,2
20250313,123000,319435920,14810,14810,14810,14800,25
20250313,122900,319065860,14790,14790,14790,14790,0
20250313,122800,319065860,14790,14790,14790,14790,0
20250313,122700,319065860,14790,14800,14800,14790,58
20250313,122600,318208020,14810,14810,14810,14810,4
20250313,122500,318148780,14800,14810,14810,14800,114
20250313,122400,316460720,14800,14800,14800,14800,48
20250313,122300,315750320,14810,14810,14810,14810,5
20250313,122200,315676270,14810,14810,14810,14810,54
20250313,122100,314876530,14810,14810,14810,14810,4
20250313,122000,314817290,14810,14810,14810,14810,2
20250313,121900,314787670,14780,14800,14800,14780,155
20250313,121800,312496390,14800,14800,14800,14800,40
20250313,121700,311904390,14810,14810,14810,14810,84
20250313,121600,310660350,14810,14810,14810,14810,6
20250313,121500,310571490,14810,14810,14810,14810,18
20250313,121400,310304910,14810,14810,14810,14810,1
20250313,121300,310290100,14810,14810,14810,14810,5
20250313,121200,310216050,14810,14810,14810,14810,1
20250313,121100,310201240,14810,14810,14810,14810,22
20250313,121000,309875420,14810,14810,14810,14810,0
20250313,120900,309875420,14810,14800,14810,14800,19
20250313,120800,309594200,14810,14800,14810,14800,3
20250313,120700,309549790,14800,14800,14800,14800,0
20250313,120600,309549790,14800,14800,14800,14800,3
20250313,120500,309505390,14790,14800,14800,14790,19
20250313,120400,309224370,14790,14790,14790,14790,1
20250313,120300,309209580,14790,14810,14810,14790,3
20250313,120200,309165180,14810,14810,14810,14810,1
20250313,120100,309150370,14810,14810,14810,14790,63
20250313,120000,308218020,14810,14810,14810,14810,2
20250313,115900,308188400,14810,14810,14810,14810,6
20250313,115800,308099540,14810,14810,14810,14810,21
20250313,115700,307788530,14810,14810,14810,14810,4
20250313,115600,307729290,14810,14780,14810,14770,177
20250313,115500,305114940,14770,14770,14770,14770,1
20250313,115400,305100170,14810,14810,14810,14810,20
20250313,115300,304803970,14780,14810,14810,14780,219
20250313,115200,301563540,14810,14810,14810,14810,3
20250313,115100,301519110,14810,14810,14810,14750,220
20250313,115000,298272820,14810,14810,14810,14810,18
20250313,114900,298006240,14760,14850,14850,14760,401
20250313,114800,292087070,14850,14850,14850,14850,0
20250313,114700,292087070,14850,14850,14850,14850,20
20250313,114600,291790070,14850,14850,14850,14850,1
20250313,114500,291775220,14800,14800,14800,14800,250
20250313,114400,288075220,14830,14830,14830,14830,18
20250313,114300,287808280,14840,14820,14840,14800,65
20250313,114200,286844240,14860,14860,14860,14860,4
20250313,114100,286784800,14860,14860,14860,14860,52
20250313,114000,286012080,14750,14750,14750,14750,0
20250313,113900,286012080,14750,14880,14880,14750,1810
20250313,113800,259313200,14860,14860,14860,14860,1
20250313,113700,259298340,14880,14880,14880,14880,24
20250313,113600,258941220,14850,14850,14850,14850,1
20250313,113500,258926370,14850,14880,14880,14850,2
20250313,113400,258896640,14850,14850,14850,14850,19
20250313,113300,258614490,14850,14850,14850,14850,1
20250313,113200,258599640,14880,14880,14880,14850,6
20250313,113100,258510390,14840,14840,14840,14840,49
20250313,113000,257783230,14890,14890,14890,14890,18
20250313,112900,257515210,14890,14890,14890,14890,0
20250313,112800,257515210,14890,14840,14890,14820,103
20250313,112700,255988640,14900,14900,14900,14840,20
20250313,112600,255691720,14840,14840,14840,14840,24
20250313,112500,255335560,14850,14850,14850,14850,3
20250313,112400,255291010,14850,14850,14850,14850,0
20250313,112300,255291010,14850,14850,14850,14850,18
20250313,112200,255023710,14850,14800,14850,14800,551
20250313,112100,246868660,14750,14750,14750,14750,0
20250313,112000,246868660,14750,14800,14800,14750,5249
20250313,111900,169443970,14800,14800,14800,14800,12
20250313,111800,169266370,14800,14800,14800,14800,2
20250313,111700,169236770,14800,14760,14800,14760,403
20250313,111600,163288370,14760,14760,14760,14760,0
20250313,111500,163288370,14760,14800,14800,14760,402
20250313,111400,157354110,14800,14800,14800,14800,0
20250313,111300,157354110,14800,14800,14800,14800,19
20250313,111200,157072910,14790,14800,14800,14790,6
20250313,111100,156984130,14790,14790,14790,14790,2
20250313,111000,156954550,14800,14800,14800,14800,20
20250313,110900,156658550,14790,14790,14790,14790,12
20250313,110800,156481070,14800,14800,14800,14800,4
20250313,110700,156421870,14800,14800,14800,14800,1
20250313,110600,156407070,14790,14800,14800,14790,28
20250313,110500,155992760,14800,14800,14800,14800,3
20250313,110400,155948360,14800,14800,14800,14800,1
20250313,110300,155933560,14800,14800,14800,14800,22
20250313,110200,155607960,14780,14780,14780,14780,0
20250313,110100,155607960,14780,14780,14780,14770,32
20250313,110000,155135300,14790,14790,14790,14790,21
20250313,105900,154824710,14800,14800,14800,14800,20
20250313,105800,154528710,14800,14800,14800,14800,24
20250313,105700,154173510,14800,14800,14800,14800,0
20250313,105600,154173510,14800,14800,14800,14800,1
20250313,105500,154158710,14770,14800,14800,14770,105
20250313,105400,152607630,14800,14800,14800,14800,2
20250313,105300,152578030,14800,14800,14800,14800,4
20250313,105200,152518830,14800,14800,14800,14800,19
20250313,105100,152237630,14800,14800,14800,14770,571
20250313,105000,143797800,14770,14800,14800,14770,101
20250313,104900,142305990,14780,14800,14800,14780,718
20250313,104800,131693580,14800,14800,14800,14800,5
20250313,104700,131619580,14800,14800,14800,14800,1
20250313,104600,131604780,14800,14800,14800,14800,0
20250313,104500,131604780,14800,14800,14800,14800,20
20250313,104400,131308780,14800,14800,14800,14800,4
20250313,104300,131249580,14800,14800,14800,14800,4
20250313,104200,131190380,14800,14800,14800,14800,19
20250313,104100,130909180,14800,14800,14800,14800,1
20250313,104000,130894380,14760,14790,14790,14760,100
20250313,103900,129417490,14800,14800,14800,14800,19
20250313,103800,129136290,14800,14800,14800,14790,51
20250313,103700,128381960,14790,14790,14790,14790,0
20250313,103600,128381960,14790,14800,14800,14790,31
20250313,103500,127923290,14790,14790,14790,14790,2
20250313,103400,127893710,14800,14800,14800,14800,4
20250313,103300,127834510,14800,14800,14800,14800,5
20250313,103200,127760510,14800,14800,14800,14800,18
20250313,103100,127494110,14800,14800,14800,14800,1
20250313,103000,127479310,14790,14800,14800,14790,33
20250313,102900,126991230,14800,14790,14800,14790,34
20250313,102800,126488190,14790,14790,14790,14780,104
20250313,102700,124951040,14790,14790,14790,14790,3
20250313,102600,124906670,14790,14800,14800,14790,19
20250313,102500,124625650,14800,14800,14800,14800,19
20250313,102400,124344450,14800,14800,14800,14800,2
20250313,102300,124314850,14800,14800,14800,14790,60
20250313,102200,123427420,14800,14800,14800,14800,0
20250313,102100,123427420,14800,14800,14800,14800,19
20250313,102000,123146220,14800,14800,14800,14800,55
20250313,101900,122332220,14810,14800,14810,14760,728
20250313,101800,111579520,14800,14800,14800,14800,94
20250313,101700,110188320,14800,14800,14800,14800,5
20250313,101600,110114320,14800,14810,14810,14800,12
20250313,101500,109936710,14810,14810,14810,14810,18
20250313,101400,109670130,14810,14790,14810,14790,120
20250313,101300,107895290,14790,14790,14790,14790,6
20250313,101200,107806550,14800,14800,14800,14800,0
20250313,101100,107806550,14800,14810,14810,14800,228
20250313,101000,104432130,14810,14810,14810,14810,3
20250313,100900,104387700,14810,14810,14810,14810,1041
20250313,100800,88970490,14810,14810,14810,14810,18
20250313,100700,88703910,14810,14800,14810,14800,117
20250313,100600,86972080,14800,14800,14800,14800,0
20250313,100500,86972080,14800,14800,14800,14800,1
20250313,100400,86957280,14800,14800,14800,14800,23
20250313,100300,86616880,14800,14800,14800,14800,0
20250313,100200,86616880,14800,14800,14800,14800,2
20250313,100100,86587280,14810,14810,14810,14810,19
20250313,100000,86305890,14810,14810,14810,14810,3
20250313,095900,86261460,14810,14790,14810,14790,638
20250313,095800,76819600,14780,14790,14790,14780,210
20250313,095700,73715720,14790,14790,14790,14790,60
20250313,095600,72828320,14780,14780,14780,14780,0
20250313,095500,72828320,14780,14780,14780,14780,22
20250313,095400,72503160,14790,14790,14790,14790,2
20250313,095300,72473580,14780,14790,14790,14780,5
20250313,095200,72399660,14790,14790,14790,14790,1
20250313,095100,72384870,14790,14790,14790,14790,19
20250313,095000,72103860,14790,14790,14790,14790,3
20250313,094900,72059490,14790,14790,14790,14790,2
20250313,094800,72029910,14780,14780,14780,14780,0
20250313,094700,72029910,14780,14790,14790,14780,22
20250313,094600,71704740,14790,14790,14790,14790,1
20250313,094500,71689950,14790,14790,14790,14790,0
20250313,094400,71689950,14790,14780,14790,14750,41
20250313,094300,71084560,14780,14780,14780,14770,13
20250313,094200,70892530,14780,14780,14780,14780,0
20250313,094100,70892530,14780,14780,14780,14780,0
20250313,094000,70892530,14780,14780,14780,14780,25
20250313,093900,70523030,14780,14750,14780,14740,300
20250313,093800,66098200,14750,14750,14750,14750,300
20250313,093700,61673200,14760,14760,14760,14760,19
20250313,093600,61392760,14760,14760,14760,14760,20
20250313,093500,61097560,14760,14760,14760,14760,320
20250313,093400,56374360,14770,14770,14770,14770,6
20250313,093300,56285740,14780,14780,14780,14780,0
20250313,093200,56285740,14780,14800,14800,14780,33
20250313,093100,55797980,14800,14800,14800,14800,0
20250313,093000,55797980,14800,14800,14800,14800,1
20250313,092900,55783180,14790,14790,14790,14790,39
20250313,092800,55206370,14800,14800,14800,14800,0
20250313,092700,55206370,14800,14800,14800,14800,4
20250313,092600,55147170,14810,14810,14810,14810,0
20250313,092500,55147170,14810,14810,14810,14810,0
20250313,092400,55147170,14810,14810,14810,14810,0
20250313,092300,55147170,14810,14800,14810,14800,1291
20250313,092200,36037480,14800,14760,14800,14760,833
20250313,092100,23719130,14760,14760,14760,14760,0
20250313,092000,23719130,14760,14760,14760,14760,0
20250313,091900,23719130,14760,14760,14760,14760,2
20250313,091800,23689610,14760,14760,14760,14760,0
20250313,091700,23689610,14760,14760,14760,14760,0
20250313,091600,23689610,14760,14760,14760,14760,0
20250313,091500,23689610,14760,14760,14760,14760,0
20250313,091400,23689610,14760,14760,14760,14760,0
20250313,091300,23689610,14760,14760,14760,14760,60
20250313,091200,22804010,14710,14710,14710,14710,0
20250313,091100,22804010,14710,14720,14720,14710,630
20250313,091000,13536330,14710,14710,14710,14710,0
20250313,090900,13536330,14710,14710,14710,14710,0
20250313,090800,13536330,14710,14710,14710,14710,0
20250313,090700,13536330,14710,14740,14740,14700,625
20250313,090600,4348540,14740,14740,14740,14740,0
20250313,090500,4348540,14740,14740,14740,14740,290
20250313,090400,73940,14800,14800,14800,14800,0
20250313,090300,73940,14800,14800,14800,14800,0
20250313,090200,73940,14800,14800,14800,14800,0
20250313,090100,73940,14800,14800,14800,14800,0
20250313,090000,73940,14800,14740,14800,14740,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 744757830 14760 14760 14760 14760 592
3 20250313 191900 744757830 14760 14760 14760 14760 0
4 20250313 191800 744757830 14760 14760 14760 14760 0
5 20250313 191700 744757830 14760 14760 14760 14760 0
6 20250313 191600 744757830 14760 14760 14760 14760 0
7 20250313 191500 744757830 14760 14760 14760 14760 0
8 20250313 191400 744757830 14760 14760 14760 14760 0
9 20250313 191300 744757830 14760 14760 14760 14760 0
10 20250313 191200 744757830 14760 14760 14760 14760 0
11 20250313 191100 744757830 14760 14760 14760 14760 0
12 20250313 191000 744757830 14760 14760 14760 14760 0
13 20250313 190900 744757830 14760 14760 14760 14760 0
14 20250313 190800 744757830 14760 14760 14760 14760 0
15 20250313 190700 744757830 14760 14760 14760 14760 0
16 20250313 190600 744757830 14760 14760 14760 14760 0
17 20250313 190500 744757830 14760 14760 14760 14760 0
18 20250313 190400 744757830 14760 14760 14760 14760 0
19 20250313 190300 744757830 14760 14760 14760 14760 0
20 20250313 190200 744757830 14760 14760 14760 14760 0
21 20250313 190100 744757830 14760 14760 14760 14760 0
22 20250313 190000 744757830 14760 14760 14760 14760 0
23 20250313 185900 744757830 14760 14760 14760 14760 0
24 20250313 185800 744757830 14760 14760 14760 14760 0
25 20250313 185700 744757830 14760 14760 14760 14760 0
26 20250313 185600 744757830 14760 14760 14760 14760 0
27 20250313 185500 744757830 14760 14760 14760 14760 0
28 20250313 185400 744757830 14760 14760 14760 14760 0
29 20250313 185300 744757830 14760 14760 14760 14760 0
30 20250313 185200 744757830 14760 14760 14760 14760 0
31 20250313 185100 744757830 14760 14760 14760 14760 0
32 20250313 185000 744757830 14760 14760 14760 14760 592
33 20250313 184900 744757830 14760 14760 14760 14760 0
34 20250313 184800 744757830 14760 14760 14760 14760 0
35 20250313 184700 744757830 14760 14760 14760 14760 0
36 20250313 184600 744757830 14760 14760 14760 14760 0
37 20250313 184500 744757830 14760 14760 14760 14760 0
38 20250313 184400 744757830 14760 14760 14760 14760 0
39 20250313 184300 744757830 14760 14760 14760 14760 0
40 20250313 184200 744757830 14760 14760 14760 14760 0
41 20250313 184100 744757830 14760 14760 14760 14760 0
42 20250313 184000 744757830 14760 14760 14760 14760 0
43 20250313 183900 744757830 14760 14760 14760 14760 0
44 20250313 183800 744757830 14760 14760 14760 14760 0
45 20250313 183700 744757830 14760 14760 14760 14760 0
46 20250313 183600 744757830 14760 14760 14760 14760 0
47 20250313 183500 744757830 14760 14760 14760 14760 0
48 20250313 183400 744757830 14760 14760 14760 14760 0
49 20250313 183300 744757830 14760 14760 14760 14760 0
50 20250313 183200 744757830 14760 14760 14760 14760 0
51 20250313 183100 744757830 14760 14760 14760 14760 0
52 20250313 183000 744757830 14760 14760 14760 14760 0
53 20250313 182900 744757830 14760 14760 14760 14760 0
54 20250313 182800 744757830 14760 14760 14760 14760 0
55 20250313 182700 744757830 14760 14760 14760 14760 0
56 20250313 182600 744757830 14760 14760 14760 14760 0
57 20250313 182500 744757830 14760 14760 14760 14760 0
58 20250313 182400 744757830 14760 14760 14760 14760 0
59 20250313 182300 744757830 14760 14760 14760 14760 0
60 20250313 182200 744757830 14760 14760 14760 14760 0
61 20250313 182100 744757830 14760 14760 14760 14760 0
62 20250313 182000 744757830 14760 14760 14760 14760 592
63 20250313 181900 744757830 14760 14760 14760 14760 0
64 20250313 181800 744757830 14760 14760 14760 14760 0
65 20250313 181700 744757830 14760 14760 14760 14760 0
66 20250313 181600 744757830 14760 14760 14760 14760 0
67 20250313 181500 744757830 14760 14760 14760 14760 0
68 20250313 181400 744757830 14760 14760 14760 14760 0
69 20250313 181300 744757830 14760 14760 14760 14760 0
70 20250313 181200 744757830 14760 14760 14760 14760 0
71 20250313 181100 744757830 14760 14760 14760 14760 0
72 20250313 181000 744757830 14760 14760 14760 14760 0
73 20250313 180900 744757830 14760 14760 14760 14760 0
74 20250313 180800 744757830 14760 14760 14760 14760 0
75 20250313 180700 744757830 14760 14760 14760 14760 0
76 20250313 180600 744757830 14760 14760 14760 14760 0
77 20250313 180500 744757830 14760 14760 14760 14760 0
78 20250313 180400 744757830 14760 14760 14760 14760 0
79 20250313 180300 744757830 14760 14760 14760 14760 0
80 20250313 180200 744757830 14760 14760 14760 14760 0
81 20250313 180100 744757830 14760 14760 14760 14760 0
82 20250313 180000 744757830 14760 14760 14760 14760 0
83 20250313 175900 744757830 14760 14760 14760 14760 0
84 20250313 175800 744757830 14760 14760 14760 14760 0
85 20250313 175700 744757830 14760 14760 14760 14760 0
86 20250313 175600 744757830 14760 14760 14760 14760 0
87 20250313 175500 744757830 14760 14760 14760 14760 0
88 20250313 175400 744757830 14760 14760 14760 14760 0
89 20250313 175300 744757830 14760 14760 14760 14760 0
90 20250313 175200 744757830 14760 14760 14760 14760 0
91 20250313 175100 744757830 14760 14760 14760 14760 0
92 20250313 175000 744757830 14760 14760 14760 14760 592
93 20250313 174900 744757830 14760 14760 14760 14760 0
94 20250313 174800 744757830 14760 14760 14760 14760 0
95 20250313 174700 744757830 14760 14760 14760 14760 0
96 20250313 174600 744757830 14760 14760 14760 14760 0
97 20250313 174500 744757830 14760 14760 14760 14760 0
98 20250313 174400 744757830 14760 14760 14760 14760 0
99 20250313 174300 744757830 14760 14760 14760 14760 0
100 20250313 174200 744757830 14760 14760 14760 14760 0
101 20250313 174100 744757830 14760 14760 14760 14760 0
102 20250313 174000 744757830 14760 14760 14760 14760 0
103 20250313 173900 744757830 14760 14760 14760 14760 0
104 20250313 173800 744757830 14760 14760 14760 14760 0
105 20250313 173700 744757830 14760 14760 14760 14760 0
106 20250313 173600 744757830 14760 14760 14760 14760 0
107 20250313 173500 744757830 14760 14760 14760 14760 0
108 20250313 173400 744757830 14760 14760 14760 14760 0
109 20250313 173300 744757830 14760 14760 14760 14760 0
110 20250313 173200 744757830 14760 14760 14760 14760 0
111 20250313 173100 744757830 14760 14760 14760 14760 0
112 20250313 173000 744757830 14760 14760 14760 14760 0
113 20250313 172900 744757830 14760 14760 14760 14760 0
114 20250313 172800 744757830 14760 14760 14760 14760 0
115 20250313 172700 744757830 14760 14760 14760 14760 0
116 20250313 172600 744757830 14760 14760 14760 14760 0
117 20250313 172500 744757830 14760 14760 14760 14760 0
118 20250313 172400 744757830 14760 14760 14760 14760 0
119 20250313 172300 744757830 14760 14760 14760 14760 0
120 20250313 172200 744757830 14760 14760 14760 14760 0
121 20250313 172100 744757830 14760 14760 14760 14760 0
122 20250313 172000 744757830 14760 14760 14760 14760 592
123 20250313 171900 744757830 14760 14760 14760 14760 0
124 20250313 171800 744757830 14760 14760 14760 14760 0
125 20250313 171700 744757830 14760 14760 14760 14760 0
126 20250313 171600 744757830 14760 14760 14760 14760 0
127 20250313 171500 744757830 14760 14760 14760 14760 0
128 20250313 171400 744757830 14760 14760 14760 14760 0
129 20250313 171300 744757830 14760 14760 14760 14760 0
130 20250313 171200 744757830 14760 14760 14760 14760 0
131 20250313 171100 744757830 14760 14760 14760 14760 0
132 20250313 171000 744757830 14760 14760 14760 14760 0
133 20250313 170900 744757830 14760 14760 14760 14760 0
134 20250313 170800 744757830 14760 14760 14760 14760 0
135 20250313 170700 744757830 14760 14760 14760 14760 0
136 20250313 170600 744757830 14760 14760 14760 14760 0
137 20250313 170500 744757830 14760 14760 14760 14760 0
138 20250313 170400 744757830 14760 14760 14760 14760 0
139 20250313 170300 744757830 14760 14760 14760 14760 0
140 20250313 170200 744757830 14760 14760 14760 14760 0
141 20250313 170100 744757830 14760 14760 14760 14760 0
142 20250313 170000 744757830 14760 14760 14760 14760 0
143 20250313 165900 744757830 14760 14760 14760 14760 0
144 20250313 165800 744757830 14760 14760 14760 14760 0
145 20250313 165700 744757830 14760 14760 14760 14760 0
146 20250313 165600 744757830 14760 14760 14760 14760 0
147 20250313 165500 744757830 14760 14760 14760 14760 0
148 20250313 165400 744757830 14760 14760 14760 14760 0
149 20250313 165300 744757830 14760 14760 14760 14760 0
150 20250313 165200 744757830 14760 14760 14760 14760 0
151 20250313 165100 744757830 14760 14760 14760 14760 0
152 20250313 165000 744757830 14760 14760 14760 14760 592
153 20250313 164900 744757830 14760 14760 14760 14760 0
154 20250313 164800 744757830 14760 14760 14760 14760 0
155 20250313 164700 744757830 14760 14760 14760 14760 0
156 20250313 164600 744757830 14760 14760 14760 14760 0
157 20250313 164500 744757830 14760 14760 14760 14760 0
158 20250313 164400 744757830 14760 14760 14760 14760 0
159 20250313 164300 744757830 14760 14760 14760 14760 0
160 20250313 164200 744757830 14760 14760 14760 14760 0
161 20250313 164100 744757830 14760 14760 14760 14760 0
162 20250313 164000 744757830 14760 14760 14760 14760 0
163 20250313 163900 744757830 14760 14760 14760 14760 0
164 20250313 163800 744757830 14760 14760 14760 14760 0
165 20250313 163700 744757830 14760 14760 14760 14760 0
166 20250313 163600 744757830 14760 14760 14760 14760 0
167 20250313 163500 744757830 14760 14760 14760 14760 0
168 20250313 163400 744757830 14760 14760 14760 14760 0
169 20250313 163300 744757830 14760 14760 14760 14760 0
170 20250313 163200 744757830 14760 14760 14760 14760 0
171 20250313 163100 744757830 14760 14760 14760 14760 0
172 20250313 163000 744757830 14760 14760 14760 14760 0
173 20250313 162900 744757830 14760 14760 14760 14760 0
174 20250313 162800 744757830 14760 14760 14760 14760 0
175 20250313 162700 744757830 14760 14760 14760 14760 0
176 20250313 162600 744757830 14760 14760 14760 14760 0
177 20250313 162500 744757830 14760 14760 14760 14760 0
178 20250313 162400 744757830 14760 14760 14760 14760 0
179 20250313 162300 744757830 14760 14760 14760 14760 0
180 20250313 162200 744757830 14760 14760 14760 14760 0
181 20250313 162100 744757830 14760 14760 14760 14760 0
182 20250313 162000 744757830 14760 14760 14760 14760 592
183 20250313 161900 744757830 14760 14760 14760 14760 0
184 20250313 161800 744757830 14760 14760 14760 14760 0
185 20250313 161700 744757830 14760 14760 14760 14760 0
186 20250313 161600 744757830 14760 14760 14760 14760 0
187 20250313 161500 744757830 14760 14760 14760 14760 0
188 20250313 161400 744757830 14760 14760 14760 14760 0
189 20250313 161300 744757830 14760 14760 14760 14760 0
190 20250313 161200 744757830 14760 14760 14760 14760 0
191 20250313 161100 744757830 14760 14760 14760 14760 0
192 20250313 161000 744757830 14760 14760 14760 14760 0
193 20250313 160900 744757830 14760 14760 14760 14760 0
194 20250313 160800 744757830 14760 14760 14760 14760 0
195 20250313 160700 744757830 14760 14760 14760 14760 0
196 20250313 160600 744757830 14760 14760 14760 14760 0
197 20250313 160500 744757830 14760 14760 14760 14760 0
198 20250313 160400 744757830 14760 14760 14760 14760 0
199 20250313 160300 744757830 14760 14760 14760 14760 0
200 20250313 160200 744757830 14760 14760 14760 14760 0
201 20250313 160100 744757830 14760 14760 14760 14760 0
202 20250313 160000 744757830 14760 14760 14760 14760 0
203 20250313 155900 744757830 14760 14760 14760 14760 0
204 20250313 155800 744757830 14760 14760 14760 14760 0
205 20250313 155700 744757830 14760 14760 14760 14760 0
206 20250313 155600 744757830 14760 14760 14760 14760 0
207 20250313 155500 744757830 14760 14760 14760 14760 0
208 20250313 155400 744757830 14760 14760 14760 14760 0
209 20250313 155300 744757830 14760 14760 14760 14760 0
210 20250313 155200 744757830 14760 14760 14760 14760 0
211 20250313 155100 744757830 14760 14760 14760 14760 0
212 20250313 155000 744757830 14760 14760 14760 14760 592
213 20250313 154900 744757830 14760 14760 14760 14760 0
214 20250313 154800 744757830 14760 14760 14760 14760 0
215 20250313 154700 744757830 14760 14760 14760 14760 0
216 20250313 154600 744757830 14760 14760 14760 14760 0
217 20250313 154500 744757830 14760 14760 14760 14760 0
218 20250313 154400 744757830 14760 14760 14760 14760 0
219 20250313 154300 744757830 14760 14760 14760 14760 0
220 20250313 154200 744757830 14760 14760 14760 14760 0
221 20250313 154100 744757830 14760 14760 14760 14760 0
222 20250313 154000 744757830 14760 14760 14760 14760 0
223 20250313 153900 744757830 14760 14760 14760 14760 0
224 20250313 153800 744757830 14760 14760 14760 14760 0
225 20250313 153700 744757830 14760 14760 14760 14760 0
226 20250313 153600 744757830 14760 14760 14760 14760 0
227 20250313 153500 744757830 14760 14760 14760 14760 0
228 20250313 153400 744757830 14760 14760 14760 14760 0
229 20250313 153300 744757830 14760 14760 14760 14760 0
230 20250313 153200 744757830 14760 14760 14760 14760 0
231 20250313 153100 744757830 14760 14760 14760 14760 0
232 20250313 153000 744757830 14760 14760 14760 14760 592
233 20250313 152900 736019910 14770 14770 14770 14770 0
234 20250313 152800 736019910 14770 14770 14770 14770 0
235 20250313 152700 736019910 14770 14770 14770 14770 0
236 20250313 152600 736019910 14770 14770 14770 14770 0
237 20250313 152500 736019910 14770 14770 14770 14770 0
238 20250313 152400 736019910 14770 14770 14770 14770 0
239 20250313 152300 736019910 14770 14770 14770 14770 0
240 20250313 152200 736019910 14770 14770 14770 14770 0
241 20250313 152100 736019910 14770 14770 14770 14770 0
242 20250313 152000 736019910 14770 14770 14770 14770 0
243 20250313 151900 736019910 14770 14790 14790 14770 18353
244 20250313 151800 464580800 14800 14800 14800 14800 27
245 20250313 151700 464181200 14790 14800 14800 14790 13
246 20250313 151600 463988810 14800 14800 14800 14800 9
247 20250313 151500 463855610 14790 14810 14810 14790 73
248 20250313 151400 462775690 14820 14820 14820 14820 29
249 20250313 151300 462345910 14820 14820 14820 14820 14
250 20250313 151200 462138430 14820 14820 14820 14810 30
251 20250313 151100 461693890 14810 14810 14810 14810 7
252 20250313 151000 461590220 14820 14810 14820 14790 9
253 20250313 150900 461456930 14820 14820 14820 14820 10
254 20250313 150800 461308730 14820 14820 14820 14820 54
255 20250313 150700 460508450 14820 14820 14820 14820 30
256 20250313 150600 460063850 14820 14820 14820 14820 17
257 20250313 150500 459811910 14820 14820 14820 14820 9
258 20250313 150400 459678530 14820 14820 14820 14820 30
259 20250313 150300 459233930 14820 14820 14820 14790 127
260 20250313 150200 457354780 14820 14830 14830 14820 15
261 20250313 150100 457132380 14830 14830 14830 14830 8
262 20250313 150000 457013740 14830 14830 14830 14830 31
263 20250313 145900 456554010 14830 14830 14830 14830 20
264 20250313 145800 456257410 14830 14830 14830 14830 5
265 20250313 145700 456183260 14830 14820 14830 14820 442
266 20250313 145600 449632680 14810 14820 14820 14810 24
267 20250313 145500 449277110 14820 14820 14820 14820 7
268 20250313 145400 449173370 14820 14830 14830 14800 365
269 20250313 145300 443766430 14830 14830 14830 14830 31
270 20250313 145200 443306700 14830 14830 14830 14830 12
271 20250313 145100 443128740 14830 14830 14830 14830 9
272 20250313 145000 442995270 14830 14830 14830 14830 26
273 20250313 144900 442609690 14830 14830 14830 14800 213
274 20250313 144800 439456870 14820 14830 14830 14820 21
275 20250313 144700 439145530 14830 14820 14830 14820 28
276 20250313 144600 438730470 14830 14830 14830 14820 62
277 20250313 144500 437811360 14830 14830 14830 14830 13
278 20250313 144400 437618570 14830 14830 14830 14830 10
279 20250313 144300 437470270 14830 14830 14830 14800 276
280 20250313 144200 433384600 14830 14830 14830 14830 8
281 20250313 144100 433265960 14800 14830 14830 14800 274
282 20250313 144000 429209190 14830 14830 14830 14830 38
283 20250313 143900 428645650 14830 14820 14830 14820 184
284 20250313 143800 425918760 14820 14820 14820 14820 12
285 20250313 143700 425740920 14820 14820 14820 14820 4
286 20250313 143600 425681640 14820 14820 14820 14820 30
287 20250313 143500 425237040 14820 14820 14820 14810 292
288 20250313 143400 420912410 14820 14810 14820 14810 8
289 20250313 143300 420793860 14820 14820 14820 14820 32
290 20250313 143200 420319620 14820 14820 14820 14820 11
291 20250313 143100 420156600 14820 14820 14820 14820 10
292 20250313 143000 420008400 14820 14820 14820 14820 10
293 20250313 142900 419860200 14820 14820 14820 14820 31
294 20250313 142800 419400780 14820 14810 14820 14810 12
295 20250313 142700 419223010 14810 14810 14810 14810 11
296 20250313 142600 419060100 14810 14810 14810 14810 29
297 20250313 142500 418630610 14810 14810 14810 14790 125
298 20250313 142400 416781500 14810 14810 14810 14810 12
299 20250313 142300 416603780 14810 14810 14810 14810 9
300 20250313 142200 416470490 14810 14800 14810 14790 58
301 20250313 142100 415612120 14810 14800 14810 14800 62
302 20250313 142000 414694480 14810 14810 14810 14810 10
303 20250313 141900 414546380 14810 14810 14810 14810 31
304 20250313 141800 414087270 14810 14810 14810 14790 10
305 20250313 141700 413939190 14810 14820 14820 14790 23
306 20250313 141600 413598780 14820 14800 14820 14780 99
307 20250313 141500 412134920 14800 14810 14810 14800 14
308 20250313 141400 411927640 14800 14810 14810 14800 7
309 20250313 141300 411823980 14810 14810 14810 14810 9
310 20250313 141200 411690690 14810 14810 14810 14810 31
311 20250313 141100 411231580 14810 14810 14810 14810 16
312 20250313 141000 410994620 14800 14810 14810 14800 14
313 20250313 140900 410787310 14810 14810 14810 14810 32
314 20250313 140800 410313390 14810 14810 14810 14780 88
315 20250313 140700 409012550 14810 14810 14810 14810 15
316 20250313 140600 408790400 14810 14810 14810 14810 10
317 20250313 140500 408642300 14810 14810 14810 14810 31
318 20250313 140400 408183190 14810 14810 14810 14810 11
319 20250313 140300 408020280 14810 14800 14810 14800 16
320 20250313 140200 407783370 14810 14810 14810 14810 52
321 20250313 140100 407013250 14810 14810 14810 14810 17
322 20250313 140000 406761480 14810 14790 14810 14790 114
323 20250313 135900 405075340 14790 14790 14790 14790 13
324 20250313 135800 404883070 14790 14790 14790 14790 26
325 20250313 135700 404498530 14780 14810 14810 14780 3003
326 20250313 135600 360113630 14810 14810 14810 14810 9
327 20250313 135500 359980340 14810 14790 14810 14790 224
328 20250313 135400 356667320 14790 14780 14790 14780 17
329 20250313 135300 356415930 14790 14790 14790 14790 66
330 20250313 135200 355439790 14810 14820 14820 14810 21
331 20250313 135100 355128670 14820 14820 14820 14820 27
332 20250313 135000 354728530 14820 14810 14820 14810 6
333 20250313 134900 354639640 14820 14820 14820 14820 13
334 20250313 134800 354446980 14820 14820 14820 14820 35
335 20250313 134700 353928280 14820 14820 14820 14820 10
336 20250313 134600 353780080 14820 14820 14820 14820 8
337 20250313 134500 353661520 14820 14810 14820 14810 7
338 20250313 134400 353557820 14810 14810 14810 14810 32
339 20250313 134300 353083900 14810 14810 14810 14810 9
340 20250313 134200 352950610 14810 14810 14810 14810 16
341 20250313 134100 352713650 14810 14810 14810 14810 33
342 20250313 134000 352224920 14810 14810 14810 14810 11
343 20250313 133900 352062010 14810 14810 14810 14810 12
344 20250313 133800 351884290 14810 14810 14810 14810 13
345 20250313 133700 351691760 14810 14810 14810 14810 27
346 20250313 133600 351291890 14810 14810 14810 14810 7
347 20250313 133500 351188220 14810 14810 14810 14810 13
348 20250313 133400 350995690 14810 14810 14810 14810 27
349 20250313 133300 350595820 14810 14810 14810 14810 10
350 20250313 133200 350447720 14810 14810 14810 14810 1
351 20250313 133100 350432910 14810 14810 14810 14810 24
352 20250313 133000 350077470 14810 14810 14810 14810 2
353 20250313 132900 350047850 14810 14810 14810 14810 1
354 20250313 132800 350033040 14810 14810 14810 14810 3
355 20250313 132700 349988610 14810 14810 14810 14810 19
356 20250313 132600 349707220 14810 14810 14810 14810 1
357 20250313 132500 349692410 14810 14810 14810 14810 3
358 20250313 132400 349647980 14810 14810 14810 14810 22
359 20250313 132300 349322160 14810 14810 14810 14810 24
360 20250313 132200 348966720 14800 14810 14810 14800 6
361 20250313 132100 348877890 14810 14810 14810 14810 1
362 20250313 132000 348863080 14800 14790 14800 14770 221
363 20250313 131900 345598250 14800 14800 14800 14800 2
364 20250313 131800 345568650 14800 14800 14800 14800 0
365 20250313 131700 345568650 14800 14780 14800 14770 201
366 20250313 131600 342599530 14780 14780 14780 14780 0
367 20250313 131500 342599530 14780 14800 14800 14780 105
368 20250313 131400 341047550 14800 14790 14800 14790 7
369 20250313 131300 340943970 14800 14800 14800 14800 19
370 20250313 131200 340662770 14800 14800 14800 14800 1
371 20250313 131100 340647970 14800 14800 14800 14800 0
372 20250313 131000 340647970 14800 14800 14800 14800 23
373 20250313 130900 340307570 14770 14770 14770 14770 835
374 20250313 130800 327974620 14790 14790 14790 14790 0
375 20250313 130700 327974620 14790 14800 14800 14790 8
376 20250313 130600 327856240 14800 14800 14800 14800 19
377 20250313 130500 327575040 14800 14800 14800 14800 3
378 20250313 130400 327530640 14800 14800 14800 14800 1
379 20250313 130300 327515840 14790 14790 14790 14790 69
380 20250313 130200 326495330 14810 14810 14810 14810 0
381 20250313 130100 326495330 14810 14810 14810 14810 20
382 20250313 130000 326199130 14810 14810 14810 14810 11
383 20250313 125900 326036220 14800 14800 14800 14800 0
384 20250313 125800 326036220 14800 14800 14800 14800 0
385 20250313 125700 326036220 14800 14810 14810 14800 3
386 20250313 125600 325991810 14810 14810 14810 14810 19
387 20250313 125500 325710420 14810 14810 14810 14800 8
388 20250313 125400 325591980 14810 14800 14810 14800 3
389 20250313 125300 325547560 14800 14800 14800 14800 19
390 20250313 125200 325266360 14800 14800 14800 14800 0
391 20250313 125100 325266360 14800 14800 14800 14800 31
392 20250313 125000 324807560 14800 14800 14800 14800 14
393 20250313 124900 324600360 14800 14800 14800 14800 20
394 20250313 124800 324304360 14780 14810 14810 14780 102
395 20250313 124700 322796750 14810 14810 14810 14810 4
396 20250313 124600 322737510 14810 14810 14810 14810 21
397 20250313 124500 322426500 14810 14810 14810 14810 3
398 20250313 124400 322382070 14810 14810 14810 14810 0
399 20250313 124300 322382070 14810 14810 14810 14810 20
400 20250313 124200 322085870 14800 14810 14810 14800 103
401 20250313 124100 320561460 14810 14810 14810 14810 3
402 20250313 124000 320517030 14810 14810 14810 14810 4
403 20250313 123900 320457790 14810 14810 14810 14810 19
404 20250313 123800 320176400 14810 14810 14810 14810 1
405 20250313 123700 320161590 14810 14810 14810 14810 3
406 20250313 123600 320117160 14810 14810 14810 14810 3
407 20250313 123500 320072730 14810 14810 14810 14810 19
408 20250313 123400 319791340 14800 14800 14800 14800 2
409 20250313 123300 319761740 14810 14810 14810 14810 1
410 20250313 123200 319746930 14810 14810 14810 14810 19
411 20250313 123100 319465540 14810 14810 14810 14810 2
412 20250313 123000 319435920 14810 14810 14810 14800 25
413 20250313 122900 319065860 14790 14790 14790 14790 0
414 20250313 122800 319065860 14790 14790 14790 14790 0
415 20250313 122700 319065860 14790 14800 14800 14790 58
416 20250313 122600 318208020 14810 14810 14810 14810 4
417 20250313 122500 318148780 14800 14810 14810 14800 114
418 20250313 122400 316460720 14800 14800 14800 14800 48
419 20250313 122300 315750320 14810 14810 14810 14810 5
420 20250313 122200 315676270 14810 14810 14810 14810 54
421 20250313 122100 314876530 14810 14810 14810 14810 4
422 20250313 122000 314817290 14810 14810 14810 14810 2
423 20250313 121900 314787670 14780 14800 14800 14780 155
424 20250313 121800 312496390 14800 14800 14800 14800 40
425 20250313 121700 311904390 14810 14810 14810 14810 84
426 20250313 121600 310660350 14810 14810 14810 14810 6
427 20250313 121500 310571490 14810 14810 14810 14810 18
428 20250313 121400 310304910 14810 14810 14810 14810 1
429 20250313 121300 310290100 14810 14810 14810 14810 5
430 20250313 121200 310216050 14810 14810 14810 14810 1
431 20250313 121100 310201240 14810 14810 14810 14810 22
432 20250313 121000 309875420 14810 14810 14810 14810 0
433 20250313 120900 309875420 14810 14800 14810 14800 19
434 20250313 120800 309594200 14810 14800 14810 14800 3
435 20250313 120700 309549790 14800 14800 14800 14800 0
436 20250313 120600 309549790 14800 14800 14800 14800 3
437 20250313 120500 309505390 14790 14800 14800 14790 19
438 20250313 120400 309224370 14790 14790 14790 14790 1
439 20250313 120300 309209580 14790 14810 14810 14790 3
440 20250313 120200 309165180 14810 14810 14810 14810 1
441 20250313 120100 309150370 14810 14810 14810 14790 63
442 20250313 120000 308218020 14810 14810 14810 14810 2
443 20250313 115900 308188400 14810 14810 14810 14810 6
444 20250313 115800 308099540 14810 14810 14810 14810 21
445 20250313 115700 307788530 14810 14810 14810 14810 4
446 20250313 115600 307729290 14810 14780 14810 14770 177
447 20250313 115500 305114940 14770 14770 14770 14770 1
448 20250313 115400 305100170 14810 14810 14810 14810 20
449 20250313 115300 304803970 14780 14810 14810 14780 219
450 20250313 115200 301563540 14810 14810 14810 14810 3
451 20250313 115100 301519110 14810 14810 14810 14750 220
452 20250313 115000 298272820 14810 14810 14810 14810 18
453 20250313 114900 298006240 14760 14850 14850 14760 401
454 20250313 114800 292087070 14850 14850 14850 14850 0
455 20250313 114700 292087070 14850 14850 14850 14850 20
456 20250313 114600 291790070 14850 14850 14850 14850 1
457 20250313 114500 291775220 14800 14800 14800 14800 250
458 20250313 114400 288075220 14830 14830 14830 14830 18
459 20250313 114300 287808280 14840 14820 14840 14800 65
460 20250313 114200 286844240 14860 14860 14860 14860 4
461 20250313 114100 286784800 14860 14860 14860 14860 52
462 20250313 114000 286012080 14750 14750 14750 14750 0
463 20250313 113900 286012080 14750 14880 14880 14750 1810
464 20250313 113800 259313200 14860 14860 14860 14860 1
465 20250313 113700 259298340 14880 14880 14880 14880 24
466 20250313 113600 258941220 14850 14850 14850 14850 1
467 20250313 113500 258926370 14850 14880 14880 14850 2
468 20250313 113400 258896640 14850 14850 14850 14850 19
469 20250313 113300 258614490 14850 14850 14850 14850 1
470 20250313 113200 258599640 14880 14880 14880 14850 6
471 20250313 113100 258510390 14840 14840 14840 14840 49
472 20250313 113000 257783230 14890 14890 14890 14890 18
473 20250313 112900 257515210 14890 14890 14890 14890 0
474 20250313 112800 257515210 14890 14840 14890 14820 103
475 20250313 112700 255988640 14900 14900 14900 14840 20
476 20250313 112600 255691720 14840 14840 14840 14840 24
477 20250313 112500 255335560 14850 14850 14850 14850 3
478 20250313 112400 255291010 14850 14850 14850 14850 0
479 20250313 112300 255291010 14850 14850 14850 14850 18
480 20250313 112200 255023710 14850 14800 14850 14800 551
481 20250313 112100 246868660 14750 14750 14750 14750 0
482 20250313 112000 246868660 14750 14800 14800 14750 5249
483 20250313 111900 169443970 14800 14800 14800 14800 12
484 20250313 111800 169266370 14800 14800 14800 14800 2
485 20250313 111700 169236770 14800 14760 14800 14760 403
486 20250313 111600 163288370 14760 14760 14760 14760 0
487 20250313 111500 163288370 14760 14800 14800 14760 402
488 20250313 111400 157354110 14800 14800 14800 14800 0
489 20250313 111300 157354110 14800 14800 14800 14800 19
490 20250313 111200 157072910 14790 14800 14800 14790 6
491 20250313 111100 156984130 14790 14790 14790 14790 2
492 20250313 111000 156954550 14800 14800 14800 14800 20
493 20250313 110900 156658550 14790 14790 14790 14790 12
494 20250313 110800 156481070 14800 14800 14800 14800 4
495 20250313 110700 156421870 14800 14800 14800 14800 1
496 20250313 110600 156407070 14790 14800 14800 14790 28
497 20250313 110500 155992760 14800 14800 14800 14800 3
498 20250313 110400 155948360 14800 14800 14800 14800 1
499 20250313 110300 155933560 14800 14800 14800 14800 22
500 20250313 110200 155607960 14780 14780 14780 14780 0
501 20250313 110100 155607960 14780 14780 14780 14770 32
502 20250313 110000 155135300 14790 14790 14790 14790 21
503 20250313 105900 154824710 14800 14800 14800 14800 20
504 20250313 105800 154528710 14800 14800 14800 14800 24
505 20250313 105700 154173510 14800 14800 14800 14800 0
506 20250313 105600 154173510 14800 14800 14800 14800 1
507 20250313 105500 154158710 14770 14800 14800 14770 105
508 20250313 105400 152607630 14800 14800 14800 14800 2
509 20250313 105300 152578030 14800 14800 14800 14800 4
510 20250313 105200 152518830 14800 14800 14800 14800 19
511 20250313 105100 152237630 14800 14800 14800 14770 571
512 20250313 105000 143797800 14770 14800 14800 14770 101
513 20250313 104900 142305990 14780 14800 14800 14780 718
514 20250313 104800 131693580 14800 14800 14800 14800 5
515 20250313 104700 131619580 14800 14800 14800 14800 1
516 20250313 104600 131604780 14800 14800 14800 14800 0
517 20250313 104500 131604780 14800 14800 14800 14800 20
518 20250313 104400 131308780 14800 14800 14800 14800 4
519 20250313 104300 131249580 14800 14800 14800 14800 4
520 20250313 104200 131190380 14800 14800 14800 14800 19
521 20250313 104100 130909180 14800 14800 14800 14800 1
522 20250313 104000 130894380 14760 14790 14790 14760 100
523 20250313 103900 129417490 14800 14800 14800 14800 19
524 20250313 103800 129136290 14800 14800 14800 14790 51
525 20250313 103700 128381960 14790 14790 14790 14790 0
526 20250313 103600 128381960 14790 14800 14800 14790 31
527 20250313 103500 127923290 14790 14790 14790 14790 2
528 20250313 103400 127893710 14800 14800 14800 14800 4
529 20250313 103300 127834510 14800 14800 14800 14800 5
530 20250313 103200 127760510 14800 14800 14800 14800 18
531 20250313 103100 127494110 14800 14800 14800 14800 1
532 20250313 103000 127479310 14790 14800 14800 14790 33
533 20250313 102900 126991230 14800 14790 14800 14790 34
534 20250313 102800 126488190 14790 14790 14790 14780 104
535 20250313 102700 124951040 14790 14790 14790 14790 3
536 20250313 102600 124906670 14790 14800 14800 14790 19
537 20250313 102500 124625650 14800 14800 14800 14800 19
538 20250313 102400 124344450 14800 14800 14800 14800 2
539 20250313 102300 124314850 14800 14800 14800 14790 60
540 20250313 102200 123427420 14800 14800 14800 14800 0
541 20250313 102100 123427420 14800 14800 14800 14800 19
542 20250313 102000 123146220 14800 14800 14800 14800 55
543 20250313 101900 122332220 14810 14800 14810 14760 728
544 20250313 101800 111579520 14800 14800 14800 14800 94
545 20250313 101700 110188320 14800 14800 14800 14800 5
546 20250313 101600 110114320 14800 14810 14810 14800 12
547 20250313 101500 109936710 14810 14810 14810 14810 18
548 20250313 101400 109670130 14810 14790 14810 14790 120
549 20250313 101300 107895290 14790 14790 14790 14790 6
550 20250313 101200 107806550 14800 14800 14800 14800 0
551 20250313 101100 107806550 14800 14810 14810 14800 228
552 20250313 101000 104432130 14810 14810 14810 14810 3
553 20250313 100900 104387700 14810 14810 14810 14810 1041
554 20250313 100800 88970490 14810 14810 14810 14810 18
555 20250313 100700 88703910 14810 14800 14810 14800 117
556 20250313 100600 86972080 14800 14800 14800 14800 0
557 20250313 100500 86972080 14800 14800 14800 14800 1
558 20250313 100400 86957280 14800 14800 14800 14800 23
559 20250313 100300 86616880 14800 14800 14800 14800 0
560 20250313 100200 86616880 14800 14800 14800 14800 2
561 20250313 100100 86587280 14810 14810 14810 14810 19
562 20250313 100000 86305890 14810 14810 14810 14810 3
563 20250313 095900 86261460 14810 14790 14810 14790 638
564 20250313 095800 76819600 14780 14790 14790 14780 210
565 20250313 095700 73715720 14790 14790 14790 14790 60
566 20250313 095600 72828320 14780 14780 14780 14780 0
567 20250313 095500 72828320 14780 14780 14780 14780 22
568 20250313 095400 72503160 14790 14790 14790 14790 2
569 20250313 095300 72473580 14780 14790 14790 14780 5
570 20250313 095200 72399660 14790 14790 14790 14790 1
571 20250313 095100 72384870 14790 14790 14790 14790 19
572 20250313 095000 72103860 14790 14790 14790 14790 3
573 20250313 094900 72059490 14790 14790 14790 14790 2
574 20250313 094800 72029910 14780 14780 14780 14780 0
575 20250313 094700 72029910 14780 14790 14790 14780 22
576 20250313 094600 71704740 14790 14790 14790 14790 1
577 20250313 094500 71689950 14790 14790 14790 14790 0
578 20250313 094400 71689950 14790 14780 14790 14750 41
579 20250313 094300 71084560 14780 14780 14780 14770 13
580 20250313 094200 70892530 14780 14780 14780 14780 0
581 20250313 094100 70892530 14780 14780 14780 14780 0
582 20250313 094000 70892530 14780 14780 14780 14780 25
583 20250313 093900 70523030 14780 14750 14780 14740 300
584 20250313 093800 66098200 14750 14750 14750 14750 300
585 20250313 093700 61673200 14760 14760 14760 14760 19
586 20250313 093600 61392760 14760 14760 14760 14760 20
587 20250313 093500 61097560 14760 14760 14760 14760 320
588 20250313 093400 56374360 14770 14770 14770 14770 6
589 20250313 093300 56285740 14780 14780 14780 14780 0
590 20250313 093200 56285740 14780 14800 14800 14780 33
591 20250313 093100 55797980 14800 14800 14800 14800 0
592 20250313 093000 55797980 14800 14800 14800 14800 1
593 20250313 092900 55783180 14790 14790 14790 14790 39
594 20250313 092800 55206370 14800 14800 14800 14800 0
595 20250313 092700 55206370 14800 14800 14800 14800 4
596 20250313 092600 55147170 14810 14810 14810 14810 0
597 20250313 092500 55147170 14810 14810 14810 14810 0
598 20250313 092400 55147170 14810 14810 14810 14810 0
599 20250313 092300 55147170 14810 14800 14810 14800 1291
600 20250313 092200 36037480 14800 14760 14800 14760 833
601 20250313 092100 23719130 14760 14760 14760 14760 0
602 20250313 092000 23719130 14760 14760 14760 14760 0
603 20250313 091900 23719130 14760 14760 14760 14760 2
604 20250313 091800 23689610 14760 14760 14760 14760 0
605 20250313 091700 23689610 14760 14760 14760 14760 0
606 20250313 091600 23689610 14760 14760 14760 14760 0
607 20250313 091500 23689610 14760 14760 14760 14760 0
608 20250313 091400 23689610 14760 14760 14760 14760 0
609 20250313 091300 23689610 14760 14760 14760 14760 60
610 20250313 091200 22804010 14710 14710 14710 14710 0
611 20250313 091100 22804010 14710 14720 14720 14710 630
612 20250313 091000 13536330 14710 14710 14710 14710 0
613 20250313 090900 13536330 14710 14710 14710 14710 0
614 20250313 090800 13536330 14710 14710 14710 14710 0
615 20250313 090700 13536330 14710 14740 14740 14700 625
616 20250313 090600 4348540 14740 14740 14740 14740 0
617 20250313 090500 4348540 14740 14740 14740 14740 290
618 20250313 090400 73940 14800 14800 14800 14800 0
619 20250313 090300 73940 14800 14800 14800 14800 0
620 20250313 090200 73940 14800 14800 14800 14800 0
621 20250313 090100 73940 14800 14800 14800 14800 0
622 20250313 090000 73940 14800 14740 14800 14740 5

1
035150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,21250000,0,316837500000,0.00
20250310,0,21250000,0,318962500000,0.00
20250307,0,21250000,0,317050000000,0.00
20250306,0,21250000,0,319812500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 21250000 0 316837500000 0.00
3 20250310 0 21250000 0 318962500000 0.00
4 20250307 0 21250000 0 317050000000 0.00
5 20250306 0 21250000 0 319812500000 0.00