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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006980/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184900,30377040,14580,14580,14580,14580,303
20250314,184800,30377040,14580,14580,14580,14580,0
20250314,184700,30377040,14580,14580,14580,14580,0
20250314,184600,30377040,14580,14580,14580,14580,0
20250314,184500,30377040,14580,14580,14580,14580,0
20250314,184400,30377040,14580,14580,14580,14580,0
20250314,184300,30377040,14580,14580,14580,14580,0
20250314,184200,30377040,14580,14580,14580,14580,0
20250314,184100,30377040,14580,14580,14580,14580,0
20250314,184000,30377040,14580,14580,14580,14580,0
20250314,183900,30377040,14580,14580,14580,14580,0
20250314,183800,30377040,14580,14580,14580,14580,0
20250314,183700,30377040,14580,14580,14580,14580,0
20250314,183600,30377040,14580,14580,14580,14580,0
20250314,183500,30377040,14580,14580,14580,14580,0
20250314,183400,30377040,14580,14580,14580,14580,0
20250314,183300,30377040,14580,14580,14580,14580,0
20250314,183200,30377040,14580,14580,14580,14580,0
20250314,183100,30377040,14580,14580,14580,14580,0
20250314,183000,30377040,14580,14580,14580,14580,0
20250314,182900,30377040,14580,14580,14580,14580,0
20250314,182800,30377040,14580,14580,14580,14580,0
20250314,182700,30377040,14580,14580,14580,14580,0
20250314,182600,30377040,14580,14580,14580,14580,0
20250314,182500,30377040,14580,14580,14580,14580,0
20250314,182400,30377040,14580,14580,14580,14580,0
20250314,182300,30377040,14580,14580,14580,14580,0
20250314,182200,30377040,14580,14580,14580,14580,0
20250314,182100,30377040,14580,14580,14580,14580,0
20250314,182000,30377040,14580,14580,14580,14580,0
20250314,181900,30377040,14580,14580,14580,14580,303
20250314,181800,30377040,14580,14580,14580,14580,0
20250314,181700,30377040,14580,14580,14580,14580,0
20250314,181600,30377040,14580,14580,14580,14580,0
20250314,181500,30377040,14580,14580,14580,14580,0
20250314,181400,30377040,14580,14580,14580,14580,0
20250314,181300,30377040,14580,14580,14580,14580,0
20250314,181200,30377040,14580,14580,14580,14580,0
20250314,181100,30377040,14580,14580,14580,14580,0
20250314,181000,30377040,14580,14580,14580,14580,0
20250314,180900,30377040,14580,14580,14580,14580,0
20250314,180800,30377040,14580,14580,14580,14580,0
20250314,180700,30377040,14580,14580,14580,14580,0
20250314,180600,30377040,14580,14580,14580,14580,0
20250314,180500,30377040,14580,14580,14580,14580,0
20250314,180400,30377040,14580,14580,14580,14580,0
20250314,180300,30377040,14580,14580,14580,14580,0
20250314,180200,30377040,14580,14580,14580,14580,0
20250314,180100,30377040,14580,14580,14580,14580,0
20250314,180000,30377040,14580,14580,14580,14580,0
20250314,175900,30377040,14580,14580,14580,14580,0
20250314,175800,30377040,14580,14580,14580,14580,0
20250314,175700,30377040,14580,14580,14580,14580,0
20250314,175600,30377040,14580,14580,14580,14580,0
20250314,175500,30377040,14580,14580,14580,14580,0
20250314,175400,30377040,14580,14580,14580,14580,0
20250314,175300,30377040,14580,14580,14580,14580,0
20250314,175200,30377040,14580,14580,14580,14580,0
20250314,175100,30377040,14580,14580,14580,14580,0
20250314,175000,30377040,14580,14580,14580,14580,0
20250314,174900,30377040,14580,14580,14580,14580,303
20250314,174800,30377040,14580,14580,14580,14580,0
20250314,174700,30377040,14580,14580,14580,14580,0
20250314,174600,30377040,14580,14580,14580,14580,0
20250314,174500,30377040,14580,14580,14580,14580,0
20250314,174400,30377040,14580,14580,14580,14580,0
20250314,174300,30377040,14580,14580,14580,14580,0
20250314,174200,30377040,14580,14580,14580,14580,0
20250314,174100,30377040,14580,14580,14580,14580,0
20250314,174000,30377040,14580,14580,14580,14580,0
20250314,173900,30377040,14580,14580,14580,14580,0
20250314,173800,30377040,14580,14580,14580,14580,0
20250314,173700,30377040,14580,14580,14580,14580,0
20250314,173600,30377040,14580,14580,14580,14580,0
20250314,173500,30377040,14580,14580,14580,14580,0
20250314,173400,30377040,14580,14580,14580,14580,0
20250314,173300,30377040,14580,14580,14580,14580,0
20250314,173200,30377040,14580,14580,14580,14580,0
20250314,173100,30377040,14580,14580,14580,14580,0
20250314,173000,30377040,14580,14580,14580,14580,0
20250314,172900,30377040,14580,14580,14580,14580,0
20250314,172800,30377040,14580,14580,14580,14580,0
20250314,172700,30377040,14580,14580,14580,14580,0
20250314,172600,30377040,14580,14580,14580,14580,0
20250314,172500,30377040,14580,14580,14580,14580,0
20250314,172400,30377040,14580,14580,14580,14580,0
20250314,172300,30377040,14580,14580,14580,14580,0
20250314,172200,30377040,14580,14580,14580,14580,0
20250314,172100,30377040,14580,14580,14580,14580,0
20250314,172000,30377040,14580,14580,14580,14580,0
20250314,171900,30377040,14580,14580,14580,14580,303
20250314,171800,30377040,14580,14580,14580,14580,0
20250314,171700,30377040,14580,14580,14580,14580,0
20250314,171600,30377040,14580,14580,14580,14580,0
20250314,171500,30377040,14580,14580,14580,14580,0
20250314,171400,30377040,14580,14580,14580,14580,0
20250314,171300,30377040,14580,14580,14580,14580,0
20250314,171200,30377040,14580,14580,14580,14580,0
20250314,171100,30377040,14580,14580,14580,14580,0
20250314,171000,30377040,14580,14580,14580,14580,0
20250314,170900,30377040,14580,14580,14580,14580,0
20250314,170800,30377040,14580,14580,14580,14580,0
20250314,170700,30377040,14580,14580,14580,14580,0
20250314,170600,30377040,14580,14580,14580,14580,0
20250314,170500,30377040,14580,14580,14580,14580,0
20250314,170400,30377040,14580,14580,14580,14580,0
20250314,170300,30377040,14580,14580,14580,14580,0
20250314,170200,30377040,14580,14580,14580,14580,0
20250314,170100,30377040,14580,14580,14580,14580,0
20250314,170000,30377040,14580,14580,14580,14580,0
20250314,165900,30377040,14580,14580,14580,14580,0
20250314,165800,30377040,14580,14580,14580,14580,0
20250314,165700,30377040,14580,14580,14580,14580,0
20250314,165600,30377040,14580,14580,14580,14580,0
20250314,165500,30377040,14580,14580,14580,14580,0
20250314,165400,30377040,14580,14580,14580,14580,0
20250314,165300,30377040,14580,14580,14580,14580,0
20250314,165200,30377040,14580,14580,14580,14580,0
20250314,165100,30377040,14580,14580,14580,14580,0
20250314,165000,30377040,14580,14580,14580,14580,0
20250314,164900,30377040,14580,14580,14580,14580,303
20250314,164800,30377040,14580,14580,14580,14580,0
20250314,164700,30377040,14580,14580,14580,14580,0
20250314,164600,30377040,14580,14580,14580,14580,0
20250314,164500,30377040,14580,14580,14580,14580,0
20250314,164400,30377040,14580,14580,14580,14580,0
20250314,164300,30377040,14580,14580,14580,14580,0
20250314,164200,30377040,14580,14580,14580,14580,0
20250314,164100,30377040,14580,14580,14580,14580,0
20250314,164000,30377040,14580,14580,14580,14580,0
20250314,163900,30377040,14580,14580,14580,14580,0
20250314,163800,30377040,14580,14580,14580,14580,0
20250314,163700,30377040,14580,14580,14580,14580,0
20250314,163600,30377040,14580,14580,14580,14580,0
20250314,163500,30377040,14580,14580,14580,14580,0
20250314,163400,30377040,14580,14580,14580,14580,0
20250314,163300,30377040,14580,14580,14580,14580,0
20250314,163200,30377040,14580,14580,14580,14580,0
20250314,163100,30377040,14580,14580,14580,14580,0
20250314,163000,30377040,14580,14580,14580,14580,0
20250314,162900,30377040,14580,14580,14580,14580,0
20250314,162800,30377040,14580,14580,14580,14580,0
20250314,162700,30377040,14580,14580,14580,14580,0
20250314,162600,30377040,14580,14580,14580,14580,0
20250314,162500,30377040,14580,14580,14580,14580,0
20250314,162400,30377040,14580,14580,14580,14580,0
20250314,162300,30377040,14580,14580,14580,14580,0
20250314,162200,30377040,14580,14580,14580,14580,0
20250314,162100,30377040,14580,14580,14580,14580,0
20250314,162000,30377040,14580,14580,14580,14580,0
20250314,161900,30377040,14580,14580,14580,14580,303
20250314,161800,30377040,14580,14580,14580,14580,0
20250314,161700,30377040,14580,14580,14580,14580,0
20250314,161600,30377040,14580,14580,14580,14580,0
20250314,161500,30377040,14580,14580,14580,14580,0
20250314,161400,30377040,14580,14580,14580,14580,0
20250314,161300,30377040,14580,14580,14580,14580,0
20250314,161200,30377040,14580,14580,14580,14580,0
20250314,161100,30377040,14580,14580,14580,14580,0
20250314,161000,30377040,14580,14580,14580,14580,0
20250314,160900,30377040,14580,14580,14580,14580,0
20250314,160800,30377040,14580,14580,14580,14580,0
20250314,160700,30377040,14580,14580,14580,14580,0
20250314,160600,30377040,14580,14580,14580,14580,0
20250314,160500,30377040,14580,14580,14580,14580,0
20250314,160400,30377040,14580,14580,14580,14580,0
20250314,160300,30377040,14580,14580,14580,14580,0
20250314,160200,30377040,14580,14580,14580,14580,0
20250314,160100,30377040,14580,14580,14580,14580,0
20250314,160000,30377040,14580,14580,14580,14580,0
20250314,155900,30377040,14580,14580,14580,14580,0
20250314,155800,30377040,14580,14580,14580,14580,0
20250314,155700,30377040,14580,14580,14580,14580,0
20250314,155600,30377040,14580,14580,14580,14580,0
20250314,155500,30377040,14580,14580,14580,14580,0
20250314,155400,30377040,14580,14580,14580,14580,0
20250314,155300,30377040,14580,14580,14580,14580,0
20250314,155200,30377040,14580,14580,14580,14580,0
20250314,155100,30377040,14580,14580,14580,14580,0
20250314,155000,30377040,14580,14580,14580,14580,0
20250314,154900,30377040,14580,14580,14580,14580,303
20250314,154800,30377040,14580,14580,14580,14580,0
20250314,154700,30377040,14580,14580,14580,14580,0
20250314,154600,30377040,14580,14580,14580,14580,0
20250314,154500,30377040,14580,14580,14580,14580,0
20250314,154400,30377040,14580,14580,14580,14580,0
20250314,154300,30377040,14580,14580,14580,14580,0
20250314,154200,30377040,14580,14580,14580,14580,0
20250314,154100,30377040,14580,14580,14580,14580,0
20250314,154000,30377040,14580,14580,14580,14580,0
20250314,153900,30377040,14580,14580,14580,14580,0
20250314,153800,30377040,14580,14580,14580,14580,0
20250314,153700,30377040,14580,14580,14580,14580,0
20250314,153600,30377040,14580,14580,14580,14580,0
20250314,153500,30377040,14580,14580,14580,14580,0
20250314,153400,30377040,14580,14580,14580,14580,0
20250314,153300,30377040,14580,14580,14580,14580,0
20250314,153200,30377040,14580,14580,14580,14580,0
20250314,153100,30377040,14580,14580,14580,14580,0
20250314,153000,30377040,14580,14580,14580,14580,303
20250314,152900,25959300,14540,14540,14540,14540,0
20250314,152800,25959300,14540,14540,14540,14540,0
20250314,152700,25959300,14540,14540,14540,14540,0
20250314,152600,25959300,14540,14540,14540,14540,0
20250314,152500,25959300,14540,14540,14540,14540,0
20250314,152400,25959300,14540,14540,14540,14540,0
20250314,152300,25959300,14540,14540,14540,14540,0
20250314,152200,25959300,14540,14540,14540,14540,0
20250314,152100,25959300,14540,14540,14540,14540,0
20250314,152000,25959300,14540,14540,14540,14540,0
20250314,151900,25959300,14540,14540,14540,14540,0
20250314,151800,25959300,14540,14540,14540,14540,0
20250314,151700,25959300,14540,14540,14540,14540,0
20250314,151600,25959300,14540,14540,14540,14540,5
20250314,151500,25886600,14540,14540,14540,14540,0
20250314,151400,25886600,14540,14540,14540,14540,0
20250314,151300,25886600,14540,14540,14540,14540,0
20250314,151200,25886600,14540,14540,14540,14540,0
20250314,151100,25886600,14540,14540,14540,14540,0
20250314,151000,25886600,14540,14540,14540,14540,0
20250314,150900,25886600,14540,14540,14540,14540,2
20250314,150800,25857520,14540,14540,14540,14540,0
20250314,150700,25857520,14540,14540,14540,14540,0
20250314,150600,25857520,14540,14540,14540,14540,0
20250314,150500,25857520,14540,14540,14540,14540,57
20250314,150400,25028740,14540,14540,14540,14540,0
20250314,150300,25028740,14540,14540,14540,14540,0
20250314,150200,25028740,14540,14540,14540,14540,2
20250314,150100,24999660,14510,14510,14510,14510,0
20250314,150000,24999660,14510,14510,14510,14510,1
20250314,145900,24985150,14540,14540,14540,14540,0
20250314,145800,24985150,14540,14540,14540,14540,0
20250314,145700,24985150,14540,14540,14540,14540,0
20250314,145600,24985150,14540,14540,14540,14540,0
20250314,145500,24985150,14540,14540,14540,14540,0
20250314,145400,24985150,14540,14540,14540,14540,0
20250314,145300,24985150,14540,14540,14540,14540,0
20250314,145200,24985150,14540,14540,14540,14540,0
20250314,145100,24985150,14540,14540,14540,14540,0
20250314,145000,24985150,14540,14540,14540,14540,0
20250314,144900,24985150,14540,14540,14540,14540,0
20250314,144800,24985150,14540,14540,14540,14540,0
20250314,144700,24985150,14540,14540,14540,14540,0
20250314,144600,24985150,14540,14540,14540,14540,0
20250314,144500,24985150,14540,14540,14540,14540,0
20250314,144400,24985150,14540,14540,14540,14540,0
20250314,144300,24985150,14540,14540,14540,14540,0
20250314,144200,24985150,14540,14540,14540,14540,0
20250314,144100,24985150,14540,14540,14540,14540,0
20250314,144000,24985150,14540,14540,14540,14540,0
20250314,143900,24985150,14540,14540,14540,14540,0
20250314,143800,24985150,14540,14540,14540,14540,0
20250314,143700,24985150,14540,14540,14540,14540,0
20250314,143600,24985150,14540,14540,14540,14540,0
20250314,143500,24985150,14540,14540,14540,14540,0
20250314,143400,24985150,14540,14540,14540,14540,0
20250314,143300,24985150,14540,14540,14540,14540,40
20250314,143200,24403550,14540,14540,14540,14540,0
20250314,143100,24403550,14540,14540,14540,14540,50
20250314,143000,23676550,14530,14530,14530,14530,0
20250314,142900,23676550,14530,14530,14530,14530,70
20250314,142800,22659450,14510,14510,14510,14510,0
20250314,142700,22659450,14510,14510,14510,14510,0
20250314,142600,22659450,14510,14510,14510,14510,0
20250314,142500,22659450,14510,14510,14510,14510,0
20250314,142400,22659450,14510,14510,14510,14510,0
20250314,142300,22659450,14510,14510,14510,14510,0
20250314,142200,22659450,14510,14510,14510,14510,0
20250314,142100,22659450,14510,14510,14510,14510,0
20250314,142000,22659450,14510,14510,14510,14510,0
20250314,141900,22659450,14510,14510,14510,14510,0
20250314,141800,22659450,14510,14510,14510,14510,0
20250314,141700,22659450,14510,14510,14510,14510,1
20250314,141600,22644940,14500,14500,14500,14500,0
20250314,141500,22644940,14500,14500,14500,14500,0
20250314,141400,22644940,14500,14500,14500,14500,0
20250314,141300,22644940,14500,14500,14500,14500,0
20250314,141200,22644940,14500,14500,14500,14500,0
20250314,141100,22644940,14500,14500,14500,14500,0
20250314,141000,22644940,14500,14500,14500,14500,0
20250314,140900,22644940,14500,14500,14500,14500,0
20250314,140800,22644940,14500,14500,14500,14500,0
20250314,140700,22644940,14500,14500,14500,14500,0
20250314,140600,22644940,14500,14500,14500,14500,0
20250314,140500,22644940,14500,14500,14500,14500,0
20250314,140400,22644940,14500,14500,14500,14500,0
20250314,140300,22644940,14500,14500,14500,14500,0
20250314,140200,22644940,14500,14500,14500,14500,0
20250314,140100,22644940,14500,14500,14500,14500,0
20250314,140000,22644940,14500,14500,14500,14500,0
20250314,135900,22644940,14500,14500,14500,14500,0
20250314,135800,22644940,14500,14500,14500,14500,0
20250314,135700,22644940,14500,14500,14500,14500,0
20250314,135600,22644940,14500,14500,14500,14500,0
20250314,135500,22644940,14500,14500,14500,14500,0
20250314,135400,22644940,14500,14500,14500,14500,0
20250314,135300,22644940,14500,14500,14500,14500,0
20250314,135200,22644940,14500,14500,14500,14500,1
20250314,135100,22630440,14530,14530,14530,14530,0
20250314,135000,22630440,14530,14530,14530,14530,0
20250314,134900,22630440,14530,14530,14530,14530,0
20250314,134800,22630440,14530,14530,14530,14530,0
20250314,134700,22630440,14530,14530,14530,14530,0
20250314,134600,22630440,14530,14530,14530,14530,22
20250314,134500,22310780,14500,14500,14500,14500,0
20250314,134400,22310780,14500,14500,14500,14500,0
20250314,134300,22310780,14500,14500,14500,14500,0
20250314,134200,22310780,14500,14500,14500,14500,0
20250314,134100,22310780,14500,14500,14500,14500,0
20250314,134000,22310780,14500,14500,14500,14500,0
20250314,133900,22310780,14500,14500,14500,14500,0
20250314,133800,22310780,14500,14500,14500,14500,0
20250314,133700,22310780,14500,14500,14500,14500,0
20250314,133600,22310780,14500,14500,14500,14500,0
20250314,133500,22310780,14500,14500,14500,14500,0
20250314,133400,22310780,14500,14500,14500,14500,0
20250314,133300,22310780,14500,14500,14500,14500,0
20250314,133200,22310780,14500,14500,14500,14500,0
20250314,133100,22310780,14500,14500,14500,14500,0
20250314,133000,22310780,14500,14500,14500,14500,3
20250314,132900,22267280,14530,14530,14530,14530,0
20250314,132800,22267280,14530,14530,14530,14530,0
20250314,132700,22267280,14530,14530,14530,14530,0
20250314,132600,22267280,14530,14530,14530,14530,0
20250314,132500,22267280,14530,14530,14530,14530,0
20250314,132400,22267280,14530,14530,14530,14530,0
20250314,132300,22267280,14530,14530,14530,14530,0
20250314,132200,22267280,14530,14530,14530,14530,0
20250314,132100,22267280,14530,14530,14530,14530,0
20250314,132000,22267280,14530,14530,14530,14530,0
20250314,131900,22267280,14530,14530,14530,14530,0
20250314,131800,22267280,14530,14530,14530,14530,0
20250314,131700,22267280,14530,14530,14530,14530,0
20250314,131600,22267280,14530,14530,14530,14530,0
20250314,131500,22267280,14530,14530,14530,14530,0
20250314,131400,22267280,14530,14530,14530,14530,0
20250314,131300,22267280,14530,14530,14530,14530,0
20250314,131200,22267280,14530,14530,14530,14530,0
20250314,131100,22267280,14530,14530,14530,14530,6
20250314,131000,22180100,14550,14550,14550,14550,0
20250314,130900,22180100,14550,14550,14550,14550,0
20250314,130800,22180100,14550,14550,14550,14550,0
20250314,130700,22180100,14550,14550,14550,14550,0
20250314,130600,22180100,14550,14550,14550,14550,0
20250314,130500,22180100,14550,14550,14550,14550,0
20250314,130400,22180100,14550,14550,14550,14550,0
20250314,130300,22180100,14550,14550,14550,14550,0
20250314,130200,22180100,14550,14550,14550,14550,0
20250314,130100,22180100,14550,14550,14550,14550,0
20250314,130000,22180100,14550,14550,14550,14550,0
20250314,125900,22180100,14550,14550,14550,14550,0
20250314,125800,22180100,14550,14550,14550,14550,0
20250314,125700,22180100,14550,14550,14550,14550,0
20250314,125600,22180100,14550,14550,14550,14550,0
20250314,125500,22180100,14550,14550,14550,14550,0
20250314,125400,22180100,14550,14550,14550,14550,0
20250314,125300,22180100,14550,14550,14550,14550,0
20250314,125200,22180100,14550,14550,14550,14550,0
20250314,125100,22180100,14550,14550,14550,14550,0
20250314,125000,22180100,14550,14550,14550,14550,0
20250314,124900,22180100,14550,14550,14550,14550,0
20250314,124800,22180100,14550,14550,14550,14550,0
20250314,124700,22180100,14550,14550,14550,14550,1
20250314,124600,22165550,14490,14490,14490,14490,0
20250314,124500,22165550,14490,14490,14490,14490,0
20250314,124400,22165550,14490,14490,14490,14490,0
20250314,124300,22165550,14490,14490,14490,14490,0
20250314,124200,22165550,14490,14490,14490,14490,0
20250314,124100,22165550,14490,14490,14490,14490,0
20250314,124000,22165550,14490,14490,14490,14490,0
20250314,123900,22165550,14490,14490,14490,14490,0
20250314,123800,22165550,14490,14490,14490,14490,0
20250314,123700,22165550,14490,14490,14490,14490,0
20250314,123600,22165550,14490,14490,14490,14490,0
20250314,123500,22165550,14490,14490,14490,14490,0
20250314,123400,22165550,14490,14490,14490,14490,0
20250314,123300,22165550,14490,14490,14490,14490,0
20250314,123200,22165550,14490,14490,14490,14490,0
20250314,123100,22165550,14490,14490,14490,14490,0
20250314,123000,22165550,14490,14490,14490,14490,0
20250314,122900,22165550,14490,14490,14490,14490,0
20250314,122800,22165550,14490,14490,14490,14490,0
20250314,122700,22165550,14490,14490,14490,14490,0
20250314,122600,22165550,14490,14490,14490,14490,0
20250314,122500,22165550,14490,14490,14490,14490,0
20250314,122400,22165550,14490,14490,14490,14490,0
20250314,122300,22165550,14490,14490,14490,14490,0
20250314,122200,22165550,14490,14490,14490,14490,0
20250314,122100,22165550,14490,14490,14490,14490,0
20250314,122000,22165550,14490,14490,14490,14490,0
20250314,121900,22165550,14490,14490,14490,14490,0
20250314,121800,22165550,14490,14490,14490,14490,0
20250314,121700,22165550,14490,14490,14490,14490,0
20250314,121600,22165550,14490,14490,14490,14490,0
20250314,121500,22165550,14490,14490,14490,14490,0
20250314,121400,22165550,14490,14490,14490,14490,0
20250314,121300,22165550,14490,14490,14490,14490,0
20250314,121200,22165550,14490,14490,14490,14490,0
20250314,121100,22165550,14490,14490,14490,14490,0
20250314,121000,22165550,14490,14490,14490,14490,0
20250314,120900,22165550,14490,14490,14490,14490,0
20250314,120800,22165550,14490,14490,14490,14490,0
20250314,120700,22165550,14490,14490,14490,14490,0
20250314,120600,22165550,14490,14490,14490,14490,0
20250314,120500,22165550,14490,14490,14490,14490,0
20250314,120400,22165550,14490,14490,14490,14490,0
20250314,120300,22165550,14490,14490,14490,14490,0
20250314,120200,22165550,14490,14490,14490,14490,0
20250314,120100,22165550,14490,14490,14490,14490,0
20250314,120000,22165550,14490,14490,14490,14490,0
20250314,115900,22165550,14490,14490,14490,14490,0
20250314,115800,22165550,14490,14490,14490,14490,0
20250314,115700,22165550,14490,14490,14490,14490,0
20250314,115600,22165550,14490,14490,14490,14490,0
20250314,115500,22165550,14490,14490,14490,14490,1
20250314,115400,22151060,14490,14490,14490,14490,0
20250314,115300,22151060,14490,14490,14490,14490,18
20250314,115200,21890240,14480,14480,14480,14480,0
20250314,115100,21890240,14480,14480,14480,14480,0
20250314,115000,21890240,14480,14480,14480,14480,0
20250314,114900,21890240,14480,14480,14480,14480,0
20250314,114800,21890240,14480,14480,14480,14480,0
20250314,114700,21890240,14480,14480,14480,14480,0
20250314,114600,21890240,14480,14480,14480,14480,0
20250314,114500,21890240,14480,14480,14480,14480,0
20250314,114400,21890240,14480,14480,14480,14480,0
20250314,114300,21890240,14480,14480,14480,14480,0
20250314,114200,21890240,14480,14480,14480,14480,0
20250314,114100,21890240,14480,14480,14480,14480,0
20250314,114000,21890240,14480,14480,14480,14480,0
20250314,113900,21890240,14480,14480,14480,14480,0
20250314,113800,21890240,14480,14480,14480,14480,0
20250314,113700,21890240,14480,14480,14480,14480,0
20250314,113600,21890240,14480,14480,14480,14480,0
20250314,113500,21890240,14480,14480,14480,14480,0
20250314,113400,21890240,14480,14480,14480,14480,0
20250314,113300,21890240,14480,14480,14480,14480,0
20250314,113200,21890240,14480,14480,14480,14480,0
20250314,113100,21890240,14480,14480,14480,14480,0
20250314,113000,21890240,14480,14480,14480,14480,0
20250314,112900,21890240,14480,14480,14480,14480,0
20250314,112800,21890240,14480,14480,14480,14480,0
20250314,112700,21890240,14480,14480,14480,14480,0
20250314,112600,21890240,14480,14500,14500,14480,109
20250314,112500,20310500,14500,14500,14500,14500,40
20250314,112400,19730500,14550,14550,14550,14550,0
20250314,112300,19730500,14550,14550,14550,14550,0
20250314,112200,19730500,14550,14550,14550,14550,0
20250314,112100,19730500,14550,14550,14550,14550,0
20250314,112000,19730500,14550,14550,14550,14550,0
20250314,111900,19730500,14550,14540,14550,14540,25
20250314,111800,19366760,14530,14530,14530,14530,0
20250314,111700,19366760,14530,14530,14530,14530,0
20250314,111600,19366760,14530,14530,14530,14530,1
20250314,111500,19352230,14500,14500,14500,14500,0
20250314,111400,19352230,14500,14390,14500,14390,87
20250314,111300,18099760,14350,14350,14350,14350,0
20250314,111200,18099760,14350,14350,14350,14350,0
20250314,111100,18099760,14350,14350,14350,14350,1
20250314,111000,18085410,14340,14340,14340,14340,0
20250314,110900,18085410,14340,14340,14340,14340,0
20250314,110800,18085410,14340,14340,14340,14340,0
20250314,110700,18085410,14340,14340,14340,14340,0
20250314,110600,18085410,14340,14340,14340,14340,0
20250314,110500,18085410,14340,14340,14340,14340,0
20250314,110400,18085410,14340,14340,14340,14340,0
20250314,110300,18085410,14340,14340,14340,14340,3
20250314,110200,18042390,14340,14340,14340,14340,0
20250314,110100,18042390,14340,14340,14340,14340,0
20250314,110000,18042390,14340,14340,14340,14340,0
20250314,105900,18042390,14340,14340,14340,14340,0
20250314,105800,18042390,14340,14340,14340,14340,0
20250314,105700,18042390,14340,14340,14340,14340,0
20250314,105600,18042390,14340,14340,14340,14340,0
20250314,105500,18042390,14340,14340,14340,14340,1
20250314,105400,18028050,14340,14340,14340,14340,0
20250314,105300,18028050,14340,14340,14340,14340,0
20250314,105200,18028050,14340,14340,14340,14340,0
20250314,105100,18028050,14340,14340,14340,14340,0
20250314,105000,18028050,14340,14340,14340,14340,0
20250314,104900,18028050,14340,14340,14340,14340,0
20250314,104800,18028050,14340,14340,14340,14340,0
20250314,104700,18028050,14340,14340,14340,14340,5
20250314,104600,17956350,14300,14300,14300,14300,0
20250314,104500,17956350,14300,14300,14300,14300,0
20250314,104400,17956350,14300,14300,14300,14300,0
20250314,104300,17956350,14300,14300,14300,14300,0
20250314,104200,17956350,14300,14300,14300,14300,0
20250314,104100,17956350,14300,14300,14300,14300,0
20250314,104000,17956350,14300,14300,14300,14300,0
20250314,103900,17956350,14300,14300,14300,14300,0
20250314,103800,17956350,14300,14300,14300,14300,0
20250314,103700,17956350,14300,14300,14300,14300,0
20250314,103600,17956350,14300,14300,14300,14300,0
20250314,103500,17956350,14300,14300,14300,14300,0
20250314,103400,17956350,14300,14300,14300,14300,0
20250314,103300,17956350,14300,14300,14300,14300,0
20250314,103200,17956350,14300,14300,14300,14300,0
20250314,103100,17956350,14300,14300,14300,14300,0
20250314,103000,17956350,14300,14300,14300,14300,0
20250314,102900,17956350,14300,14300,14300,14300,0
20250314,102800,17956350,14300,14300,14300,14300,0
20250314,102700,17956350,14300,14300,14300,14300,0
20250314,102600,17956350,14300,14300,14300,14300,0
20250314,102500,17956350,14300,14300,14300,14300,1
20250314,102400,17942050,14300,14300,14300,14300,2
20250314,102300,17913450,14300,14300,14300,14300,0
20250314,102200,17913450,14300,14300,14300,14300,0
20250314,102100,17913450,14300,14300,14300,14300,0
20250314,102000,17913450,14300,14300,14300,14300,0
20250314,101900,17913450,14300,14300,14300,14300,0
20250314,101800,17913450,14300,14300,14300,14300,0
20250314,101700,17913450,14300,14300,14300,14300,0
20250314,101600,17913450,14300,14300,14300,14300,0
20250314,101500,17913450,14300,14300,14300,14300,0
20250314,101400,17913450,14300,14300,14300,14300,0
20250314,101300,17913450,14300,14300,14300,14300,140
20250314,101200,15911450,14300,14300,14300,14300,0
20250314,101100,15911450,14300,14300,14300,14300,0
20250314,101000,15911450,14300,14300,14300,14300,0
20250314,100900,15911450,14300,14300,14300,14300,0
20250314,100800,15911450,14300,14300,14300,14300,80
20250314,100700,14767450,14290,14290,14290,14290,0
20250314,100600,14767450,14290,14290,14290,14290,1
20250314,100500,14753160,14290,14290,14290,14290,1
20250314,100400,14738870,14340,14340,14340,14340,0
20250314,100300,14738870,14340,14340,14340,14340,0
20250314,100200,14738870,14340,14340,14340,14340,0
20250314,100100,14738870,14340,14340,14340,14340,0
20250314,100000,14738870,14340,14340,14340,14340,0
20250314,095900,14738870,14340,14340,14340,14340,0
20250314,095800,14738870,14340,14340,14340,14340,0
20250314,095700,14738870,14340,14340,14340,14340,0
20250314,095600,14738870,14340,14340,14340,14340,0
20250314,095500,14738870,14340,14340,14340,14340,0
20250314,095400,14738870,14340,14340,14340,14340,0
20250314,095300,14738870,14340,14340,14340,14340,0
20250314,095200,14738870,14340,14340,14340,14340,0
20250314,095100,14738870,14340,14340,14340,14340,0
20250314,095000,14738870,14340,14340,14340,14340,0
20250314,094900,14738870,14340,14340,14340,14340,0
20250314,094800,14738870,14340,14340,14340,14340,0
20250314,094700,14738870,14340,14340,14340,14340,0
20250314,094600,14738870,14340,14340,14340,14340,0
20250314,094500,14738870,14340,14340,14340,14340,0
20250314,094400,14738870,14340,14340,14340,14340,0
20250314,094300,14738870,14340,14340,14340,14340,0
20250314,094200,14738870,14340,14340,14340,14340,0
20250314,094100,14738870,14340,14340,14340,14340,0
20250314,094000,14738870,14340,14340,14340,14340,0
20250314,093900,14738870,14340,14340,14340,14340,1
20250314,093800,14724530,14270,14270,14270,14270,0
20250314,093700,14724530,14270,14270,14270,14270,0
20250314,093600,14724530,14270,14270,14270,14270,0
20250314,093500,14724530,14270,14270,14270,14270,0
20250314,093400,14724530,14270,14270,14270,14270,0
20250314,093300,14724530,14270,14270,14270,14270,62
20250314,093200,13839790,14270,14270,14270,14270,150
20250314,093100,11699290,14270,14270,14270,14270,160
20250314,093000,9416090,14270,14270,14270,14270,50
20250314,092900,8702590,14270,14270,14270,14270,0
20250314,092800,8702590,14270,14270,14270,14270,1
20250314,092700,8688320,14270,14270,14270,14270,22
20250314,092600,8374380,14270,14270,14270,14270,0
20250314,092500,8374380,14270,14270,14270,14270,0
20250314,092400,8374380,14270,14270,14270,14270,0
20250314,092300,8374380,14270,14270,14270,14270,0
20250314,092200,8374380,14270,14270,14270,14270,0
20250314,092100,8374380,14270,14270,14270,14270,0
20250314,092000,8374380,14270,14270,14270,14270,3
20250314,091900,8331570,14270,14270,14270,14270,2
20250314,091800,8303030,14270,14270,14270,14270,142
20250314,091700,6276690,14270,14270,14270,14270,1
20250314,091600,6262420,14270,14270,14270,14270,59
20250314,091500,5420490,14270,14270,14270,14270,1
20250314,091400,5406220,14270,14270,14270,14270,0
20250314,091300,5406220,14270,14270,14270,14270,0
20250314,091200,5406220,14270,14270,14270,14270,3
20250314,091100,5363410,14270,14270,14270,14270,280
20250314,091000,1367810,14270,14270,14270,14270,0
20250314,090900,1367810,14270,14270,14270,14270,5
20250314,090800,1296460,14270,14280,14280,14270,9
20250314,090700,1167990,14270,14260,14270,14260,2
20250314,090600,1139460,14220,14240,14240,14220,34
20250314,090500,655960,14260,14260,14260,14260,19
20250314,090400,385020,14260,14260,14260,14260,2
20250314,090300,356500,14260,14260,14260,14260,1
20250314,090200,342240,14260,14260,14260,14260,1
20250314,090100,327980,14260,14260,14260,14260,2
20250314,090000,299460,14260,14260,14260,14260,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184900 30377040 14580 14580 14580 14580 303
3 20250314 184800 30377040 14580 14580 14580 14580 0
4 20250314 184700 30377040 14580 14580 14580 14580 0
5 20250314 184600 30377040 14580 14580 14580 14580 0
6 20250314 184500 30377040 14580 14580 14580 14580 0
7 20250314 184400 30377040 14580 14580 14580 14580 0
8 20250314 184300 30377040 14580 14580 14580 14580 0
9 20250314 184200 30377040 14580 14580 14580 14580 0
10 20250314 184100 30377040 14580 14580 14580 14580 0
11 20250314 184000 30377040 14580 14580 14580 14580 0
12 20250314 183900 30377040 14580 14580 14580 14580 0
13 20250314 183800 30377040 14580 14580 14580 14580 0
14 20250314 183700 30377040 14580 14580 14580 14580 0
15 20250314 183600 30377040 14580 14580 14580 14580 0
16 20250314 183500 30377040 14580 14580 14580 14580 0
17 20250314 183400 30377040 14580 14580 14580 14580 0
18 20250314 183300 30377040 14580 14580 14580 14580 0
19 20250314 183200 30377040 14580 14580 14580 14580 0
20 20250314 183100 30377040 14580 14580 14580 14580 0
21 20250314 183000 30377040 14580 14580 14580 14580 0
22 20250314 182900 30377040 14580 14580 14580 14580 0
23 20250314 182800 30377040 14580 14580 14580 14580 0
24 20250314 182700 30377040 14580 14580 14580 14580 0
25 20250314 182600 30377040 14580 14580 14580 14580 0
26 20250314 182500 30377040 14580 14580 14580 14580 0
27 20250314 182400 30377040 14580 14580 14580 14580 0
28 20250314 182300 30377040 14580 14580 14580 14580 0
29 20250314 182200 30377040 14580 14580 14580 14580 0
30 20250314 182100 30377040 14580 14580 14580 14580 0
31 20250314 182000 30377040 14580 14580 14580 14580 0
32 20250314 181900 30377040 14580 14580 14580 14580 303
33 20250314 181800 30377040 14580 14580 14580 14580 0
34 20250314 181700 30377040 14580 14580 14580 14580 0
35 20250314 181600 30377040 14580 14580 14580 14580 0
36 20250314 181500 30377040 14580 14580 14580 14580 0
37 20250314 181400 30377040 14580 14580 14580 14580 0
38 20250314 181300 30377040 14580 14580 14580 14580 0
39 20250314 181200 30377040 14580 14580 14580 14580 0
40 20250314 181100 30377040 14580 14580 14580 14580 0
41 20250314 181000 30377040 14580 14580 14580 14580 0
42 20250314 180900 30377040 14580 14580 14580 14580 0
43 20250314 180800 30377040 14580 14580 14580 14580 0
44 20250314 180700 30377040 14580 14580 14580 14580 0
45 20250314 180600 30377040 14580 14580 14580 14580 0
46 20250314 180500 30377040 14580 14580 14580 14580 0
47 20250314 180400 30377040 14580 14580 14580 14580 0
48 20250314 180300 30377040 14580 14580 14580 14580 0
49 20250314 180200 30377040 14580 14580 14580 14580 0
50 20250314 180100 30377040 14580 14580 14580 14580 0
51 20250314 180000 30377040 14580 14580 14580 14580 0
52 20250314 175900 30377040 14580 14580 14580 14580 0
53 20250314 175800 30377040 14580 14580 14580 14580 0
54 20250314 175700 30377040 14580 14580 14580 14580 0
55 20250314 175600 30377040 14580 14580 14580 14580 0
56 20250314 175500 30377040 14580 14580 14580 14580 0
57 20250314 175400 30377040 14580 14580 14580 14580 0
58 20250314 175300 30377040 14580 14580 14580 14580 0
59 20250314 175200 30377040 14580 14580 14580 14580 0
60 20250314 175100 30377040 14580 14580 14580 14580 0
61 20250314 175000 30377040 14580 14580 14580 14580 0
62 20250314 174900 30377040 14580 14580 14580 14580 303
63 20250314 174800 30377040 14580 14580 14580 14580 0
64 20250314 174700 30377040 14580 14580 14580 14580 0
65 20250314 174600 30377040 14580 14580 14580 14580 0
66 20250314 174500 30377040 14580 14580 14580 14580 0
67 20250314 174400 30377040 14580 14580 14580 14580 0
68 20250314 174300 30377040 14580 14580 14580 14580 0
69 20250314 174200 30377040 14580 14580 14580 14580 0
70 20250314 174100 30377040 14580 14580 14580 14580 0
71 20250314 174000 30377040 14580 14580 14580 14580 0
72 20250314 173900 30377040 14580 14580 14580 14580 0
73 20250314 173800 30377040 14580 14580 14580 14580 0
74 20250314 173700 30377040 14580 14580 14580 14580 0
75 20250314 173600 30377040 14580 14580 14580 14580 0
76 20250314 173500 30377040 14580 14580 14580 14580 0
77 20250314 173400 30377040 14580 14580 14580 14580 0
78 20250314 173300 30377040 14580 14580 14580 14580 0
79 20250314 173200 30377040 14580 14580 14580 14580 0
80 20250314 173100 30377040 14580 14580 14580 14580 0
81 20250314 173000 30377040 14580 14580 14580 14580 0
82 20250314 172900 30377040 14580 14580 14580 14580 0
83 20250314 172800 30377040 14580 14580 14580 14580 0
84 20250314 172700 30377040 14580 14580 14580 14580 0
85 20250314 172600 30377040 14580 14580 14580 14580 0
86 20250314 172500 30377040 14580 14580 14580 14580 0
87 20250314 172400 30377040 14580 14580 14580 14580 0
88 20250314 172300 30377040 14580 14580 14580 14580 0
89 20250314 172200 30377040 14580 14580 14580 14580 0
90 20250314 172100 30377040 14580 14580 14580 14580 0
91 20250314 172000 30377040 14580 14580 14580 14580 0
92 20250314 171900 30377040 14580 14580 14580 14580 303
93 20250314 171800 30377040 14580 14580 14580 14580 0
94 20250314 171700 30377040 14580 14580 14580 14580 0
95 20250314 171600 30377040 14580 14580 14580 14580 0
96 20250314 171500 30377040 14580 14580 14580 14580 0
97 20250314 171400 30377040 14580 14580 14580 14580 0
98 20250314 171300 30377040 14580 14580 14580 14580 0
99 20250314 171200 30377040 14580 14580 14580 14580 0
100 20250314 171100 30377040 14580 14580 14580 14580 0
101 20250314 171000 30377040 14580 14580 14580 14580 0
102 20250314 170900 30377040 14580 14580 14580 14580 0
103 20250314 170800 30377040 14580 14580 14580 14580 0
104 20250314 170700 30377040 14580 14580 14580 14580 0
105 20250314 170600 30377040 14580 14580 14580 14580 0
106 20250314 170500 30377040 14580 14580 14580 14580 0
107 20250314 170400 30377040 14580 14580 14580 14580 0
108 20250314 170300 30377040 14580 14580 14580 14580 0
109 20250314 170200 30377040 14580 14580 14580 14580 0
110 20250314 170100 30377040 14580 14580 14580 14580 0
111 20250314 170000 30377040 14580 14580 14580 14580 0
112 20250314 165900 30377040 14580 14580 14580 14580 0
113 20250314 165800 30377040 14580 14580 14580 14580 0
114 20250314 165700 30377040 14580 14580 14580 14580 0
115 20250314 165600 30377040 14580 14580 14580 14580 0
116 20250314 165500 30377040 14580 14580 14580 14580 0
117 20250314 165400 30377040 14580 14580 14580 14580 0
118 20250314 165300 30377040 14580 14580 14580 14580 0
119 20250314 165200 30377040 14580 14580 14580 14580 0
120 20250314 165100 30377040 14580 14580 14580 14580 0
121 20250314 165000 30377040 14580 14580 14580 14580 0
122 20250314 164900 30377040 14580 14580 14580 14580 303
123 20250314 164800 30377040 14580 14580 14580 14580 0
124 20250314 164700 30377040 14580 14580 14580 14580 0
125 20250314 164600 30377040 14580 14580 14580 14580 0
126 20250314 164500 30377040 14580 14580 14580 14580 0
127 20250314 164400 30377040 14580 14580 14580 14580 0
128 20250314 164300 30377040 14580 14580 14580 14580 0
129 20250314 164200 30377040 14580 14580 14580 14580 0
130 20250314 164100 30377040 14580 14580 14580 14580 0
131 20250314 164000 30377040 14580 14580 14580 14580 0
132 20250314 163900 30377040 14580 14580 14580 14580 0
133 20250314 163800 30377040 14580 14580 14580 14580 0
134 20250314 163700 30377040 14580 14580 14580 14580 0
135 20250314 163600 30377040 14580 14580 14580 14580 0
136 20250314 163500 30377040 14580 14580 14580 14580 0
137 20250314 163400 30377040 14580 14580 14580 14580 0
138 20250314 163300 30377040 14580 14580 14580 14580 0
139 20250314 163200 30377040 14580 14580 14580 14580 0
140 20250314 163100 30377040 14580 14580 14580 14580 0
141 20250314 163000 30377040 14580 14580 14580 14580 0
142 20250314 162900 30377040 14580 14580 14580 14580 0
143 20250314 162800 30377040 14580 14580 14580 14580 0
144 20250314 162700 30377040 14580 14580 14580 14580 0
145 20250314 162600 30377040 14580 14580 14580 14580 0
146 20250314 162500 30377040 14580 14580 14580 14580 0
147 20250314 162400 30377040 14580 14580 14580 14580 0
148 20250314 162300 30377040 14580 14580 14580 14580 0
149 20250314 162200 30377040 14580 14580 14580 14580 0
150 20250314 162100 30377040 14580 14580 14580 14580 0
151 20250314 162000 30377040 14580 14580 14580 14580 0
152 20250314 161900 30377040 14580 14580 14580 14580 303
153 20250314 161800 30377040 14580 14580 14580 14580 0
154 20250314 161700 30377040 14580 14580 14580 14580 0
155 20250314 161600 30377040 14580 14580 14580 14580 0
156 20250314 161500 30377040 14580 14580 14580 14580 0
157 20250314 161400 30377040 14580 14580 14580 14580 0
158 20250314 161300 30377040 14580 14580 14580 14580 0
159 20250314 161200 30377040 14580 14580 14580 14580 0
160 20250314 161100 30377040 14580 14580 14580 14580 0
161 20250314 161000 30377040 14580 14580 14580 14580 0
162 20250314 160900 30377040 14580 14580 14580 14580 0
163 20250314 160800 30377040 14580 14580 14580 14580 0
164 20250314 160700 30377040 14580 14580 14580 14580 0
165 20250314 160600 30377040 14580 14580 14580 14580 0
166 20250314 160500 30377040 14580 14580 14580 14580 0
167 20250314 160400 30377040 14580 14580 14580 14580 0
168 20250314 160300 30377040 14580 14580 14580 14580 0
169 20250314 160200 30377040 14580 14580 14580 14580 0
170 20250314 160100 30377040 14580 14580 14580 14580 0
171 20250314 160000 30377040 14580 14580 14580 14580 0
172 20250314 155900 30377040 14580 14580 14580 14580 0
173 20250314 155800 30377040 14580 14580 14580 14580 0
174 20250314 155700 30377040 14580 14580 14580 14580 0
175 20250314 155600 30377040 14580 14580 14580 14580 0
176 20250314 155500 30377040 14580 14580 14580 14580 0
177 20250314 155400 30377040 14580 14580 14580 14580 0
178 20250314 155300 30377040 14580 14580 14580 14580 0
179 20250314 155200 30377040 14580 14580 14580 14580 0
180 20250314 155100 30377040 14580 14580 14580 14580 0
181 20250314 155000 30377040 14580 14580 14580 14580 0
182 20250314 154900 30377040 14580 14580 14580 14580 303
183 20250314 154800 30377040 14580 14580 14580 14580 0
184 20250314 154700 30377040 14580 14580 14580 14580 0
185 20250314 154600 30377040 14580 14580 14580 14580 0
186 20250314 154500 30377040 14580 14580 14580 14580 0
187 20250314 154400 30377040 14580 14580 14580 14580 0
188 20250314 154300 30377040 14580 14580 14580 14580 0
189 20250314 154200 30377040 14580 14580 14580 14580 0
190 20250314 154100 30377040 14580 14580 14580 14580 0
191 20250314 154000 30377040 14580 14580 14580 14580 0
192 20250314 153900 30377040 14580 14580 14580 14580 0
193 20250314 153800 30377040 14580 14580 14580 14580 0
194 20250314 153700 30377040 14580 14580 14580 14580 0
195 20250314 153600 30377040 14580 14580 14580 14580 0
196 20250314 153500 30377040 14580 14580 14580 14580 0
197 20250314 153400 30377040 14580 14580 14580 14580 0
198 20250314 153300 30377040 14580 14580 14580 14580 0
199 20250314 153200 30377040 14580 14580 14580 14580 0
200 20250314 153100 30377040 14580 14580 14580 14580 0
201 20250314 153000 30377040 14580 14580 14580 14580 303
202 20250314 152900 25959300 14540 14540 14540 14540 0
203 20250314 152800 25959300 14540 14540 14540 14540 0
204 20250314 152700 25959300 14540 14540 14540 14540 0
205 20250314 152600 25959300 14540 14540 14540 14540 0
206 20250314 152500 25959300 14540 14540 14540 14540 0
207 20250314 152400 25959300 14540 14540 14540 14540 0
208 20250314 152300 25959300 14540 14540 14540 14540 0
209 20250314 152200 25959300 14540 14540 14540 14540 0
210 20250314 152100 25959300 14540 14540 14540 14540 0
211 20250314 152000 25959300 14540 14540 14540 14540 0
212 20250314 151900 25959300 14540 14540 14540 14540 0
213 20250314 151800 25959300 14540 14540 14540 14540 0
214 20250314 151700 25959300 14540 14540 14540 14540 0
215 20250314 151600 25959300 14540 14540 14540 14540 5
216 20250314 151500 25886600 14540 14540 14540 14540 0
217 20250314 151400 25886600 14540 14540 14540 14540 0
218 20250314 151300 25886600 14540 14540 14540 14540 0
219 20250314 151200 25886600 14540 14540 14540 14540 0
220 20250314 151100 25886600 14540 14540 14540 14540 0
221 20250314 151000 25886600 14540 14540 14540 14540 0
222 20250314 150900 25886600 14540 14540 14540 14540 2
223 20250314 150800 25857520 14540 14540 14540 14540 0
224 20250314 150700 25857520 14540 14540 14540 14540 0
225 20250314 150600 25857520 14540 14540 14540 14540 0
226 20250314 150500 25857520 14540 14540 14540 14540 57
227 20250314 150400 25028740 14540 14540 14540 14540 0
228 20250314 150300 25028740 14540 14540 14540 14540 0
229 20250314 150200 25028740 14540 14540 14540 14540 2
230 20250314 150100 24999660 14510 14510 14510 14510 0
231 20250314 150000 24999660 14510 14510 14510 14510 1
232 20250314 145900 24985150 14540 14540 14540 14540 0
233 20250314 145800 24985150 14540 14540 14540 14540 0
234 20250314 145700 24985150 14540 14540 14540 14540 0
235 20250314 145600 24985150 14540 14540 14540 14540 0
236 20250314 145500 24985150 14540 14540 14540 14540 0
237 20250314 145400 24985150 14540 14540 14540 14540 0
238 20250314 145300 24985150 14540 14540 14540 14540 0
239 20250314 145200 24985150 14540 14540 14540 14540 0
240 20250314 145100 24985150 14540 14540 14540 14540 0
241 20250314 145000 24985150 14540 14540 14540 14540 0
242 20250314 144900 24985150 14540 14540 14540 14540 0
243 20250314 144800 24985150 14540 14540 14540 14540 0
244 20250314 144700 24985150 14540 14540 14540 14540 0
245 20250314 144600 24985150 14540 14540 14540 14540 0
246 20250314 144500 24985150 14540 14540 14540 14540 0
247 20250314 144400 24985150 14540 14540 14540 14540 0
248 20250314 144300 24985150 14540 14540 14540 14540 0
249 20250314 144200 24985150 14540 14540 14540 14540 0
250 20250314 144100 24985150 14540 14540 14540 14540 0
251 20250314 144000 24985150 14540 14540 14540 14540 0
252 20250314 143900 24985150 14540 14540 14540 14540 0
253 20250314 143800 24985150 14540 14540 14540 14540 0
254 20250314 143700 24985150 14540 14540 14540 14540 0
255 20250314 143600 24985150 14540 14540 14540 14540 0
256 20250314 143500 24985150 14540 14540 14540 14540 0
257 20250314 143400 24985150 14540 14540 14540 14540 0
258 20250314 143300 24985150 14540 14540 14540 14540 40
259 20250314 143200 24403550 14540 14540 14540 14540 0
260 20250314 143100 24403550 14540 14540 14540 14540 50
261 20250314 143000 23676550 14530 14530 14530 14530 0
262 20250314 142900 23676550 14530 14530 14530 14530 70
263 20250314 142800 22659450 14510 14510 14510 14510 0
264 20250314 142700 22659450 14510 14510 14510 14510 0
265 20250314 142600 22659450 14510 14510 14510 14510 0
266 20250314 142500 22659450 14510 14510 14510 14510 0
267 20250314 142400 22659450 14510 14510 14510 14510 0
268 20250314 142300 22659450 14510 14510 14510 14510 0
269 20250314 142200 22659450 14510 14510 14510 14510 0
270 20250314 142100 22659450 14510 14510 14510 14510 0
271 20250314 142000 22659450 14510 14510 14510 14510 0
272 20250314 141900 22659450 14510 14510 14510 14510 0
273 20250314 141800 22659450 14510 14510 14510 14510 0
274 20250314 141700 22659450 14510 14510 14510 14510 1
275 20250314 141600 22644940 14500 14500 14500 14500 0
276 20250314 141500 22644940 14500 14500 14500 14500 0
277 20250314 141400 22644940 14500 14500 14500 14500 0
278 20250314 141300 22644940 14500 14500 14500 14500 0
279 20250314 141200 22644940 14500 14500 14500 14500 0
280 20250314 141100 22644940 14500 14500 14500 14500 0
281 20250314 141000 22644940 14500 14500 14500 14500 0
282 20250314 140900 22644940 14500 14500 14500 14500 0
283 20250314 140800 22644940 14500 14500 14500 14500 0
284 20250314 140700 22644940 14500 14500 14500 14500 0
285 20250314 140600 22644940 14500 14500 14500 14500 0
286 20250314 140500 22644940 14500 14500 14500 14500 0
287 20250314 140400 22644940 14500 14500 14500 14500 0
288 20250314 140300 22644940 14500 14500 14500 14500 0
289 20250314 140200 22644940 14500 14500 14500 14500 0
290 20250314 140100 22644940 14500 14500 14500 14500 0
291 20250314 140000 22644940 14500 14500 14500 14500 0
292 20250314 135900 22644940 14500 14500 14500 14500 0
293 20250314 135800 22644940 14500 14500 14500 14500 0
294 20250314 135700 22644940 14500 14500 14500 14500 0
295 20250314 135600 22644940 14500 14500 14500 14500 0
296 20250314 135500 22644940 14500 14500 14500 14500 0
297 20250314 135400 22644940 14500 14500 14500 14500 0
298 20250314 135300 22644940 14500 14500 14500 14500 0
299 20250314 135200 22644940 14500 14500 14500 14500 1
300 20250314 135100 22630440 14530 14530 14530 14530 0
301 20250314 135000 22630440 14530 14530 14530 14530 0
302 20250314 134900 22630440 14530 14530 14530 14530 0
303 20250314 134800 22630440 14530 14530 14530 14530 0
304 20250314 134700 22630440 14530 14530 14530 14530 0
305 20250314 134600 22630440 14530 14530 14530 14530 22
306 20250314 134500 22310780 14500 14500 14500 14500 0
307 20250314 134400 22310780 14500 14500 14500 14500 0
308 20250314 134300 22310780 14500 14500 14500 14500 0
309 20250314 134200 22310780 14500 14500 14500 14500 0
310 20250314 134100 22310780 14500 14500 14500 14500 0
311 20250314 134000 22310780 14500 14500 14500 14500 0
312 20250314 133900 22310780 14500 14500 14500 14500 0
313 20250314 133800 22310780 14500 14500 14500 14500 0
314 20250314 133700 22310780 14500 14500 14500 14500 0
315 20250314 133600 22310780 14500 14500 14500 14500 0
316 20250314 133500 22310780 14500 14500 14500 14500 0
317 20250314 133400 22310780 14500 14500 14500 14500 0
318 20250314 133300 22310780 14500 14500 14500 14500 0
319 20250314 133200 22310780 14500 14500 14500 14500 0
320 20250314 133100 22310780 14500 14500 14500 14500 0
321 20250314 133000 22310780 14500 14500 14500 14500 3
322 20250314 132900 22267280 14530 14530 14530 14530 0
323 20250314 132800 22267280 14530 14530 14530 14530 0
324 20250314 132700 22267280 14530 14530 14530 14530 0
325 20250314 132600 22267280 14530 14530 14530 14530 0
326 20250314 132500 22267280 14530 14530 14530 14530 0
327 20250314 132400 22267280 14530 14530 14530 14530 0
328 20250314 132300 22267280 14530 14530 14530 14530 0
329 20250314 132200 22267280 14530 14530 14530 14530 0
330 20250314 132100 22267280 14530 14530 14530 14530 0
331 20250314 132000 22267280 14530 14530 14530 14530 0
332 20250314 131900 22267280 14530 14530 14530 14530 0
333 20250314 131800 22267280 14530 14530 14530 14530 0
334 20250314 131700 22267280 14530 14530 14530 14530 0
335 20250314 131600 22267280 14530 14530 14530 14530 0
336 20250314 131500 22267280 14530 14530 14530 14530 0
337 20250314 131400 22267280 14530 14530 14530 14530 0
338 20250314 131300 22267280 14530 14530 14530 14530 0
339 20250314 131200 22267280 14530 14530 14530 14530 0
340 20250314 131100 22267280 14530 14530 14530 14530 6
341 20250314 131000 22180100 14550 14550 14550 14550 0
342 20250314 130900 22180100 14550 14550 14550 14550 0
343 20250314 130800 22180100 14550 14550 14550 14550 0
344 20250314 130700 22180100 14550 14550 14550 14550 0
345 20250314 130600 22180100 14550 14550 14550 14550 0
346 20250314 130500 22180100 14550 14550 14550 14550 0
347 20250314 130400 22180100 14550 14550 14550 14550 0
348 20250314 130300 22180100 14550 14550 14550 14550 0
349 20250314 130200 22180100 14550 14550 14550 14550 0
350 20250314 130100 22180100 14550 14550 14550 14550 0
351 20250314 130000 22180100 14550 14550 14550 14550 0
352 20250314 125900 22180100 14550 14550 14550 14550 0
353 20250314 125800 22180100 14550 14550 14550 14550 0
354 20250314 125700 22180100 14550 14550 14550 14550 0
355 20250314 125600 22180100 14550 14550 14550 14550 0
356 20250314 125500 22180100 14550 14550 14550 14550 0
357 20250314 125400 22180100 14550 14550 14550 14550 0
358 20250314 125300 22180100 14550 14550 14550 14550 0
359 20250314 125200 22180100 14550 14550 14550 14550 0
360 20250314 125100 22180100 14550 14550 14550 14550 0
361 20250314 125000 22180100 14550 14550 14550 14550 0
362 20250314 124900 22180100 14550 14550 14550 14550 0
363 20250314 124800 22180100 14550 14550 14550 14550 0
364 20250314 124700 22180100 14550 14550 14550 14550 1
365 20250314 124600 22165550 14490 14490 14490 14490 0
366 20250314 124500 22165550 14490 14490 14490 14490 0
367 20250314 124400 22165550 14490 14490 14490 14490 0
368 20250314 124300 22165550 14490 14490 14490 14490 0
369 20250314 124200 22165550 14490 14490 14490 14490 0
370 20250314 124100 22165550 14490 14490 14490 14490 0
371 20250314 124000 22165550 14490 14490 14490 14490 0
372 20250314 123900 22165550 14490 14490 14490 14490 0
373 20250314 123800 22165550 14490 14490 14490 14490 0
374 20250314 123700 22165550 14490 14490 14490 14490 0
375 20250314 123600 22165550 14490 14490 14490 14490 0
376 20250314 123500 22165550 14490 14490 14490 14490 0
377 20250314 123400 22165550 14490 14490 14490 14490 0
378 20250314 123300 22165550 14490 14490 14490 14490 0
379 20250314 123200 22165550 14490 14490 14490 14490 0
380 20250314 123100 22165550 14490 14490 14490 14490 0
381 20250314 123000 22165550 14490 14490 14490 14490 0
382 20250314 122900 22165550 14490 14490 14490 14490 0
383 20250314 122800 22165550 14490 14490 14490 14490 0
384 20250314 122700 22165550 14490 14490 14490 14490 0
385 20250314 122600 22165550 14490 14490 14490 14490 0
386 20250314 122500 22165550 14490 14490 14490 14490 0
387 20250314 122400 22165550 14490 14490 14490 14490 0
388 20250314 122300 22165550 14490 14490 14490 14490 0
389 20250314 122200 22165550 14490 14490 14490 14490 0
390 20250314 122100 22165550 14490 14490 14490 14490 0
391 20250314 122000 22165550 14490 14490 14490 14490 0
392 20250314 121900 22165550 14490 14490 14490 14490 0
393 20250314 121800 22165550 14490 14490 14490 14490 0
394 20250314 121700 22165550 14490 14490 14490 14490 0
395 20250314 121600 22165550 14490 14490 14490 14490 0
396 20250314 121500 22165550 14490 14490 14490 14490 0
397 20250314 121400 22165550 14490 14490 14490 14490 0
398 20250314 121300 22165550 14490 14490 14490 14490 0
399 20250314 121200 22165550 14490 14490 14490 14490 0
400 20250314 121100 22165550 14490 14490 14490 14490 0
401 20250314 121000 22165550 14490 14490 14490 14490 0
402 20250314 120900 22165550 14490 14490 14490 14490 0
403 20250314 120800 22165550 14490 14490 14490 14490 0
404 20250314 120700 22165550 14490 14490 14490 14490 0
405 20250314 120600 22165550 14490 14490 14490 14490 0
406 20250314 120500 22165550 14490 14490 14490 14490 0
407 20250314 120400 22165550 14490 14490 14490 14490 0
408 20250314 120300 22165550 14490 14490 14490 14490 0
409 20250314 120200 22165550 14490 14490 14490 14490 0
410 20250314 120100 22165550 14490 14490 14490 14490 0
411 20250314 120000 22165550 14490 14490 14490 14490 0
412 20250314 115900 22165550 14490 14490 14490 14490 0
413 20250314 115800 22165550 14490 14490 14490 14490 0
414 20250314 115700 22165550 14490 14490 14490 14490 0
415 20250314 115600 22165550 14490 14490 14490 14490 0
416 20250314 115500 22165550 14490 14490 14490 14490 1
417 20250314 115400 22151060 14490 14490 14490 14490 0
418 20250314 115300 22151060 14490 14490 14490 14490 18
419 20250314 115200 21890240 14480 14480 14480 14480 0
420 20250314 115100 21890240 14480 14480 14480 14480 0
421 20250314 115000 21890240 14480 14480 14480 14480 0
422 20250314 114900 21890240 14480 14480 14480 14480 0
423 20250314 114800 21890240 14480 14480 14480 14480 0
424 20250314 114700 21890240 14480 14480 14480 14480 0
425 20250314 114600 21890240 14480 14480 14480 14480 0
426 20250314 114500 21890240 14480 14480 14480 14480 0
427 20250314 114400 21890240 14480 14480 14480 14480 0
428 20250314 114300 21890240 14480 14480 14480 14480 0
429 20250314 114200 21890240 14480 14480 14480 14480 0
430 20250314 114100 21890240 14480 14480 14480 14480 0
431 20250314 114000 21890240 14480 14480 14480 14480 0
432 20250314 113900 21890240 14480 14480 14480 14480 0
433 20250314 113800 21890240 14480 14480 14480 14480 0
434 20250314 113700 21890240 14480 14480 14480 14480 0
435 20250314 113600 21890240 14480 14480 14480 14480 0
436 20250314 113500 21890240 14480 14480 14480 14480 0
437 20250314 113400 21890240 14480 14480 14480 14480 0
438 20250314 113300 21890240 14480 14480 14480 14480 0
439 20250314 113200 21890240 14480 14480 14480 14480 0
440 20250314 113100 21890240 14480 14480 14480 14480 0
441 20250314 113000 21890240 14480 14480 14480 14480 0
442 20250314 112900 21890240 14480 14480 14480 14480 0
443 20250314 112800 21890240 14480 14480 14480 14480 0
444 20250314 112700 21890240 14480 14480 14480 14480 0
445 20250314 112600 21890240 14480 14500 14500 14480 109
446 20250314 112500 20310500 14500 14500 14500 14500 40
447 20250314 112400 19730500 14550 14550 14550 14550 0
448 20250314 112300 19730500 14550 14550 14550 14550 0
449 20250314 112200 19730500 14550 14550 14550 14550 0
450 20250314 112100 19730500 14550 14550 14550 14550 0
451 20250314 112000 19730500 14550 14550 14550 14550 0
452 20250314 111900 19730500 14550 14540 14550 14540 25
453 20250314 111800 19366760 14530 14530 14530 14530 0
454 20250314 111700 19366760 14530 14530 14530 14530 0
455 20250314 111600 19366760 14530 14530 14530 14530 1
456 20250314 111500 19352230 14500 14500 14500 14500 0
457 20250314 111400 19352230 14500 14390 14500 14390 87
458 20250314 111300 18099760 14350 14350 14350 14350 0
459 20250314 111200 18099760 14350 14350 14350 14350 0
460 20250314 111100 18099760 14350 14350 14350 14350 1
461 20250314 111000 18085410 14340 14340 14340 14340 0
462 20250314 110900 18085410 14340 14340 14340 14340 0
463 20250314 110800 18085410 14340 14340 14340 14340 0
464 20250314 110700 18085410 14340 14340 14340 14340 0
465 20250314 110600 18085410 14340 14340 14340 14340 0
466 20250314 110500 18085410 14340 14340 14340 14340 0
467 20250314 110400 18085410 14340 14340 14340 14340 0
468 20250314 110300 18085410 14340 14340 14340 14340 3
469 20250314 110200 18042390 14340 14340 14340 14340 0
470 20250314 110100 18042390 14340 14340 14340 14340 0
471 20250314 110000 18042390 14340 14340 14340 14340 0
472 20250314 105900 18042390 14340 14340 14340 14340 0
473 20250314 105800 18042390 14340 14340 14340 14340 0
474 20250314 105700 18042390 14340 14340 14340 14340 0
475 20250314 105600 18042390 14340 14340 14340 14340 0
476 20250314 105500 18042390 14340 14340 14340 14340 1
477 20250314 105400 18028050 14340 14340 14340 14340 0
478 20250314 105300 18028050 14340 14340 14340 14340 0
479 20250314 105200 18028050 14340 14340 14340 14340 0
480 20250314 105100 18028050 14340 14340 14340 14340 0
481 20250314 105000 18028050 14340 14340 14340 14340 0
482 20250314 104900 18028050 14340 14340 14340 14340 0
483 20250314 104800 18028050 14340 14340 14340 14340 0
484 20250314 104700 18028050 14340 14340 14340 14340 5
485 20250314 104600 17956350 14300 14300 14300 14300 0
486 20250314 104500 17956350 14300 14300 14300 14300 0
487 20250314 104400 17956350 14300 14300 14300 14300 0
488 20250314 104300 17956350 14300 14300 14300 14300 0
489 20250314 104200 17956350 14300 14300 14300 14300 0
490 20250314 104100 17956350 14300 14300 14300 14300 0
491 20250314 104000 17956350 14300 14300 14300 14300 0
492 20250314 103900 17956350 14300 14300 14300 14300 0
493 20250314 103800 17956350 14300 14300 14300 14300 0
494 20250314 103700 17956350 14300 14300 14300 14300 0
495 20250314 103600 17956350 14300 14300 14300 14300 0
496 20250314 103500 17956350 14300 14300 14300 14300 0
497 20250314 103400 17956350 14300 14300 14300 14300 0
498 20250314 103300 17956350 14300 14300 14300 14300 0
499 20250314 103200 17956350 14300 14300 14300 14300 0
500 20250314 103100 17956350 14300 14300 14300 14300 0
501 20250314 103000 17956350 14300 14300 14300 14300 0
502 20250314 102900 17956350 14300 14300 14300 14300 0
503 20250314 102800 17956350 14300 14300 14300 14300 0
504 20250314 102700 17956350 14300 14300 14300 14300 0
505 20250314 102600 17956350 14300 14300 14300 14300 0
506 20250314 102500 17956350 14300 14300 14300 14300 1
507 20250314 102400 17942050 14300 14300 14300 14300 2
508 20250314 102300 17913450 14300 14300 14300 14300 0
509 20250314 102200 17913450 14300 14300 14300 14300 0
510 20250314 102100 17913450 14300 14300 14300 14300 0
511 20250314 102000 17913450 14300 14300 14300 14300 0
512 20250314 101900 17913450 14300 14300 14300 14300 0
513 20250314 101800 17913450 14300 14300 14300 14300 0
514 20250314 101700 17913450 14300 14300 14300 14300 0
515 20250314 101600 17913450 14300 14300 14300 14300 0
516 20250314 101500 17913450 14300 14300 14300 14300 0
517 20250314 101400 17913450 14300 14300 14300 14300 0
518 20250314 101300 17913450 14300 14300 14300 14300 140
519 20250314 101200 15911450 14300 14300 14300 14300 0
520 20250314 101100 15911450 14300 14300 14300 14300 0
521 20250314 101000 15911450 14300 14300 14300 14300 0
522 20250314 100900 15911450 14300 14300 14300 14300 0
523 20250314 100800 15911450 14300 14300 14300 14300 80
524 20250314 100700 14767450 14290 14290 14290 14290 0
525 20250314 100600 14767450 14290 14290 14290 14290 1
526 20250314 100500 14753160 14290 14290 14290 14290 1
527 20250314 100400 14738870 14340 14340 14340 14340 0
528 20250314 100300 14738870 14340 14340 14340 14340 0
529 20250314 100200 14738870 14340 14340 14340 14340 0
530 20250314 100100 14738870 14340 14340 14340 14340 0
531 20250314 100000 14738870 14340 14340 14340 14340 0
532 20250314 095900 14738870 14340 14340 14340 14340 0
533 20250314 095800 14738870 14340 14340 14340 14340 0
534 20250314 095700 14738870 14340 14340 14340 14340 0
535 20250314 095600 14738870 14340 14340 14340 14340 0
536 20250314 095500 14738870 14340 14340 14340 14340 0
537 20250314 095400 14738870 14340 14340 14340 14340 0
538 20250314 095300 14738870 14340 14340 14340 14340 0
539 20250314 095200 14738870 14340 14340 14340 14340 0
540 20250314 095100 14738870 14340 14340 14340 14340 0
541 20250314 095000 14738870 14340 14340 14340 14340 0
542 20250314 094900 14738870 14340 14340 14340 14340 0
543 20250314 094800 14738870 14340 14340 14340 14340 0
544 20250314 094700 14738870 14340 14340 14340 14340 0
545 20250314 094600 14738870 14340 14340 14340 14340 0
546 20250314 094500 14738870 14340 14340 14340 14340 0
547 20250314 094400 14738870 14340 14340 14340 14340 0
548 20250314 094300 14738870 14340 14340 14340 14340 0
549 20250314 094200 14738870 14340 14340 14340 14340 0
550 20250314 094100 14738870 14340 14340 14340 14340 0
551 20250314 094000 14738870 14340 14340 14340 14340 0
552 20250314 093900 14738870 14340 14340 14340 14340 1
553 20250314 093800 14724530 14270 14270 14270 14270 0
554 20250314 093700 14724530 14270 14270 14270 14270 0
555 20250314 093600 14724530 14270 14270 14270 14270 0
556 20250314 093500 14724530 14270 14270 14270 14270 0
557 20250314 093400 14724530 14270 14270 14270 14270 0
558 20250314 093300 14724530 14270 14270 14270 14270 62
559 20250314 093200 13839790 14270 14270 14270 14270 150
560 20250314 093100 11699290 14270 14270 14270 14270 160
561 20250314 093000 9416090 14270 14270 14270 14270 50
562 20250314 092900 8702590 14270 14270 14270 14270 0
563 20250314 092800 8702590 14270 14270 14270 14270 1
564 20250314 092700 8688320 14270 14270 14270 14270 22
565 20250314 092600 8374380 14270 14270 14270 14270 0
566 20250314 092500 8374380 14270 14270 14270 14270 0
567 20250314 092400 8374380 14270 14270 14270 14270 0
568 20250314 092300 8374380 14270 14270 14270 14270 0
569 20250314 092200 8374380 14270 14270 14270 14270 0
570 20250314 092100 8374380 14270 14270 14270 14270 0
571 20250314 092000 8374380 14270 14270 14270 14270 3
572 20250314 091900 8331570 14270 14270 14270 14270 2
573 20250314 091800 8303030 14270 14270 14270 14270 142
574 20250314 091700 6276690 14270 14270 14270 14270 1
575 20250314 091600 6262420 14270 14270 14270 14270 59
576 20250314 091500 5420490 14270 14270 14270 14270 1
577 20250314 091400 5406220 14270 14270 14270 14270 0
578 20250314 091300 5406220 14270 14270 14270 14270 0
579 20250314 091200 5406220 14270 14270 14270 14270 3
580 20250314 091100 5363410 14270 14270 14270 14270 280
581 20250314 091000 1367810 14270 14270 14270 14270 0
582 20250314 090900 1367810 14270 14270 14270 14270 5
583 20250314 090800 1296460 14270 14280 14280 14270 9
584 20250314 090700 1167990 14270 14260 14270 14260 2
585 20250314 090600 1139460 14220 14240 14240 14220 34
586 20250314 090500 655960 14260 14260 14260 14260 19
587 20250314 090400 385020 14260 14260 14260 14260 2
588 20250314 090300 356500 14260 14260 14260 14260 1
589 20250314 090200 342240 14260 14260 14260 14260 1
590 20250314 090100 327980 14260 14260 14260 14260 2
591 20250314 090000 299460 14260 14260 14260 14260 21

1
006980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,10782,3090000,155368620,44526900000,0.35
20250311,10782,3090000,156554640,44866800000,0.35
20250310,10782,3090000,157740660,45206700000,0.35
20250307,10782,3090000,159681420,45762900000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 10782 3090000 155368620 44526900000 0.35
3 20250311 10782 3090000 156554640 44866800000 0.35
4 20250310 10782 3090000 157740660 45206700000 0.35
5 20250307 10782 3090000 159681420 45762900000 0.35