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

607
018250/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190500,403222970,14250,14250,14250,14250,1045
20250314,190400,403222970,14250,14250,14250,14250,0
20250314,190300,403222970,14250,14250,14250,14250,0
20250314,190200,403222970,14250,14250,14250,14250,0
20250314,190100,403222970,14250,14250,14250,14250,0
20250314,190000,403222970,14250,14250,14250,14250,0
20250314,185900,403222970,14250,14250,14250,14250,0
20250314,185800,403222970,14250,14250,14250,14250,0
20250314,185700,403222970,14250,14250,14250,14250,0
20250314,185600,403222970,14250,14250,14250,14250,0
20250314,185500,403222970,14250,14250,14250,14250,0
20250314,185400,403222970,14250,14250,14250,14250,0
20250314,185300,403222970,14250,14250,14250,14250,0
20250314,185200,403222970,14250,14250,14250,14250,0
20250314,185100,403222970,14250,14250,14250,14250,0
20250314,185000,403222970,14250,14250,14250,14250,0
20250314,184900,403222970,14250,14250,14250,14250,0
20250314,184800,403222970,14250,14250,14250,14250,0
20250314,184700,403222970,14250,14250,14250,14250,0
20250314,184600,403222970,14250,14250,14250,14250,0
20250314,184500,403222970,14250,14250,14250,14250,0
20250314,184400,403222970,14250,14250,14250,14250,0
20250314,184300,403222970,14250,14250,14250,14250,0
20250314,184200,403222970,14250,14250,14250,14250,0
20250314,184100,403222970,14250,14250,14250,14250,0
20250314,184000,403222970,14250,14250,14250,14250,0
20250314,183900,403222970,14250,14250,14250,14250,0
20250314,183800,403222970,14250,14250,14250,14250,0
20250314,183700,403222970,14250,14250,14250,14250,0
20250314,183600,403222970,14250,14250,14250,14250,0
20250314,183500,403222970,14250,14250,14250,14250,1045
20250314,183400,403222970,14250,14250,14250,14250,0
20250314,183300,403222970,14250,14250,14250,14250,0
20250314,183200,403222970,14250,14250,14250,14250,0
20250314,183100,403222970,14250,14250,14250,14250,0
20250314,183000,403222970,14250,14250,14250,14250,0
20250314,182900,403222970,14250,14250,14250,14250,0
20250314,182800,403222970,14250,14250,14250,14250,0
20250314,182700,403222970,14250,14250,14250,14250,0
20250314,182600,403222970,14250,14250,14250,14250,0
20250314,182500,403222970,14250,14250,14250,14250,0
20250314,182400,403222970,14250,14250,14250,14250,0
20250314,182300,403222970,14250,14250,14250,14250,0
20250314,182200,403222970,14250,14250,14250,14250,0
20250314,182100,403222970,14250,14250,14250,14250,0
20250314,182000,403222970,14250,14250,14250,14250,0
20250314,181900,403222970,14250,14250,14250,14250,0
20250314,181800,403222970,14250,14250,14250,14250,0
20250314,181700,403222970,14250,14250,14250,14250,0
20250314,181600,403222970,14250,14250,14250,14250,0
20250314,181500,403222970,14250,14250,14250,14250,0
20250314,181400,403222970,14250,14250,14250,14250,0
20250314,181300,403222970,14250,14250,14250,14250,0
20250314,181200,403222970,14250,14250,14250,14250,0
20250314,181100,403222970,14250,14250,14250,14250,0
20250314,181000,403222970,14250,14250,14250,14250,0
20250314,180900,403222970,14250,14250,14250,14250,0
20250314,180800,403222970,14250,14250,14250,14250,0
20250314,180700,403222970,14250,14250,14250,14250,0
20250314,180600,403222970,14250,14250,14250,14250,0
20250314,180500,403222970,14250,14250,14250,14250,1045
20250314,180400,403222970,14250,14250,14250,14250,0
20250314,180300,403222970,14250,14250,14250,14250,0
20250314,180200,403222970,14250,14250,14250,14250,0
20250314,180100,403222970,14250,14250,14250,14250,0
20250314,180000,403222970,14250,14250,14250,14250,0
20250314,175900,403222970,14250,14250,14250,14250,0
20250314,175800,403222970,14250,14250,14250,14250,0
20250314,175700,403222970,14250,14250,14250,14250,0
20250314,175600,403222970,14250,14250,14250,14250,0
20250314,175500,403222970,14250,14250,14250,14250,0
20250314,175400,403222970,14250,14250,14250,14250,0
20250314,175300,403222970,14250,14250,14250,14250,0
20250314,175200,403222970,14250,14250,14250,14250,0
20250314,175100,403222970,14250,14250,14250,14250,0
20250314,175000,403222970,14250,14250,14250,14250,0
20250314,174900,403222970,14250,14250,14250,14250,0
20250314,174800,403222970,14250,14250,14250,14250,0
20250314,174700,403222970,14250,14250,14250,14250,0
20250314,174600,403222970,14250,14250,14250,14250,0
20250314,174500,403222970,14250,14250,14250,14250,0
20250314,174400,403222970,14250,14250,14250,14250,0
20250314,174300,403222970,14250,14250,14250,14250,0
20250314,174200,403222970,14250,14250,14250,14250,0
20250314,174100,403222970,14250,14250,14250,14250,0
20250314,174000,403222970,14250,14250,14250,14250,0
20250314,173900,403222970,14250,14250,14250,14250,0
20250314,173800,403222970,14250,14250,14250,14250,0
20250314,173700,403222970,14250,14250,14250,14250,0
20250314,173600,403222970,14250,14250,14250,14250,0
20250314,173500,403222970,14250,14250,14250,14250,1045
20250314,173400,403222970,14250,14250,14250,14250,0
20250314,173300,403222970,14250,14250,14250,14250,0
20250314,173200,403222970,14250,14250,14250,14250,0
20250314,173100,403222970,14250,14250,14250,14250,0
20250314,173000,403222970,14250,14250,14250,14250,0
20250314,172900,403222970,14250,14250,14250,14250,0
20250314,172800,403222970,14250,14250,14250,14250,0
20250314,172700,403222970,14250,14250,14250,14250,0
20250314,172600,403222970,14250,14250,14250,14250,0
20250314,172500,403222970,14250,14250,14250,14250,0
20250314,172400,403222970,14250,14250,14250,14250,0
20250314,172300,403222970,14250,14250,14250,14250,0
20250314,172200,403222970,14250,14250,14250,14250,0
20250314,172100,403222970,14250,14250,14250,14250,0
20250314,172000,403222970,14250,14250,14250,14250,0
20250314,171900,403222970,14250,14250,14250,14250,0
20250314,171800,403222970,14250,14250,14250,14250,0
20250314,171700,403222970,14250,14250,14250,14250,0
20250314,171600,403222970,14250,14250,14250,14250,0
20250314,171500,403222970,14250,14250,14250,14250,0
20250314,171400,403222970,14250,14250,14250,14250,0
20250314,171300,403222970,14250,14250,14250,14250,0
20250314,171200,403222970,14250,14250,14250,14250,0
20250314,171100,403222970,14250,14250,14250,14250,0
20250314,171000,403222970,14250,14250,14250,14250,0
20250314,170900,403222970,14250,14250,14250,14250,0
20250314,170800,403222970,14250,14250,14250,14250,0
20250314,170700,403222970,14250,14250,14250,14250,0
20250314,170600,403222970,14250,14250,14250,14250,0
20250314,170500,403222970,14250,14250,14250,14250,1045
20250314,170400,403222970,14250,14250,14250,14250,0
20250314,170300,403222970,14250,14250,14250,14250,0
20250314,170200,403222970,14250,14250,14250,14250,0
20250314,170100,403222970,14250,14250,14250,14250,0
20250314,170000,403222970,14250,14250,14250,14250,0
20250314,165900,403222970,14250,14250,14250,14250,0
20250314,165800,403222970,14250,14250,14250,14250,0
20250314,165700,403222970,14250,14250,14250,14250,0
20250314,165600,403222970,14250,14250,14250,14250,0
20250314,165500,403222970,14250,14250,14250,14250,0
20250314,165400,403222970,14250,14250,14250,14250,0
20250314,165300,403222970,14250,14250,14250,14250,0
20250314,165200,403222970,14250,14250,14250,14250,0
20250314,165100,403222970,14250,14250,14250,14250,0
20250314,165000,403222970,14250,14250,14250,14250,0
20250314,164900,403222970,14250,14250,14250,14250,0
20250314,164800,403222970,14250,14250,14250,14250,0
20250314,164700,403222970,14250,14250,14250,14250,0
20250314,164600,403222970,14250,14250,14250,14250,0
20250314,164500,403222970,14250,14250,14250,14250,0
20250314,164400,403222970,14250,14250,14250,14250,0
20250314,164300,403222970,14250,14250,14250,14250,0
20250314,164200,403222970,14250,14250,14250,14250,0
20250314,164100,403222970,14250,14250,14250,14250,0
20250314,164000,403222970,14250,14250,14250,14250,0
20250314,163900,403222970,14250,14250,14250,14250,0
20250314,163800,403222970,14250,14250,14250,14250,0
20250314,163700,403222970,14250,14250,14250,14250,0
20250314,163600,403222970,14250,14250,14250,14250,0
20250314,163500,403222970,14250,14250,14250,14250,1045
20250314,163400,403222970,14250,14250,14250,14250,0
20250314,163300,403222970,14250,14250,14250,14250,0
20250314,163200,403222970,14250,14250,14250,14250,0
20250314,163100,403222970,14250,14250,14250,14250,0
20250314,163000,403222970,14250,14250,14250,14250,0
20250314,162900,403222970,14250,14250,14250,14250,0
20250314,162800,403222970,14250,14250,14250,14250,0
20250314,162700,403222970,14250,14250,14250,14250,0
20250314,162600,403222970,14250,14250,14250,14250,0
20250314,162500,403222970,14250,14250,14250,14250,0
20250314,162400,403222970,14250,14250,14250,14250,0
20250314,162300,403222970,14250,14250,14250,14250,0
20250314,162200,403222970,14250,14250,14250,14250,0
20250314,162100,403222970,14250,14250,14250,14250,0
20250314,162000,403222970,14250,14250,14250,14250,0
20250314,161900,403222970,14250,14250,14250,14250,0
20250314,161800,403222970,14250,14250,14250,14250,0
20250314,161700,403222970,14250,14250,14250,14250,0
20250314,161600,403222970,14250,14250,14250,14250,0
20250314,161500,403222970,14250,14250,14250,14250,0
20250314,161400,403222970,14250,14250,14250,14250,0
20250314,161300,403222970,14250,14250,14250,14250,0
20250314,161200,403222970,14250,14250,14250,14250,0
20250314,161100,403222970,14250,14250,14250,14250,0
20250314,161000,403222970,14250,14250,14250,14250,0
20250314,160900,403222970,14250,14250,14250,14250,0
20250314,160800,403222970,14250,14250,14250,14250,0
20250314,160700,403222970,14250,14250,14250,14250,0
20250314,160600,403222970,14250,14250,14250,14250,0
20250314,160500,403222970,14250,14250,14250,14250,1045
20250314,160400,403222970,14250,14250,14250,14250,0
20250314,160300,403222970,14250,14250,14250,14250,0
20250314,160200,403222970,14250,14250,14250,14250,0
20250314,160100,403222970,14250,14250,14250,14250,0
20250314,160000,403222970,14250,14250,14250,14250,0
20250314,155900,403222970,14250,14250,14250,14250,0
20250314,155800,403222970,14250,14250,14250,14250,0
20250314,155700,403222970,14250,14250,14250,14250,0
20250314,155600,403222970,14250,14250,14250,14250,0
20250314,155500,403222970,14250,14250,14250,14250,0
20250314,155400,403222970,14250,14250,14250,14250,0
20250314,155300,403222970,14250,14250,14250,14250,0
20250314,155200,403222970,14250,14250,14250,14250,0
20250314,155100,403222970,14250,14250,14250,14250,0
20250314,155000,403222970,14250,14250,14250,14250,0
20250314,154900,403222970,14250,14250,14250,14250,0
20250314,154800,403222970,14250,14250,14250,14250,0
20250314,154700,403222970,14250,14250,14250,14250,0
20250314,154600,403222970,14250,14250,14250,14250,0
20250314,154500,403222970,14250,14250,14250,14250,0
20250314,154400,403222970,14250,14250,14250,14250,0
20250314,154300,403222970,14250,14250,14250,14250,0
20250314,154200,403222970,14250,14250,14250,14250,0
20250314,154100,403222970,14250,14250,14250,14250,0
20250314,154000,403222970,14250,14250,14250,14250,0
20250314,153900,403222970,14250,14250,14250,14250,0
20250314,153800,403222970,14250,14250,14250,14250,0
20250314,153700,403222970,14250,14250,14250,14250,0
20250314,153600,403222970,14250,14250,14250,14250,0
20250314,153500,403222970,14250,14250,14250,14250,1045
20250314,153400,403222970,14250,14250,14250,14250,0
20250314,153300,403222970,14250,14250,14250,14250,0
20250314,153200,403222970,14250,14250,14250,14250,0
20250314,153100,403222970,14250,14250,14250,14250,0
20250314,153000,403222970,14250,14250,14250,14250,1045
20250314,152900,388331720,14260,14260,14260,14260,0
20250314,152800,388331720,14260,14260,14260,14260,0
20250314,152700,388331720,14260,14260,14260,14260,0
20250314,152600,388331720,14260,14260,14260,14260,0
20250314,152500,388331720,14260,14260,14260,14260,0
20250314,152400,388331720,14260,14260,14260,14260,0
20250314,152300,388331720,14260,14260,14260,14260,0
20250314,152200,388331720,14260,14260,14260,14260,0
20250314,152100,388331720,14260,14260,14260,14260,0
20250314,152000,388331720,14260,14260,14260,14260,0
20250314,151900,388331720,14260,14200,14270,14200,1436
20250314,151800,367900430,14200,14200,14200,14200,14
20250314,151700,367701630,14200,14200,14200,14190,127
20250314,151600,365899350,14200,14190,14200,14190,53
20250314,151500,365146780,14190,14190,14190,14190,6
20250314,151400,365061640,14190,14190,14190,14190,8
20250314,151300,364948120,14190,14210,14210,14190,221
20250314,151200,361811210,14210,14210,14210,14210,7
20250314,151100,361711740,14210,14200,14210,14200,206
20250314,151000,358786410,14200,14195,14200,14195,11
20250314,150900,358630215,14195,14200,14200,14195,21
20250314,150800,358332035,14190,14190,14190,14190,39
20250314,150700,357778625,14190,14200,14200,14190,33
20250314,150600,357310265,14200,14200,14200,14190,123
20250314,150500,355564775,14200,14200,14200,14200,0
20250314,150400,355564775,14200,14200,14200,14200,137
20250314,150300,353619375,14210,14210,14210,14210,0
20250314,150200,353619375,14210,14210,14210,14210,218
20250314,150100,350521595,14200,14210,14210,14200,1200
20250314,150000,333479595,14210,14210,14210,14210,5
20250314,145900,333408545,14210,14210,14210,14210,58
20250314,145800,332584365,14220,14220,14220,14220,0
20250314,145700,332584365,14220,14220,14220,14220,0
20250314,145600,332584365,14220,14220,14220,14220,0
20250314,145500,332584365,14220,14220,14220,14220,0
20250314,145400,332584365,14220,14220,14220,14220,500
20250314,145300,325474365,14220,14220,14220,14220,0
20250314,145200,325474365,14220,14220,14220,14220,156
20250314,145100,323256045,14220,14230,14230,14210,1324
20250314,145000,304435125,14220,14220,14220,14220,0
20250314,144900,304435125,14220,14220,14220,14220,115
20250314,144800,302799825,14220,14220,14220,14210,496
20250314,144700,295749935,14220,14220,14220,14220,0
20250314,144600,295749935,14220,14220,14220,14220,3
20250314,144500,295707275,14220,14230,14230,14220,834
20250314,144400,283847725,14230,14230,14230,14230,106
20250314,144300,282339345,14230,14230,14230,14230,215
20250314,144200,279279895,14220,14220,14220,14220,3
20250314,144100,279237235,14230,14230,14230,14230,0
20250314,144000,279237235,14230,14220,14230,14220,148
20250314,143900,277131225,14220,14230,14230,14220,14
20250314,143800,276932035,14220,14220,14220,14220,0
20250314,143700,276932035,14220,14230,14230,14220,8
20250314,143600,276818225,14220,14220,14220,14220,0
20250314,143500,276818225,14220,14220,14220,14220,1
20250314,143400,276804005,14220,14220,14220,14220,4
20250314,143300,276747125,14220,14220,14220,14220,1
20250314,143200,276732905,14220,14220,14220,14220,317
20250314,143100,272225165,14220,14220,14220,14220,10
20250314,143000,272082965,14220,14220,14220,14220,149
20250314,142900,269964185,14220,14230,14230,14220,893
20250314,142800,257256815,14230,14230,14230,14230,145
20250314,142700,255193465,14230,14230,14230,14230,2
20250314,142600,255165005,14230,14230,14230,14230,0
20250314,142500,255165005,14230,14230,14230,14230,4
20250314,142400,255108085,14230,14230,14230,14230,111
20250314,142300,253528555,14230,14230,14230,14230,9
20250314,142200,253400485,14230,14230,14230,14230,3
20250314,142100,253357795,14240,14240,14240,14240,0
20250314,142000,253357795,14240,14240,14240,14240,0
20250314,141900,253357795,14240,14250,14250,14240,4
20250314,141800,253300825,14250,14250,14250,14250,20
20250314,141700,253015825,14240,14240,14240,14240,2
20250314,141600,252987345,14240,14235,14240,14235,1200
20250314,141500,235900050,14230,14230,14230,14230,1
20250314,141400,235885820,14230,14230,14230,14230,1
20250314,141300,235871590,14230,14235,14235,14230,3
20250314,141200,235828895,14230,14230,14230,14230,5
20250314,141100,235757745,14230,14230,14230,14230,2
20250314,141000,235729285,14230,14230,14230,14230,2
20250314,140900,235700825,14230,14230,14230,14230,1
20250314,140800,235686595,14235,14235,14235,14235,0
20250314,140700,235686595,14235,14235,14235,14235,0
20250314,140600,235686595,14235,14235,14235,14235,0
20250314,140500,235686595,14235,14235,14235,14235,1
20250314,140400,235672360,14235,14235,14235,14235,0
20250314,140300,235672360,14235,14235,14235,14235,1
20250314,140200,235658125,14230,14230,14230,14230,2
20250314,140100,235629665,14230,14230,14230,14230,1
20250314,140000,235615435,14230,14230,14230,14230,0
20250314,135900,235615435,14230,14230,14230,14230,0
20250314,135800,235615435,14230,14230,14230,14230,20
20250314,135700,235330835,14230,14230,14230,14230,20
20250314,135600,235046235,14230,14230,14230,14230,0
20250314,135500,235046235,14230,14230,14230,14230,0
20250314,135400,235046235,14230,14230,14230,14230,10
20250314,135300,234903935,14230,14230,14230,14230,0
20250314,135200,234903935,14230,14230,14230,14230,0
20250314,135100,234903935,14230,14230,14230,14230,0
20250314,135000,234903935,14230,14230,14230,14230,241
20250314,134900,231474505,14240,14240,14240,14240,0
20250314,134800,231474505,14240,14240,14240,14240,0
20250314,134700,231474505,14240,14240,14240,14240,0
20250314,134600,231474505,14240,14240,14240,14240,0
20250314,134500,231474505,14240,14240,14240,14240,0
20250314,134400,231474505,14240,14240,14240,14240,0
20250314,134300,231474505,14240,14240,14240,14240,0
20250314,134200,231474505,14240,14240,14240,14240,0
20250314,134100,231474505,14240,14240,14240,14240,0
20250314,134000,231474505,14240,14240,14240,14240,0
20250314,133900,231474505,14240,14240,14240,14240,0
20250314,133800,231474505,14240,14240,14240,14240,0
20250314,133700,231474505,14240,14240,14240,14240,2
20250314,133600,231446025,14230,14230,14230,14230,0
20250314,133500,231446025,14230,14230,14230,14230,0
20250314,133400,231446025,14230,14230,14230,14230,0
20250314,133300,231446025,14230,14230,14230,14230,347
20250314,133200,226508215,14230,14230,14230,14230,0
20250314,133100,226508215,14230,14230,14230,14230,4
20250314,133000,226451295,14230,14230,14230,14230,0
20250314,132900,226451295,14230,14230,14230,14230,2
20250314,132800,226422835,14230,14230,14230,14230,250
20250314,132700,222865335,14240,14240,14240,14240,15
20250314,132600,222651735,14240,14240,14240,14240,0
20250314,132500,222651735,14240,14240,14240,14240,0
20250314,132400,222651735,14240,14240,14240,14240,2
20250314,132300,222623255,14240,14250,14250,14240,701
20250314,132200,212640985,14250,14250,14250,14250,20
20250314,132100,212355985,14250,14250,14250,14250,8
20250314,132000,212241985,14250,14250,14250,14250,114
20250314,131900,210617485,14250,14250,14250,14250,0
20250314,131800,210617485,14250,14250,14250,14250,0
20250314,131700,210617485,14250,14260,14260,14250,871
20250314,131600,198203735,14260,14260,14260,14260,0
20250314,131500,198203735,14260,14260,14260,14260,0
20250314,131400,198203735,14260,14260,14260,14260,0
20250314,131300,198203735,14260,14260,14260,14260,0
20250314,131200,198203735,14260,14260,14260,14260,0
20250314,131100,198203735,14260,14260,14260,14260,0
20250314,131000,198203735,14260,14250,14260,14250,1017
20250314,130900,183710315,14260,14260,14260,14260,0
20250314,130800,183710315,14260,14260,14260,14260,0
20250314,130700,183710315,14260,14260,14260,14260,50
20250314,130600,182997315,14260,14260,14260,14260,0
20250314,130500,182997315,14260,14260,14260,14260,433
20250314,130400,176822735,14260,14260,14260,14260,0
20250314,130300,176822735,14260,14260,14260,14260,160
20250314,130200,174541135,14260,14260,14260,14260,0
20250314,130100,174541135,14260,14260,14260,14260,2
20250314,130000,174512615,14260,14260,14260,14260,36
20250314,125900,173999255,14260,14260,14260,14260,8
20250314,125800,173885175,14260,14260,14260,14260,2
20250314,125700,173856655,14260,14260,14260,14260,6
20250314,125600,173771095,14260,14260,14260,14260,8
20250314,125500,173657015,14260,14260,14260,14260,89
20250314,125400,172387875,14260,14270,14270,14260,63
20250314,125300,171488995,14270,14270,14270,14270,5
20250314,125200,171417645,14270,14270,14270,14270,10
20250314,125100,171274945,14270,14270,14270,14270,0
20250314,125000,171274945,14270,14270,14270,14270,0
20250314,124900,171274945,14270,14270,14270,14270,0
20250314,124800,171274945,14270,14270,14270,14270,0
20250314,124700,171274945,14270,14260,14270,14250,187
20250314,124600,168609655,14270,14270,14270,14270,0
20250314,124500,168609655,14270,14270,14270,14270,0
20250314,124400,168609655,14270,14270,14270,14270,0
20250314,124300,168609655,14270,14270,14270,14270,0
20250314,124200,168609655,14270,14270,14270,14270,1
20250314,124100,168595385,14270,14270,14270,14270,0
20250314,124000,168595385,14270,14270,14270,14270,2
20250314,123900,168566845,14270,14270,14270,14270,0
20250314,123800,168566845,14270,14270,14270,14270,22
20250314,123700,168252905,14260,14260,14260,14260,4
20250314,123600,168195865,14260,14270,14270,14260,5
20250314,123500,168124545,14270,14270,14270,14270,0
20250314,123400,168124545,14270,14270,14270,14270,0
20250314,123300,168124545,14270,14270,14270,14270,0
20250314,123200,168124545,14270,14270,14270,14270,3
20250314,123100,168081735,14250,14250,14250,14250,0
20250314,123000,168081735,14250,14250,14250,14250,19
20250314,122900,167810985,14250,14250,14250,14250,0
20250314,122800,167810985,14250,14250,14250,14250,0
20250314,122700,167810985,14250,14250,14250,14250,116
20250314,122600,166157985,14250,14260,14260,14250,200
20250314,122500,163306295,14260,14260,14260,14260,0
20250314,122400,163306295,14260,14260,14260,14260,6
20250314,122300,163220735,14260,14260,14260,14260,3
20250314,122200,163177955,14260,14260,14260,14260,0
20250314,122100,163177955,14260,14260,14260,14260,4
20250314,122000,163120915,14260,14260,14260,14260,4
20250314,121900,163063875,14260,14260,14260,14260,9
20250314,121800,162935535,14260,14260,14260,14260,6
20250314,121700,162849975,14270,14270,14270,14270,0
20250314,121600,162849975,14270,14270,14270,14270,0
20250314,121500,162849975,14270,14270,14270,14270,0
20250314,121400,162849975,14270,14270,14270,14270,1
20250314,121300,162835705,14270,14270,14270,14270,50
20250314,121200,162122205,14270,14270,14270,14270,4
20250314,121100,162065125,14270,14270,14270,14270,23
20250314,121000,161736915,14270,14270,14270,14270,0
20250314,120900,161736915,14270,14270,14270,14270,0
20250314,120800,161736915,14270,14270,14270,14270,0
20250314,120700,161736915,14270,14270,14270,14270,0
20250314,120600,161736915,14270,14270,14270,14270,2
20250314,120500,161708375,14270,14270,14270,14270,1
20250314,120400,161694105,14270,14270,14270,14270,3
20250314,120300,161651295,14270,14270,14270,14270,0
20250314,120200,161651295,14270,14270,14270,14270,0
20250314,120100,161651295,14270,14270,14270,14270,0
20250314,120000,161651295,14270,14270,14270,14270,0
20250314,115900,161651295,14270,14270,14270,14270,0
20250314,115800,161651295,14270,14270,14270,14270,13
20250314,115700,161465785,14280,14280,14280,14280,2
20250314,115600,161437225,14270,14270,14270,14270,0
20250314,115500,161437225,14270,14270,14270,14270,1
20250314,115400,161422955,14280,14280,14280,14280,0
20250314,115300,161422955,14280,14280,14280,14280,0
20250314,115200,161422955,14280,14280,14280,14280,153
20250314,115100,159238115,14290,14290,14290,14290,0
20250314,115000,159238115,14290,14290,14290,14290,0
20250314,114900,159238115,14290,14290,14290,14290,0
20250314,114800,159238115,14290,14290,14290,14290,0
20250314,114700,159238115,14290,14290,14290,14290,0
20250314,114600,159238115,14290,14290,14290,14290,0
20250314,114500,159238115,14290,14290,14290,14290,0
20250314,114400,159238115,14290,14290,14290,14290,0
20250314,114300,159238115,14290,14290,14290,14290,1
20250314,114200,159223825,14290,14290,14290,14290,0
20250314,114100,159223825,14290,14290,14290,14290,0
20250314,114000,159223825,14290,14290,14290,14290,0
20250314,113900,159223825,14290,14290,14290,14290,0
20250314,113800,159223825,14290,14290,14290,14290,0
20250314,113700,159223825,14290,14290,14290,14290,0
20250314,113600,159223825,14290,14290,14290,14290,0
20250314,113500,159223825,14290,14290,14290,14290,0
20250314,113400,159223825,14290,14260,14290,14260,319
20250314,113300,154674855,14260,14260,14260,14260,3
20250314,113200,154632075,14260,14260,14260,14260,2
20250314,113100,154603555,14260,14260,14260,14260,0
20250314,113000,154603555,14260,14260,14260,14260,10
20250314,112900,154460955,14260,14260,14260,14260,109
20250314,112800,152906615,14260,14270,14270,14260,42
20250314,112700,152307595,14270,14270,14270,14270,0
20250314,112600,152307595,14270,14270,14270,14270,0
20250314,112500,152307595,14270,14270,14270,14270,2
20250314,112400,152279055,14260,14260,14260,14260,0
20250314,112300,152279055,14260,14260,14260,14260,0
20250314,112200,152279055,14260,14260,14260,14260,2
20250314,112100,152250535,14260,14280,14280,14260,75
20250314,112000,151180615,14290,14290,14290,14290,5
20250314,111900,151109165,14290,14290,14290,14290,0
20250314,111800,151109165,14290,14290,14290,14290,0
20250314,111700,151109165,14290,14290,14290,14290,0
20250314,111600,151109165,14290,14290,14290,14290,0
20250314,111500,151109165,14290,14290,14290,14290,0
20250314,111400,151109165,14290,14290,14290,14290,0
20250314,111300,151109165,14290,14290,14290,14290,0
20250314,111200,151109165,14290,14290,14290,14290,0
20250314,111100,151109165,14290,14290,14290,14290,16
20250314,111000,150880525,14300,14300,14300,14300,0
20250314,110900,150880525,14300,14320,14320,14300,164
20250314,110800,148533695,14330,14330,14330,14330,12
20250314,110700,148361735,14340,14340,14340,14340,41
20250314,110600,147773795,14340,14340,14340,14340,0
20250314,110500,147773795,14340,14340,14340,14340,0
20250314,110400,147773795,14340,14340,14340,14340,0
20250314,110300,147773795,14340,14330,14340,14330,14
20250314,110200,147573165,14320,14320,14320,14320,1
20250314,110100,147558845,14330,14330,14330,14330,0
20250314,110000,147558845,14330,14330,14330,14330,0
20250314,105900,147558845,14330,14330,14330,14330,0
20250314,105800,147558845,14330,14330,14330,14330,3
20250314,105700,147515855,14330,14330,14330,14330,7
20250314,105600,147415545,14320,14320,14320,14320,128
20250314,105500,145582585,14330,14340,14340,14330,23
20250314,105400,145252985,14310,14310,14310,14310,0
20250314,105300,145252985,14310,14310,14310,14310,0
20250314,105200,145252985,14310,14310,14310,14310,104
20250314,105100,143764745,14310,14310,14310,14310,0
20250314,105000,143764745,14310,14310,14310,14310,0
20250314,104900,143764745,14310,14310,14310,14310,1
20250314,104800,143750435,14340,14290,14350,14290,1145
20250314,104700,127339715,14320,14290,14320,14290,2
20250314,104600,127311105,14320,14320,14320,14290,7
20250314,104500,127210955,14290,14320,14320,14290,12
20250314,104400,127039295,14290,14290,14320,14290,30
20250314,104300,126610065,14310,14290,14310,14290,2
20250314,104200,126581465,14310,14290,14310,14290,4
20250314,104100,126524265,14310,14280,14310,14280,2
20250314,104000,126495675,14280,14250,14280,14250,106
20250314,103900,124984905,14280,14280,14280,14280,0
20250314,103800,124984905,14280,14280,14280,14280,392
20250314,103700,119387145,14280,14280,14280,14280,0
20250314,103600,119387145,14280,14280,14280,14280,0
20250314,103500,119387145,14280,14280,14280,14280,0
20250314,103400,119387145,14280,14280,14280,14280,0
20250314,103300,119387145,14280,14250,14320,14250,461
20250314,103200,112803455,14260,14260,14260,14260,0
20250314,103100,112803455,14260,14260,14260,14260,0
20250314,103000,112803455,14260,14260,14260,14260,17
20250314,102900,112561035,14260,14260,14260,14260,0
20250314,102800,112561035,14260,14260,14260,14260,1
20250314,102700,112546775,14260,14260,14260,14260,0
20250314,102600,112546775,14260,14260,14260,14260,0
20250314,102500,112546775,14260,14260,14260,14260,15
20250314,102400,112332875,14260,14260,14260,14260,15
20250314,102300,112118975,14260,14260,14260,14260,1
20250314,102200,112104715,14250,14250,14250,14250,100
20250314,102100,110679715,14260,14270,14270,14260,23
20250314,102000,110351685,14270,14270,14270,14270,0
20250314,101900,110351685,14270,14260,14270,14260,126
20250314,101800,108554825,14260,14260,14260,14260,50
20250314,101700,107841825,14260,14260,14260,14260,2
20250314,101600,107813305,14260,14260,14260,14260,5
20250314,101500,107742005,14260,14270,14270,14255,4
20250314,101400,107684960,14270,14270,14270,14270,1
20250314,101300,107670690,14270,14270,14270,14270,71
20250314,101200,106657520,14270,14270,14270,14270,0
20250314,101100,106657520,14270,14270,14270,14270,1
20250314,101000,106643250,14270,14270,14270,14270,0
20250314,100900,106643250,14270,14260,14270,14260,8
20250314,100800,106529140,14250,14250,14250,14250,0
20250314,100700,106529140,14250,14260,14260,14250,57
20250314,100600,105716830,14250,14250,14250,14250,0
20250314,100500,105716830,14250,14280,14280,14250,93
20250314,100400,104390610,14280,14280,14280,14280,0
20250314,100300,104390610,14280,14280,14280,14280,0
20250314,100200,104390610,14280,14280,14280,14280,6
20250314,100100,104304930,14280,14280,14280,14280,4
20250314,100000,104247810,14280,14280,14280,14280,1
20250314,095900,104233530,14280,14280,14280,14280,1
20250314,095800,104219250,14280,14280,14280,14280,0
20250314,095700,104219250,14280,14280,14280,14280,0
20250314,095600,104219250,14280,14280,14280,14280,119
20250314,095500,102519930,14280,14280,14280,14280,0
20250314,095400,102519930,14280,14290,14290,14280,106
20250314,095300,101006240,14290,14290,14290,14290,145
20250314,095200,98934190,14300,14310,14310,14300,142
20250314,095100,96903580,14310,14310,14310,14310,0
20250314,095000,96903580,14310,14310,14310,14310,2
20250314,094900,96874960,14310,14310,14310,14310,0
20250314,094800,96874960,14310,14310,14310,14310,1
20250314,094700,96860650,14310,14310,14310,14310,1
20250314,094600,96846340,14310,14310,14310,14310,0
20250314,094500,96846340,14310,14310,14310,14310,7
20250314,094400,96746170,14310,14300,14310,14300,14
20250314,094300,96545885,14300,14300,14310,14300,24
20250314,094200,96202515,14310,14310,14310,14290,42
20250314,094100,95602195,14310,14310,14320,14310,9
20250314,094000,95473375,14320,14310,14320,14310,12
20250314,093900,95301615,14320,14320,14320,14310,10
20250314,093800,95158445,14300,14300,14310,14300,19
20250314,093700,94886595,14310,14300,14310,14300,15
20250314,093600,94671975,14320,14300,14320,14300,15
20250314,093500,94457385,14310,14290,14310,14290,116
20250314,093400,92799635,14290,14300,14300,14290,18
20250314,093300,92542395,14300,14300,14300,14300,27
20250314,093200,92156295,14310,14310,14310,14310,4
20250314,093100,92099055,14310,14310,14320,14310,9
20250314,093000,91970255,14320,14300,14320,14300,33
20250314,092900,91497835,14290,14320,14320,14290,524
20250314,092800,83995325,14320,14330,14340,14320,208
20250314,092700,81016565,14340,14330,14340,14330,4
20250314,092600,80959225,14340,14330,14340,14330,76
20250314,092500,79870115,14330,14290,14340,14290,613
20250314,092400,71103185,14290,14290,14290,14290,117
20250314,092300,69431255,14270,14270,14270,14265,49
20250314,092200,68732170,14270,14260,14270,14260,212
20250314,092100,65707040,14270,14270,14270,14270,0
20250314,092000,65707040,14270,14240,14270,14240,902
20250314,091900,52849110,14240,14240,14240,14240,0
20250314,091800,52849110,14240,14230,14240,14230,118
20250314,091700,51169750,14220,14220,14220,14220,47
20250314,091600,50501410,14220,14220,14220,14220,9
20250314,091500,50373430,14210,14210,14210,14210,5
20250314,091400,50302380,14210,14210,14210,14210,100
20250314,091300,48881380,14230,14210,14230,14200,1157
20250314,091200,32439780,14230,14250,14250,14220,847
20250314,091100,20387210,14260,14260,14260,14260,6
20250314,091000,20301650,14260,14260,14260,14250,112
20250314,090900,18705530,14270,14270,14270,14270,0
20250314,090800,18705530,14270,14270,14270,14270,2
20250314,090700,18676990,14270,14270,14270,14270,349
20250314,090600,13696760,14270,14270,14270,14270,296
20250314,090500,9472840,14240,14250,14250,14240,431
20250314,090400,3334890,14270,14270,14270,14270,0
20250314,090300,3334890,14270,14260,14270,14260,124
20250314,090200,1565510,14240,14240,14240,14240,40
20250314,090100,995910,14240,14240,14240,14240,9
20250314,090000,867750,14210,14240,14240,14210,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190500 403222970 14250 14250 14250 14250 1045
3 20250314 190400 403222970 14250 14250 14250 14250 0
4 20250314 190300 403222970 14250 14250 14250 14250 0
5 20250314 190200 403222970 14250 14250 14250 14250 0
6 20250314 190100 403222970 14250 14250 14250 14250 0
7 20250314 190000 403222970 14250 14250 14250 14250 0
8 20250314 185900 403222970 14250 14250 14250 14250 0
9 20250314 185800 403222970 14250 14250 14250 14250 0
10 20250314 185700 403222970 14250 14250 14250 14250 0
11 20250314 185600 403222970 14250 14250 14250 14250 0
12 20250314 185500 403222970 14250 14250 14250 14250 0
13 20250314 185400 403222970 14250 14250 14250 14250 0
14 20250314 185300 403222970 14250 14250 14250 14250 0
15 20250314 185200 403222970 14250 14250 14250 14250 0
16 20250314 185100 403222970 14250 14250 14250 14250 0
17 20250314 185000 403222970 14250 14250 14250 14250 0
18 20250314 184900 403222970 14250 14250 14250 14250 0
19 20250314 184800 403222970 14250 14250 14250 14250 0
20 20250314 184700 403222970 14250 14250 14250 14250 0
21 20250314 184600 403222970 14250 14250 14250 14250 0
22 20250314 184500 403222970 14250 14250 14250 14250 0
23 20250314 184400 403222970 14250 14250 14250 14250 0
24 20250314 184300 403222970 14250 14250 14250 14250 0
25 20250314 184200 403222970 14250 14250 14250 14250 0
26 20250314 184100 403222970 14250 14250 14250 14250 0
27 20250314 184000 403222970 14250 14250 14250 14250 0
28 20250314 183900 403222970 14250 14250 14250 14250 0
29 20250314 183800 403222970 14250 14250 14250 14250 0
30 20250314 183700 403222970 14250 14250 14250 14250 0
31 20250314 183600 403222970 14250 14250 14250 14250 0
32 20250314 183500 403222970 14250 14250 14250 14250 1045
33 20250314 183400 403222970 14250 14250 14250 14250 0
34 20250314 183300 403222970 14250 14250 14250 14250 0
35 20250314 183200 403222970 14250 14250 14250 14250 0
36 20250314 183100 403222970 14250 14250 14250 14250 0
37 20250314 183000 403222970 14250 14250 14250 14250 0
38 20250314 182900 403222970 14250 14250 14250 14250 0
39 20250314 182800 403222970 14250 14250 14250 14250 0
40 20250314 182700 403222970 14250 14250 14250 14250 0
41 20250314 182600 403222970 14250 14250 14250 14250 0
42 20250314 182500 403222970 14250 14250 14250 14250 0
43 20250314 182400 403222970 14250 14250 14250 14250 0
44 20250314 182300 403222970 14250 14250 14250 14250 0
45 20250314 182200 403222970 14250 14250 14250 14250 0
46 20250314 182100 403222970 14250 14250 14250 14250 0
47 20250314 182000 403222970 14250 14250 14250 14250 0
48 20250314 181900 403222970 14250 14250 14250 14250 0
49 20250314 181800 403222970 14250 14250 14250 14250 0
50 20250314 181700 403222970 14250 14250 14250 14250 0
51 20250314 181600 403222970 14250 14250 14250 14250 0
52 20250314 181500 403222970 14250 14250 14250 14250 0
53 20250314 181400 403222970 14250 14250 14250 14250 0
54 20250314 181300 403222970 14250 14250 14250 14250 0
55 20250314 181200 403222970 14250 14250 14250 14250 0
56 20250314 181100 403222970 14250 14250 14250 14250 0
57 20250314 181000 403222970 14250 14250 14250 14250 0
58 20250314 180900 403222970 14250 14250 14250 14250 0
59 20250314 180800 403222970 14250 14250 14250 14250 0
60 20250314 180700 403222970 14250 14250 14250 14250 0
61 20250314 180600 403222970 14250 14250 14250 14250 0
62 20250314 180500 403222970 14250 14250 14250 14250 1045
63 20250314 180400 403222970 14250 14250 14250 14250 0
64 20250314 180300 403222970 14250 14250 14250 14250 0
65 20250314 180200 403222970 14250 14250 14250 14250 0
66 20250314 180100 403222970 14250 14250 14250 14250 0
67 20250314 180000 403222970 14250 14250 14250 14250 0
68 20250314 175900 403222970 14250 14250 14250 14250 0
69 20250314 175800 403222970 14250 14250 14250 14250 0
70 20250314 175700 403222970 14250 14250 14250 14250 0
71 20250314 175600 403222970 14250 14250 14250 14250 0
72 20250314 175500 403222970 14250 14250 14250 14250 0
73 20250314 175400 403222970 14250 14250 14250 14250 0
74 20250314 175300 403222970 14250 14250 14250 14250 0
75 20250314 175200 403222970 14250 14250 14250 14250 0
76 20250314 175100 403222970 14250 14250 14250 14250 0
77 20250314 175000 403222970 14250 14250 14250 14250 0
78 20250314 174900 403222970 14250 14250 14250 14250 0
79 20250314 174800 403222970 14250 14250 14250 14250 0
80 20250314 174700 403222970 14250 14250 14250 14250 0
81 20250314 174600 403222970 14250 14250 14250 14250 0
82 20250314 174500 403222970 14250 14250 14250 14250 0
83 20250314 174400 403222970 14250 14250 14250 14250 0
84 20250314 174300 403222970 14250 14250 14250 14250 0
85 20250314 174200 403222970 14250 14250 14250 14250 0
86 20250314 174100 403222970 14250 14250 14250 14250 0
87 20250314 174000 403222970 14250 14250 14250 14250 0
88 20250314 173900 403222970 14250 14250 14250 14250 0
89 20250314 173800 403222970 14250 14250 14250 14250 0
90 20250314 173700 403222970 14250 14250 14250 14250 0
91 20250314 173600 403222970 14250 14250 14250 14250 0
92 20250314 173500 403222970 14250 14250 14250 14250 1045
93 20250314 173400 403222970 14250 14250 14250 14250 0
94 20250314 173300 403222970 14250 14250 14250 14250 0
95 20250314 173200 403222970 14250 14250 14250 14250 0
96 20250314 173100 403222970 14250 14250 14250 14250 0
97 20250314 173000 403222970 14250 14250 14250 14250 0
98 20250314 172900 403222970 14250 14250 14250 14250 0
99 20250314 172800 403222970 14250 14250 14250 14250 0
100 20250314 172700 403222970 14250 14250 14250 14250 0
101 20250314 172600 403222970 14250 14250 14250 14250 0
102 20250314 172500 403222970 14250 14250 14250 14250 0
103 20250314 172400 403222970 14250 14250 14250 14250 0
104 20250314 172300 403222970 14250 14250 14250 14250 0
105 20250314 172200 403222970 14250 14250 14250 14250 0
106 20250314 172100 403222970 14250 14250 14250 14250 0
107 20250314 172000 403222970 14250 14250 14250 14250 0
108 20250314 171900 403222970 14250 14250 14250 14250 0
109 20250314 171800 403222970 14250 14250 14250 14250 0
110 20250314 171700 403222970 14250 14250 14250 14250 0
111 20250314 171600 403222970 14250 14250 14250 14250 0
112 20250314 171500 403222970 14250 14250 14250 14250 0
113 20250314 171400 403222970 14250 14250 14250 14250 0
114 20250314 171300 403222970 14250 14250 14250 14250 0
115 20250314 171200 403222970 14250 14250 14250 14250 0
116 20250314 171100 403222970 14250 14250 14250 14250 0
117 20250314 171000 403222970 14250 14250 14250 14250 0
118 20250314 170900 403222970 14250 14250 14250 14250 0
119 20250314 170800 403222970 14250 14250 14250 14250 0
120 20250314 170700 403222970 14250 14250 14250 14250 0
121 20250314 170600 403222970 14250 14250 14250 14250 0
122 20250314 170500 403222970 14250 14250 14250 14250 1045
123 20250314 170400 403222970 14250 14250 14250 14250 0
124 20250314 170300 403222970 14250 14250 14250 14250 0
125 20250314 170200 403222970 14250 14250 14250 14250 0
126 20250314 170100 403222970 14250 14250 14250 14250 0
127 20250314 170000 403222970 14250 14250 14250 14250 0
128 20250314 165900 403222970 14250 14250 14250 14250 0
129 20250314 165800 403222970 14250 14250 14250 14250 0
130 20250314 165700 403222970 14250 14250 14250 14250 0
131 20250314 165600 403222970 14250 14250 14250 14250 0
132 20250314 165500 403222970 14250 14250 14250 14250 0
133 20250314 165400 403222970 14250 14250 14250 14250 0
134 20250314 165300 403222970 14250 14250 14250 14250 0
135 20250314 165200 403222970 14250 14250 14250 14250 0
136 20250314 165100 403222970 14250 14250 14250 14250 0
137 20250314 165000 403222970 14250 14250 14250 14250 0
138 20250314 164900 403222970 14250 14250 14250 14250 0
139 20250314 164800 403222970 14250 14250 14250 14250 0
140 20250314 164700 403222970 14250 14250 14250 14250 0
141 20250314 164600 403222970 14250 14250 14250 14250 0
142 20250314 164500 403222970 14250 14250 14250 14250 0
143 20250314 164400 403222970 14250 14250 14250 14250 0
144 20250314 164300 403222970 14250 14250 14250 14250 0
145 20250314 164200 403222970 14250 14250 14250 14250 0
146 20250314 164100 403222970 14250 14250 14250 14250 0
147 20250314 164000 403222970 14250 14250 14250 14250 0
148 20250314 163900 403222970 14250 14250 14250 14250 0
149 20250314 163800 403222970 14250 14250 14250 14250 0
150 20250314 163700 403222970 14250 14250 14250 14250 0
151 20250314 163600 403222970 14250 14250 14250 14250 0
152 20250314 163500 403222970 14250 14250 14250 14250 1045
153 20250314 163400 403222970 14250 14250 14250 14250 0
154 20250314 163300 403222970 14250 14250 14250 14250 0
155 20250314 163200 403222970 14250 14250 14250 14250 0
156 20250314 163100 403222970 14250 14250 14250 14250 0
157 20250314 163000 403222970 14250 14250 14250 14250 0
158 20250314 162900 403222970 14250 14250 14250 14250 0
159 20250314 162800 403222970 14250 14250 14250 14250 0
160 20250314 162700 403222970 14250 14250 14250 14250 0
161 20250314 162600 403222970 14250 14250 14250 14250 0
162 20250314 162500 403222970 14250 14250 14250 14250 0
163 20250314 162400 403222970 14250 14250 14250 14250 0
164 20250314 162300 403222970 14250 14250 14250 14250 0
165 20250314 162200 403222970 14250 14250 14250 14250 0
166 20250314 162100 403222970 14250 14250 14250 14250 0
167 20250314 162000 403222970 14250 14250 14250 14250 0
168 20250314 161900 403222970 14250 14250 14250 14250 0
169 20250314 161800 403222970 14250 14250 14250 14250 0
170 20250314 161700 403222970 14250 14250 14250 14250 0
171 20250314 161600 403222970 14250 14250 14250 14250 0
172 20250314 161500 403222970 14250 14250 14250 14250 0
173 20250314 161400 403222970 14250 14250 14250 14250 0
174 20250314 161300 403222970 14250 14250 14250 14250 0
175 20250314 161200 403222970 14250 14250 14250 14250 0
176 20250314 161100 403222970 14250 14250 14250 14250 0
177 20250314 161000 403222970 14250 14250 14250 14250 0
178 20250314 160900 403222970 14250 14250 14250 14250 0
179 20250314 160800 403222970 14250 14250 14250 14250 0
180 20250314 160700 403222970 14250 14250 14250 14250 0
181 20250314 160600 403222970 14250 14250 14250 14250 0
182 20250314 160500 403222970 14250 14250 14250 14250 1045
183 20250314 160400 403222970 14250 14250 14250 14250 0
184 20250314 160300 403222970 14250 14250 14250 14250 0
185 20250314 160200 403222970 14250 14250 14250 14250 0
186 20250314 160100 403222970 14250 14250 14250 14250 0
187 20250314 160000 403222970 14250 14250 14250 14250 0
188 20250314 155900 403222970 14250 14250 14250 14250 0
189 20250314 155800 403222970 14250 14250 14250 14250 0
190 20250314 155700 403222970 14250 14250 14250 14250 0
191 20250314 155600 403222970 14250 14250 14250 14250 0
192 20250314 155500 403222970 14250 14250 14250 14250 0
193 20250314 155400 403222970 14250 14250 14250 14250 0
194 20250314 155300 403222970 14250 14250 14250 14250 0
195 20250314 155200 403222970 14250 14250 14250 14250 0
196 20250314 155100 403222970 14250 14250 14250 14250 0
197 20250314 155000 403222970 14250 14250 14250 14250 0
198 20250314 154900 403222970 14250 14250 14250 14250 0
199 20250314 154800 403222970 14250 14250 14250 14250 0
200 20250314 154700 403222970 14250 14250 14250 14250 0
201 20250314 154600 403222970 14250 14250 14250 14250 0
202 20250314 154500 403222970 14250 14250 14250 14250 0
203 20250314 154400 403222970 14250 14250 14250 14250 0
204 20250314 154300 403222970 14250 14250 14250 14250 0
205 20250314 154200 403222970 14250 14250 14250 14250 0
206 20250314 154100 403222970 14250 14250 14250 14250 0
207 20250314 154000 403222970 14250 14250 14250 14250 0
208 20250314 153900 403222970 14250 14250 14250 14250 0
209 20250314 153800 403222970 14250 14250 14250 14250 0
210 20250314 153700 403222970 14250 14250 14250 14250 0
211 20250314 153600 403222970 14250 14250 14250 14250 0
212 20250314 153500 403222970 14250 14250 14250 14250 1045
213 20250314 153400 403222970 14250 14250 14250 14250 0
214 20250314 153300 403222970 14250 14250 14250 14250 0
215 20250314 153200 403222970 14250 14250 14250 14250 0
216 20250314 153100 403222970 14250 14250 14250 14250 0
217 20250314 153000 403222970 14250 14250 14250 14250 1045
218 20250314 152900 388331720 14260 14260 14260 14260 0
219 20250314 152800 388331720 14260 14260 14260 14260 0
220 20250314 152700 388331720 14260 14260 14260 14260 0
221 20250314 152600 388331720 14260 14260 14260 14260 0
222 20250314 152500 388331720 14260 14260 14260 14260 0
223 20250314 152400 388331720 14260 14260 14260 14260 0
224 20250314 152300 388331720 14260 14260 14260 14260 0
225 20250314 152200 388331720 14260 14260 14260 14260 0
226 20250314 152100 388331720 14260 14260 14260 14260 0
227 20250314 152000 388331720 14260 14260 14260 14260 0
228 20250314 151900 388331720 14260 14200 14270 14200 1436
229 20250314 151800 367900430 14200 14200 14200 14200 14
230 20250314 151700 367701630 14200 14200 14200 14190 127
231 20250314 151600 365899350 14200 14190 14200 14190 53
232 20250314 151500 365146780 14190 14190 14190 14190 6
233 20250314 151400 365061640 14190 14190 14190 14190 8
234 20250314 151300 364948120 14190 14210 14210 14190 221
235 20250314 151200 361811210 14210 14210 14210 14210 7
236 20250314 151100 361711740 14210 14200 14210 14200 206
237 20250314 151000 358786410 14200 14195 14200 14195 11
238 20250314 150900 358630215 14195 14200 14200 14195 21
239 20250314 150800 358332035 14190 14190 14190 14190 39
240 20250314 150700 357778625 14190 14200 14200 14190 33
241 20250314 150600 357310265 14200 14200 14200 14190 123
242 20250314 150500 355564775 14200 14200 14200 14200 0
243 20250314 150400 355564775 14200 14200 14200 14200 137
244 20250314 150300 353619375 14210 14210 14210 14210 0
245 20250314 150200 353619375 14210 14210 14210 14210 218
246 20250314 150100 350521595 14200 14210 14210 14200 1200
247 20250314 150000 333479595 14210 14210 14210 14210 5
248 20250314 145900 333408545 14210 14210 14210 14210 58
249 20250314 145800 332584365 14220 14220 14220 14220 0
250 20250314 145700 332584365 14220 14220 14220 14220 0
251 20250314 145600 332584365 14220 14220 14220 14220 0
252 20250314 145500 332584365 14220 14220 14220 14220 0
253 20250314 145400 332584365 14220 14220 14220 14220 500
254 20250314 145300 325474365 14220 14220 14220 14220 0
255 20250314 145200 325474365 14220 14220 14220 14220 156
256 20250314 145100 323256045 14220 14230 14230 14210 1324
257 20250314 145000 304435125 14220 14220 14220 14220 0
258 20250314 144900 304435125 14220 14220 14220 14220 115
259 20250314 144800 302799825 14220 14220 14220 14210 496
260 20250314 144700 295749935 14220 14220 14220 14220 0
261 20250314 144600 295749935 14220 14220 14220 14220 3
262 20250314 144500 295707275 14220 14230 14230 14220 834
263 20250314 144400 283847725 14230 14230 14230 14230 106
264 20250314 144300 282339345 14230 14230 14230 14230 215
265 20250314 144200 279279895 14220 14220 14220 14220 3
266 20250314 144100 279237235 14230 14230 14230 14230 0
267 20250314 144000 279237235 14230 14220 14230 14220 148
268 20250314 143900 277131225 14220 14230 14230 14220 14
269 20250314 143800 276932035 14220 14220 14220 14220 0
270 20250314 143700 276932035 14220 14230 14230 14220 8
271 20250314 143600 276818225 14220 14220 14220 14220 0
272 20250314 143500 276818225 14220 14220 14220 14220 1
273 20250314 143400 276804005 14220 14220 14220 14220 4
274 20250314 143300 276747125 14220 14220 14220 14220 1
275 20250314 143200 276732905 14220 14220 14220 14220 317
276 20250314 143100 272225165 14220 14220 14220 14220 10
277 20250314 143000 272082965 14220 14220 14220 14220 149
278 20250314 142900 269964185 14220 14230 14230 14220 893
279 20250314 142800 257256815 14230 14230 14230 14230 145
280 20250314 142700 255193465 14230 14230 14230 14230 2
281 20250314 142600 255165005 14230 14230 14230 14230 0
282 20250314 142500 255165005 14230 14230 14230 14230 4
283 20250314 142400 255108085 14230 14230 14230 14230 111
284 20250314 142300 253528555 14230 14230 14230 14230 9
285 20250314 142200 253400485 14230 14230 14230 14230 3
286 20250314 142100 253357795 14240 14240 14240 14240 0
287 20250314 142000 253357795 14240 14240 14240 14240 0
288 20250314 141900 253357795 14240 14250 14250 14240 4
289 20250314 141800 253300825 14250 14250 14250 14250 20
290 20250314 141700 253015825 14240 14240 14240 14240 2
291 20250314 141600 252987345 14240 14235 14240 14235 1200
292 20250314 141500 235900050 14230 14230 14230 14230 1
293 20250314 141400 235885820 14230 14230 14230 14230 1
294 20250314 141300 235871590 14230 14235 14235 14230 3
295 20250314 141200 235828895 14230 14230 14230 14230 5
296 20250314 141100 235757745 14230 14230 14230 14230 2
297 20250314 141000 235729285 14230 14230 14230 14230 2
298 20250314 140900 235700825 14230 14230 14230 14230 1
299 20250314 140800 235686595 14235 14235 14235 14235 0
300 20250314 140700 235686595 14235 14235 14235 14235 0
301 20250314 140600 235686595 14235 14235 14235 14235 0
302 20250314 140500 235686595 14235 14235 14235 14235 1
303 20250314 140400 235672360 14235 14235 14235 14235 0
304 20250314 140300 235672360 14235 14235 14235 14235 1
305 20250314 140200 235658125 14230 14230 14230 14230 2
306 20250314 140100 235629665 14230 14230 14230 14230 1
307 20250314 140000 235615435 14230 14230 14230 14230 0
308 20250314 135900 235615435 14230 14230 14230 14230 0
309 20250314 135800 235615435 14230 14230 14230 14230 20
310 20250314 135700 235330835 14230 14230 14230 14230 20
311 20250314 135600 235046235 14230 14230 14230 14230 0
312 20250314 135500 235046235 14230 14230 14230 14230 0
313 20250314 135400 235046235 14230 14230 14230 14230 10
314 20250314 135300 234903935 14230 14230 14230 14230 0
315 20250314 135200 234903935 14230 14230 14230 14230 0
316 20250314 135100 234903935 14230 14230 14230 14230 0
317 20250314 135000 234903935 14230 14230 14230 14230 241
318 20250314 134900 231474505 14240 14240 14240 14240 0
319 20250314 134800 231474505 14240 14240 14240 14240 0
320 20250314 134700 231474505 14240 14240 14240 14240 0
321 20250314 134600 231474505 14240 14240 14240 14240 0
322 20250314 134500 231474505 14240 14240 14240 14240 0
323 20250314 134400 231474505 14240 14240 14240 14240 0
324 20250314 134300 231474505 14240 14240 14240 14240 0
325 20250314 134200 231474505 14240 14240 14240 14240 0
326 20250314 134100 231474505 14240 14240 14240 14240 0
327 20250314 134000 231474505 14240 14240 14240 14240 0
328 20250314 133900 231474505 14240 14240 14240 14240 0
329 20250314 133800 231474505 14240 14240 14240 14240 0
330 20250314 133700 231474505 14240 14240 14240 14240 2
331 20250314 133600 231446025 14230 14230 14230 14230 0
332 20250314 133500 231446025 14230 14230 14230 14230 0
333 20250314 133400 231446025 14230 14230 14230 14230 0
334 20250314 133300 231446025 14230 14230 14230 14230 347
335 20250314 133200 226508215 14230 14230 14230 14230 0
336 20250314 133100 226508215 14230 14230 14230 14230 4
337 20250314 133000 226451295 14230 14230 14230 14230 0
338 20250314 132900 226451295 14230 14230 14230 14230 2
339 20250314 132800 226422835 14230 14230 14230 14230 250
340 20250314 132700 222865335 14240 14240 14240 14240 15
341 20250314 132600 222651735 14240 14240 14240 14240 0
342 20250314 132500 222651735 14240 14240 14240 14240 0
343 20250314 132400 222651735 14240 14240 14240 14240 2
344 20250314 132300 222623255 14240 14250 14250 14240 701
345 20250314 132200 212640985 14250 14250 14250 14250 20
346 20250314 132100 212355985 14250 14250 14250 14250 8
347 20250314 132000 212241985 14250 14250 14250 14250 114
348 20250314 131900 210617485 14250 14250 14250 14250 0
349 20250314 131800 210617485 14250 14250 14250 14250 0
350 20250314 131700 210617485 14250 14260 14260 14250 871
351 20250314 131600 198203735 14260 14260 14260 14260 0
352 20250314 131500 198203735 14260 14260 14260 14260 0
353 20250314 131400 198203735 14260 14260 14260 14260 0
354 20250314 131300 198203735 14260 14260 14260 14260 0
355 20250314 131200 198203735 14260 14260 14260 14260 0
356 20250314 131100 198203735 14260 14260 14260 14260 0
357 20250314 131000 198203735 14260 14250 14260 14250 1017
358 20250314 130900 183710315 14260 14260 14260 14260 0
359 20250314 130800 183710315 14260 14260 14260 14260 0
360 20250314 130700 183710315 14260 14260 14260 14260 50
361 20250314 130600 182997315 14260 14260 14260 14260 0
362 20250314 130500 182997315 14260 14260 14260 14260 433
363 20250314 130400 176822735 14260 14260 14260 14260 0
364 20250314 130300 176822735 14260 14260 14260 14260 160
365 20250314 130200 174541135 14260 14260 14260 14260 0
366 20250314 130100 174541135 14260 14260 14260 14260 2
367 20250314 130000 174512615 14260 14260 14260 14260 36
368 20250314 125900 173999255 14260 14260 14260 14260 8
369 20250314 125800 173885175 14260 14260 14260 14260 2
370 20250314 125700 173856655 14260 14260 14260 14260 6
371 20250314 125600 173771095 14260 14260 14260 14260 8
372 20250314 125500 173657015 14260 14260 14260 14260 89
373 20250314 125400 172387875 14260 14270 14270 14260 63
374 20250314 125300 171488995 14270 14270 14270 14270 5
375 20250314 125200 171417645 14270 14270 14270 14270 10
376 20250314 125100 171274945 14270 14270 14270 14270 0
377 20250314 125000 171274945 14270 14270 14270 14270 0
378 20250314 124900 171274945 14270 14270 14270 14270 0
379 20250314 124800 171274945 14270 14270 14270 14270 0
380 20250314 124700 171274945 14270 14260 14270 14250 187
381 20250314 124600 168609655 14270 14270 14270 14270 0
382 20250314 124500 168609655 14270 14270 14270 14270 0
383 20250314 124400 168609655 14270 14270 14270 14270 0
384 20250314 124300 168609655 14270 14270 14270 14270 0
385 20250314 124200 168609655 14270 14270 14270 14270 1
386 20250314 124100 168595385 14270 14270 14270 14270 0
387 20250314 124000 168595385 14270 14270 14270 14270 2
388 20250314 123900 168566845 14270 14270 14270 14270 0
389 20250314 123800 168566845 14270 14270 14270 14270 22
390 20250314 123700 168252905 14260 14260 14260 14260 4
391 20250314 123600 168195865 14260 14270 14270 14260 5
392 20250314 123500 168124545 14270 14270 14270 14270 0
393 20250314 123400 168124545 14270 14270 14270 14270 0
394 20250314 123300 168124545 14270 14270 14270 14270 0
395 20250314 123200 168124545 14270 14270 14270 14270 3
396 20250314 123100 168081735 14250 14250 14250 14250 0
397 20250314 123000 168081735 14250 14250 14250 14250 19
398 20250314 122900 167810985 14250 14250 14250 14250 0
399 20250314 122800 167810985 14250 14250 14250 14250 0
400 20250314 122700 167810985 14250 14250 14250 14250 116
401 20250314 122600 166157985 14250 14260 14260 14250 200
402 20250314 122500 163306295 14260 14260 14260 14260 0
403 20250314 122400 163306295 14260 14260 14260 14260 6
404 20250314 122300 163220735 14260 14260 14260 14260 3
405 20250314 122200 163177955 14260 14260 14260 14260 0
406 20250314 122100 163177955 14260 14260 14260 14260 4
407 20250314 122000 163120915 14260 14260 14260 14260 4
408 20250314 121900 163063875 14260 14260 14260 14260 9
409 20250314 121800 162935535 14260 14260 14260 14260 6
410 20250314 121700 162849975 14270 14270 14270 14270 0
411 20250314 121600 162849975 14270 14270 14270 14270 0
412 20250314 121500 162849975 14270 14270 14270 14270 0
413 20250314 121400 162849975 14270 14270 14270 14270 1
414 20250314 121300 162835705 14270 14270 14270 14270 50
415 20250314 121200 162122205 14270 14270 14270 14270 4
416 20250314 121100 162065125 14270 14270 14270 14270 23
417 20250314 121000 161736915 14270 14270 14270 14270 0
418 20250314 120900 161736915 14270 14270 14270 14270 0
419 20250314 120800 161736915 14270 14270 14270 14270 0
420 20250314 120700 161736915 14270 14270 14270 14270 0
421 20250314 120600 161736915 14270 14270 14270 14270 2
422 20250314 120500 161708375 14270 14270 14270 14270 1
423 20250314 120400 161694105 14270 14270 14270 14270 3
424 20250314 120300 161651295 14270 14270 14270 14270 0
425 20250314 120200 161651295 14270 14270 14270 14270 0
426 20250314 120100 161651295 14270 14270 14270 14270 0
427 20250314 120000 161651295 14270 14270 14270 14270 0
428 20250314 115900 161651295 14270 14270 14270 14270 0
429 20250314 115800 161651295 14270 14270 14270 14270 13
430 20250314 115700 161465785 14280 14280 14280 14280 2
431 20250314 115600 161437225 14270 14270 14270 14270 0
432 20250314 115500 161437225 14270 14270 14270 14270 1
433 20250314 115400 161422955 14280 14280 14280 14280 0
434 20250314 115300 161422955 14280 14280 14280 14280 0
435 20250314 115200 161422955 14280 14280 14280 14280 153
436 20250314 115100 159238115 14290 14290 14290 14290 0
437 20250314 115000 159238115 14290 14290 14290 14290 0
438 20250314 114900 159238115 14290 14290 14290 14290 0
439 20250314 114800 159238115 14290 14290 14290 14290 0
440 20250314 114700 159238115 14290 14290 14290 14290 0
441 20250314 114600 159238115 14290 14290 14290 14290 0
442 20250314 114500 159238115 14290 14290 14290 14290 0
443 20250314 114400 159238115 14290 14290 14290 14290 0
444 20250314 114300 159238115 14290 14290 14290 14290 1
445 20250314 114200 159223825 14290 14290 14290 14290 0
446 20250314 114100 159223825 14290 14290 14290 14290 0
447 20250314 114000 159223825 14290 14290 14290 14290 0
448 20250314 113900 159223825 14290 14290 14290 14290 0
449 20250314 113800 159223825 14290 14290 14290 14290 0
450 20250314 113700 159223825 14290 14290 14290 14290 0
451 20250314 113600 159223825 14290 14290 14290 14290 0
452 20250314 113500 159223825 14290 14290 14290 14290 0
453 20250314 113400 159223825 14290 14260 14290 14260 319
454 20250314 113300 154674855 14260 14260 14260 14260 3
455 20250314 113200 154632075 14260 14260 14260 14260 2
456 20250314 113100 154603555 14260 14260 14260 14260 0
457 20250314 113000 154603555 14260 14260 14260 14260 10
458 20250314 112900 154460955 14260 14260 14260 14260 109
459 20250314 112800 152906615 14260 14270 14270 14260 42
460 20250314 112700 152307595 14270 14270 14270 14270 0
461 20250314 112600 152307595 14270 14270 14270 14270 0
462 20250314 112500 152307595 14270 14270 14270 14270 2
463 20250314 112400 152279055 14260 14260 14260 14260 0
464 20250314 112300 152279055 14260 14260 14260 14260 0
465 20250314 112200 152279055 14260 14260 14260 14260 2
466 20250314 112100 152250535 14260 14280 14280 14260 75
467 20250314 112000 151180615 14290 14290 14290 14290 5
468 20250314 111900 151109165 14290 14290 14290 14290 0
469 20250314 111800 151109165 14290 14290 14290 14290 0
470 20250314 111700 151109165 14290 14290 14290 14290 0
471 20250314 111600 151109165 14290 14290 14290 14290 0
472 20250314 111500 151109165 14290 14290 14290 14290 0
473 20250314 111400 151109165 14290 14290 14290 14290 0
474 20250314 111300 151109165 14290 14290 14290 14290 0
475 20250314 111200 151109165 14290 14290 14290 14290 0
476 20250314 111100 151109165 14290 14290 14290 14290 16
477 20250314 111000 150880525 14300 14300 14300 14300 0
478 20250314 110900 150880525 14300 14320 14320 14300 164
479 20250314 110800 148533695 14330 14330 14330 14330 12
480 20250314 110700 148361735 14340 14340 14340 14340 41
481 20250314 110600 147773795 14340 14340 14340 14340 0
482 20250314 110500 147773795 14340 14340 14340 14340 0
483 20250314 110400 147773795 14340 14340 14340 14340 0
484 20250314 110300 147773795 14340 14330 14340 14330 14
485 20250314 110200 147573165 14320 14320 14320 14320 1
486 20250314 110100 147558845 14330 14330 14330 14330 0
487 20250314 110000 147558845 14330 14330 14330 14330 0
488 20250314 105900 147558845 14330 14330 14330 14330 0
489 20250314 105800 147558845 14330 14330 14330 14330 3
490 20250314 105700 147515855 14330 14330 14330 14330 7
491 20250314 105600 147415545 14320 14320 14320 14320 128
492 20250314 105500 145582585 14330 14340 14340 14330 23
493 20250314 105400 145252985 14310 14310 14310 14310 0
494 20250314 105300 145252985 14310 14310 14310 14310 0
495 20250314 105200 145252985 14310 14310 14310 14310 104
496 20250314 105100 143764745 14310 14310 14310 14310 0
497 20250314 105000 143764745 14310 14310 14310 14310 0
498 20250314 104900 143764745 14310 14310 14310 14310 1
499 20250314 104800 143750435 14340 14290 14350 14290 1145
500 20250314 104700 127339715 14320 14290 14320 14290 2
501 20250314 104600 127311105 14320 14320 14320 14290 7
502 20250314 104500 127210955 14290 14320 14320 14290 12
503 20250314 104400 127039295 14290 14290 14320 14290 30
504 20250314 104300 126610065 14310 14290 14310 14290 2
505 20250314 104200 126581465 14310 14290 14310 14290 4
506 20250314 104100 126524265 14310 14280 14310 14280 2
507 20250314 104000 126495675 14280 14250 14280 14250 106
508 20250314 103900 124984905 14280 14280 14280 14280 0
509 20250314 103800 124984905 14280 14280 14280 14280 392
510 20250314 103700 119387145 14280 14280 14280 14280 0
511 20250314 103600 119387145 14280 14280 14280 14280 0
512 20250314 103500 119387145 14280 14280 14280 14280 0
513 20250314 103400 119387145 14280 14280 14280 14280 0
514 20250314 103300 119387145 14280 14250 14320 14250 461
515 20250314 103200 112803455 14260 14260 14260 14260 0
516 20250314 103100 112803455 14260 14260 14260 14260 0
517 20250314 103000 112803455 14260 14260 14260 14260 17
518 20250314 102900 112561035 14260 14260 14260 14260 0
519 20250314 102800 112561035 14260 14260 14260 14260 1
520 20250314 102700 112546775 14260 14260 14260 14260 0
521 20250314 102600 112546775 14260 14260 14260 14260 0
522 20250314 102500 112546775 14260 14260 14260 14260 15
523 20250314 102400 112332875 14260 14260 14260 14260 15
524 20250314 102300 112118975 14260 14260 14260 14260 1
525 20250314 102200 112104715 14250 14250 14250 14250 100
526 20250314 102100 110679715 14260 14270 14270 14260 23
527 20250314 102000 110351685 14270 14270 14270 14270 0
528 20250314 101900 110351685 14270 14260 14270 14260 126
529 20250314 101800 108554825 14260 14260 14260 14260 50
530 20250314 101700 107841825 14260 14260 14260 14260 2
531 20250314 101600 107813305 14260 14260 14260 14260 5
532 20250314 101500 107742005 14260 14270 14270 14255 4
533 20250314 101400 107684960 14270 14270 14270 14270 1
534 20250314 101300 107670690 14270 14270 14270 14270 71
535 20250314 101200 106657520 14270 14270 14270 14270 0
536 20250314 101100 106657520 14270 14270 14270 14270 1
537 20250314 101000 106643250 14270 14270 14270 14270 0
538 20250314 100900 106643250 14270 14260 14270 14260 8
539 20250314 100800 106529140 14250 14250 14250 14250 0
540 20250314 100700 106529140 14250 14260 14260 14250 57
541 20250314 100600 105716830 14250 14250 14250 14250 0
542 20250314 100500 105716830 14250 14280 14280 14250 93
543 20250314 100400 104390610 14280 14280 14280 14280 0
544 20250314 100300 104390610 14280 14280 14280 14280 0
545 20250314 100200 104390610 14280 14280 14280 14280 6
546 20250314 100100 104304930 14280 14280 14280 14280 4
547 20250314 100000 104247810 14280 14280 14280 14280 1
548 20250314 095900 104233530 14280 14280 14280 14280 1
549 20250314 095800 104219250 14280 14280 14280 14280 0
550 20250314 095700 104219250 14280 14280 14280 14280 0
551 20250314 095600 104219250 14280 14280 14280 14280 119
552 20250314 095500 102519930 14280 14280 14280 14280 0
553 20250314 095400 102519930 14280 14290 14290 14280 106
554 20250314 095300 101006240 14290 14290 14290 14290 145
555 20250314 095200 98934190 14300 14310 14310 14300 142
556 20250314 095100 96903580 14310 14310 14310 14310 0
557 20250314 095000 96903580 14310 14310 14310 14310 2
558 20250314 094900 96874960 14310 14310 14310 14310 0
559 20250314 094800 96874960 14310 14310 14310 14310 1
560 20250314 094700 96860650 14310 14310 14310 14310 1
561 20250314 094600 96846340 14310 14310 14310 14310 0
562 20250314 094500 96846340 14310 14310 14310 14310 7
563 20250314 094400 96746170 14310 14300 14310 14300 14
564 20250314 094300 96545885 14300 14300 14310 14300 24
565 20250314 094200 96202515 14310 14310 14310 14290 42
566 20250314 094100 95602195 14310 14310 14320 14310 9
567 20250314 094000 95473375 14320 14310 14320 14310 12
568 20250314 093900 95301615 14320 14320 14320 14310 10
569 20250314 093800 95158445 14300 14300 14310 14300 19
570 20250314 093700 94886595 14310 14300 14310 14300 15
571 20250314 093600 94671975 14320 14300 14320 14300 15
572 20250314 093500 94457385 14310 14290 14310 14290 116
573 20250314 093400 92799635 14290 14300 14300 14290 18
574 20250314 093300 92542395 14300 14300 14300 14300 27
575 20250314 093200 92156295 14310 14310 14310 14310 4
576 20250314 093100 92099055 14310 14310 14320 14310 9
577 20250314 093000 91970255 14320 14300 14320 14300 33
578 20250314 092900 91497835 14290 14320 14320 14290 524
579 20250314 092800 83995325 14320 14330 14340 14320 208
580 20250314 092700 81016565 14340 14330 14340 14330 4
581 20250314 092600 80959225 14340 14330 14340 14330 76
582 20250314 092500 79870115 14330 14290 14340 14290 613
583 20250314 092400 71103185 14290 14290 14290 14290 117
584 20250314 092300 69431255 14270 14270 14270 14265 49
585 20250314 092200 68732170 14270 14260 14270 14260 212
586 20250314 092100 65707040 14270 14270 14270 14270 0
587 20250314 092000 65707040 14270 14240 14270 14240 902
588 20250314 091900 52849110 14240 14240 14240 14240 0
589 20250314 091800 52849110 14240 14230 14240 14230 118
590 20250314 091700 51169750 14220 14220 14220 14220 47
591 20250314 091600 50501410 14220 14220 14220 14220 9
592 20250314 091500 50373430 14210 14210 14210 14210 5
593 20250314 091400 50302380 14210 14210 14210 14210 100
594 20250314 091300 48881380 14230 14210 14230 14200 1157
595 20250314 091200 32439780 14230 14250 14250 14220 847
596 20250314 091100 20387210 14260 14260 14260 14260 6
597 20250314 091000 20301650 14260 14260 14260 14250 112
598 20250314 090900 18705530 14270 14270 14270 14270 0
599 20250314 090800 18705530 14270 14270 14270 14270 2
600 20250314 090700 18676990 14270 14270 14270 14270 349
601 20250314 090600 13696760 14270 14270 14270 14270 296
602 20250314 090500 9472840 14240 14250 14250 14240 431
603 20250314 090400 3334890 14270 14270 14270 14270 0
604 20250314 090300 3334890 14270 14260 14270 14260 124
605 20250314 090200 1565510 14240 14240 14240 14240 40
606 20250314 090100 995910 14240 14240 14240 14240 9
607 20250314 090000 867750 14210 14240 14240 14210 61

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,7941,26409935,115144500,382944057500,0.03
20250311,8292,26409935,117248880,373436480900,0.03
20250310,8292,26409935,117083040,372908282200,0.03
20250307,9458,26409935,133736120,373436480900,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 7941 26409935 115144500 382944057500 0.03
3 20250311 8292 26409935 117248880 373436480900 0.03
4 20250310 8292 26409935 117083040 372908282200 0.03
5 20250307 9458 26409935 133736120 373436480900 0.04