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

608
018310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,215459430,20200,20200,20200,20200,320
20250314,190500,215459430,20200,20200,20200,20200,0
20250314,190400,215459430,20200,20200,20200,20200,0
20250314,190300,215459430,20200,20200,20200,20200,0
20250314,190200,215459430,20200,20200,20200,20200,0
20250314,190100,215459430,20200,20200,20200,20200,0
20250314,190000,215459430,20200,20200,20200,20200,0
20250314,185900,215459430,20200,20200,20200,20200,0
20250314,185800,215459430,20200,20200,20200,20200,0
20250314,185700,215459430,20200,20200,20200,20200,0
20250314,185600,215459430,20200,20200,20200,20200,0
20250314,185500,215459430,20200,20200,20200,20200,0
20250314,185400,215459430,20200,20200,20200,20200,0
20250314,185300,215459430,20200,20200,20200,20200,0
20250314,185200,215459430,20200,20200,20200,20200,0
20250314,185100,215459430,20200,20200,20200,20200,0
20250314,185000,215459430,20200,20200,20200,20200,0
20250314,184900,215459430,20200,20200,20200,20200,0
20250314,184800,215459430,20200,20200,20200,20200,0
20250314,184700,215459430,20200,20200,20200,20200,0
20250314,184600,215459430,20200,20200,20200,20200,0
20250314,184500,215459430,20200,20200,20200,20200,0
20250314,184400,215459430,20200,20200,20200,20200,0
20250314,184300,215459430,20200,20200,20200,20200,0
20250314,184200,215459430,20200,20200,20200,20200,0
20250314,184100,215459430,20200,20200,20200,20200,0
20250314,184000,215459430,20200,20200,20200,20200,0
20250314,183900,215459430,20200,20200,20200,20200,0
20250314,183800,215459430,20200,20200,20200,20200,0
20250314,183700,215459430,20200,20200,20200,20200,0
20250314,183600,215459430,20200,20200,20200,20200,320
20250314,183500,215459430,20200,20200,20200,20200,0
20250314,183400,215459430,20200,20200,20200,20200,0
20250314,183300,215459430,20200,20200,20200,20200,0
20250314,183200,215459430,20200,20200,20200,20200,0
20250314,183100,215459430,20200,20200,20200,20200,0
20250314,183000,215459430,20200,20200,20200,20200,0
20250314,182900,215459430,20200,20200,20200,20200,0
20250314,182800,215459430,20200,20200,20200,20200,0
20250314,182700,215459430,20200,20200,20200,20200,0
20250314,182600,215459430,20200,20200,20200,20200,0
20250314,182500,215459430,20200,20200,20200,20200,0
20250314,182400,215459430,20200,20200,20200,20200,0
20250314,182300,215459430,20200,20200,20200,20200,0
20250314,182200,215459430,20200,20200,20200,20200,0
20250314,182100,215459430,20200,20200,20200,20200,0
20250314,182000,215459430,20200,20200,20200,20200,0
20250314,181900,215459430,20200,20200,20200,20200,0
20250314,181800,215459430,20200,20200,20200,20200,0
20250314,181700,215459430,20200,20200,20200,20200,0
20250314,181600,215459430,20200,20200,20200,20200,0
20250314,181500,215459430,20200,20200,20200,20200,0
20250314,181400,215459430,20200,20200,20200,20200,0
20250314,181300,215459430,20200,20200,20200,20200,0
20250314,181200,215459430,20200,20200,20200,20200,0
20250314,181100,215459430,20200,20200,20200,20200,0
20250314,181000,215459430,20200,20200,20200,20200,0
20250314,180900,215459430,20200,20200,20200,20200,0
20250314,180800,215459430,20200,20200,20200,20200,0
20250314,180700,215459430,20200,20200,20200,20200,0
20250314,180600,215459430,20200,20200,20200,20200,320
20250314,180500,215459430,20200,20200,20200,20200,0
20250314,180400,215459430,20200,20200,20200,20200,0
20250314,180300,215459430,20200,20200,20200,20200,0
20250314,180200,215459430,20200,20200,20200,20200,0
20250314,180100,215459430,20200,20200,20200,20200,0
20250314,180000,215459430,20200,20200,20200,20200,0
20250314,175900,215459430,20200,20200,20200,20200,0
20250314,175800,215459430,20200,20200,20200,20200,0
20250314,175700,215459430,20200,20200,20200,20200,0
20250314,175600,215459430,20200,20200,20200,20200,0
20250314,175500,215459430,20200,20200,20200,20200,0
20250314,175400,215459430,20200,20200,20200,20200,0
20250314,175300,215459430,20200,20200,20200,20200,0
20250314,175200,215459430,20200,20200,20200,20200,0
20250314,175100,215459430,20200,20200,20200,20200,0
20250314,175000,215459430,20200,20200,20200,20200,0
20250314,174900,215459430,20200,20200,20200,20200,0
20250314,174800,215459430,20200,20200,20200,20200,0
20250314,174700,215459430,20200,20200,20200,20200,0
20250314,174600,215459430,20200,20200,20200,20200,0
20250314,174500,215459430,20200,20200,20200,20200,0
20250314,174400,215459430,20200,20200,20200,20200,0
20250314,174300,215459430,20200,20200,20200,20200,0
20250314,174200,215459430,20200,20200,20200,20200,0
20250314,174100,215459430,20200,20200,20200,20200,0
20250314,174000,215459430,20200,20200,20200,20200,0
20250314,173900,215459430,20200,20200,20200,20200,0
20250314,173800,215459430,20200,20200,20200,20200,0
20250314,173700,215459430,20200,20200,20200,20200,0
20250314,173600,215459430,20200,20200,20200,20200,320
20250314,173500,215459430,20200,20200,20200,20200,0
20250314,173400,215459430,20200,20200,20200,20200,0
20250314,173300,215459430,20200,20200,20200,20200,0
20250314,173200,215459430,20200,20200,20200,20200,0
20250314,173100,215459430,20200,20200,20200,20200,0
20250314,173000,215459430,20200,20200,20200,20200,0
20250314,172900,215459430,20200,20200,20200,20200,0
20250314,172800,215459430,20200,20200,20200,20200,0
20250314,172700,215459430,20200,20200,20200,20200,0
20250314,172600,215459430,20200,20200,20200,20200,0
20250314,172500,215459430,20200,20200,20200,20200,0
20250314,172400,215459430,20200,20200,20200,20200,0
20250314,172300,215459430,20200,20200,20200,20200,0
20250314,172200,215459430,20200,20200,20200,20200,0
20250314,172100,215459430,20200,20200,20200,20200,0
20250314,172000,215459430,20200,20200,20200,20200,0
20250314,171900,215459430,20200,20200,20200,20200,0
20250314,171800,215459430,20200,20200,20200,20200,0
20250314,171700,215459430,20200,20200,20200,20200,0
20250314,171600,215459430,20200,20200,20200,20200,0
20250314,171500,215459430,20200,20200,20200,20200,0
20250314,171400,215459430,20200,20200,20200,20200,0
20250314,171300,215459430,20200,20200,20200,20200,0
20250314,171200,215459430,20200,20200,20200,20200,0
20250314,171100,215459430,20200,20200,20200,20200,0
20250314,171000,215459430,20200,20200,20200,20200,0
20250314,170900,215459430,20200,20200,20200,20200,0
20250314,170800,215459430,20200,20200,20200,20200,0
20250314,170700,215459430,20200,20200,20200,20200,0
20250314,170600,215459430,20200,20200,20200,20200,320
20250314,170500,215459430,20200,20200,20200,20200,0
20250314,170400,215459430,20200,20200,20200,20200,0
20250314,170300,215459430,20200,20200,20200,20200,0
20250314,170200,215459430,20200,20200,20200,20200,0
20250314,170100,215459430,20200,20200,20200,20200,0
20250314,170000,215459430,20200,20200,20200,20200,0
20250314,165900,215459430,20200,20200,20200,20200,0
20250314,165800,215459430,20200,20200,20200,20200,0
20250314,165700,215459430,20200,20200,20200,20200,0
20250314,165600,215459430,20200,20200,20200,20200,0
20250314,165500,215459430,20200,20200,20200,20200,0
20250314,165400,215459430,20200,20200,20200,20200,0
20250314,165300,215459430,20200,20200,20200,20200,0
20250314,165200,215459430,20200,20200,20200,20200,0
20250314,165100,215459430,20200,20200,20200,20200,0
20250314,165000,215459430,20200,20200,20200,20200,0
20250314,164900,215459430,20200,20200,20200,20200,0
20250314,164800,215459430,20200,20200,20200,20200,0
20250314,164700,215459430,20200,20200,20200,20200,0
20250314,164600,215459430,20200,20200,20200,20200,0
20250314,164500,215459430,20200,20200,20200,20200,0
20250314,164400,215459430,20200,20200,20200,20200,0
20250314,164300,215459430,20200,20200,20200,20200,0
20250314,164200,215459430,20200,20200,20200,20200,0
20250314,164100,215459430,20200,20200,20200,20200,0
20250314,164000,215459430,20200,20200,20200,20200,0
20250314,163900,215459430,20200,20200,20200,20200,0
20250314,163800,215459430,20200,20200,20200,20200,0
20250314,163700,215459430,20200,20200,20200,20200,0
20250314,163600,215459430,20200,20200,20200,20200,320
20250314,163500,215459430,20200,20200,20200,20200,0
20250314,163400,215459430,20200,20200,20200,20200,0
20250314,163300,215459430,20200,20200,20200,20200,0
20250314,163200,215459430,20200,20200,20200,20200,0
20250314,163100,215459430,20200,20200,20200,20200,0
20250314,163000,215459430,20200,20200,20200,20200,0
20250314,162900,215459430,20200,20200,20200,20200,0
20250314,162800,215459430,20200,20200,20200,20200,0
20250314,162700,215459430,20200,20200,20200,20200,0
20250314,162600,215459430,20200,20200,20200,20200,0
20250314,162500,215459430,20200,20200,20200,20200,0
20250314,162400,215459430,20200,20200,20200,20200,0
20250314,162300,215459430,20200,20200,20200,20200,0
20250314,162200,215459430,20200,20200,20200,20200,0
20250314,162100,215459430,20200,20200,20200,20200,0
20250314,162000,215459430,20200,20200,20200,20200,0
20250314,161900,215459430,20200,20200,20200,20200,0
20250314,161800,215459430,20200,20200,20200,20200,0
20250314,161700,215459430,20200,20200,20200,20200,0
20250314,161600,215459430,20200,20200,20200,20200,0
20250314,161500,215459430,20200,20200,20200,20200,0
20250314,161400,215459430,20200,20200,20200,20200,0
20250314,161300,215459430,20200,20200,20200,20200,0
20250314,161200,215459430,20200,20200,20200,20200,0
20250314,161100,215459430,20200,20200,20200,20200,0
20250314,161000,215459430,20200,20200,20200,20200,0
20250314,160900,215459430,20200,20200,20200,20200,0
20250314,160800,215459430,20200,20200,20200,20200,0
20250314,160700,215459430,20200,20200,20200,20200,0
20250314,160600,215459430,20200,20200,20200,20200,320
20250314,160500,215459430,20200,20200,20200,20200,0
20250314,160400,215459430,20200,20200,20200,20200,0
20250314,160300,215459430,20200,20200,20200,20200,0
20250314,160200,215459430,20200,20200,20200,20200,0
20250314,160100,215459430,20200,20200,20200,20200,0
20250314,160000,215459430,20200,20200,20200,20200,0
20250314,155900,215459430,20200,20200,20200,20200,0
20250314,155800,215459430,20200,20200,20200,20200,0
20250314,155700,215459430,20200,20200,20200,20200,0
20250314,155600,215459430,20200,20200,20200,20200,0
20250314,155500,215459430,20200,20200,20200,20200,0
20250314,155400,215459430,20200,20200,20200,20200,0
20250314,155300,215459430,20200,20200,20200,20200,0
20250314,155200,215459430,20200,20200,20200,20200,0
20250314,155100,215459430,20200,20200,20200,20200,0
20250314,155000,215459430,20200,20200,20200,20200,0
20250314,154900,215459430,20200,20200,20200,20200,0
20250314,154800,215459430,20200,20200,20200,20200,0
20250314,154700,215459430,20200,20200,20200,20200,0
20250314,154600,215459430,20200,20200,20200,20200,0
20250314,154500,215459430,20200,20200,20200,20200,0
20250314,154400,215459430,20200,20200,20200,20200,0
20250314,154300,215459430,20200,20200,20200,20200,0
20250314,154200,215459430,20200,20200,20200,20200,0
20250314,154100,215459430,20200,20200,20200,20200,0
20250314,154000,215459430,20200,20200,20200,20200,0
20250314,153900,215459430,20200,20200,20200,20200,0
20250314,153800,215459430,20200,20200,20200,20200,0
20250314,153700,215459430,20200,20200,20200,20200,0
20250314,153600,215459430,20200,20200,20200,20200,320
20250314,153500,215459430,20200,20200,20200,20200,0
20250314,153400,215459430,20200,20200,20200,20200,0
20250314,153300,215459430,20200,20200,20200,20200,0
20250314,153200,215459430,20200,20200,20200,20200,0
20250314,153100,215459430,20200,20200,20200,20200,0
20250314,153000,215459430,20200,20200,20200,20200,320
20250314,152900,208995430,20200,20200,20200,20200,0
20250314,152800,208995430,20200,20200,20200,20200,0
20250314,152700,208995430,20200,20200,20200,20200,0
20250314,152600,208995430,20200,20200,20200,20200,0
20250314,152500,208995430,20200,20200,20200,20200,0
20250314,152400,208995430,20200,20200,20200,20200,0
20250314,152300,208995430,20200,20200,20200,20200,0
20250314,152200,208995430,20200,20200,20200,20200,0
20250314,152100,208995430,20200,20200,20200,20200,0
20250314,152000,208995430,20200,20200,20200,20200,0
20250314,151900,208995430,20200,20100,20200,20100,89
20250314,151800,207205930,20200,20200,20200,20200,3
20250314,151700,207145330,20200,20100,20200,20100,21
20250314,151600,206721530,20200,20200,20200,20200,0
20250314,151500,206721530,20200,20100,20200,20100,8
20250314,151400,206560430,20200,20200,20200,20200,0
20250314,151300,206560430,20200,20200,20200,20200,0
20250314,151200,206560430,20200,20200,20200,20200,0
20250314,151100,206560430,20200,20100,20200,20100,9
20250314,151000,206379430,20200,20200,20200,20200,0
20250314,150900,206379430,20200,20100,20200,20100,4
20250314,150800,206298930,20150,20150,20150,20150,23
20250314,150700,205835480,20100,20100,20100,20100,95
20250314,150600,203925980,20100,20100,20100,20100,67
20250314,150500,202579280,20200,20200,20200,20200,0
20250314,150400,202579280,20200,20200,20200,20200,0
20250314,150300,202579280,20200,20200,20200,20200,0
20250314,150200,202579280,20200,20200,20200,20200,0
20250314,150100,202579280,20200,20100,20200,20100,10
20250314,150000,202378180,20150,20150,20150,20150,61
20250314,145900,201149030,20200,20200,20200,20200,0
20250314,145800,201149030,20200,20200,20200,20200,0
20250314,145700,201149030,20200,20200,20200,20200,0
20250314,145600,201149030,20200,20150,20200,20150,11
20250314,145500,200927330,20150,20150,20150,20150,0
20250314,145400,200927330,20150,20150,20150,20150,0
20250314,145300,200927330,20150,20150,20150,20150,0
20250314,145200,200927330,20150,20150,20150,20150,0
20250314,145100,200927330,20150,20150,20150,20150,0
20250314,145000,200927330,20150,20150,20150,20150,11
20250314,144900,200705680,20200,20200,20200,20200,0
20250314,144800,200705680,20200,20200,20200,20200,0
20250314,144700,200705680,20200,20200,20200,20200,1
20250314,144600,200685480,20200,20200,20200,20200,0
20250314,144500,200685480,20200,20150,20200,20150,37
20250314,144400,199939880,20200,20200,20200,20200,0
20250314,144300,199939880,20200,20200,20200,20200,0
20250314,144200,199939880,20200,20200,20200,20200,0
20250314,144100,199939880,20200,20200,20200,20200,0
20250314,144000,199939880,20200,20200,20200,20200,3
20250314,143900,199879280,20200,20200,20200,20200,2
20250314,143800,199838880,20200,20200,20200,20200,4
20250314,143700,199758080,20200,20200,20200,20150,15
20250314,143600,199455530,20200,20200,20200,20200,10
20250314,143500,199253530,20200,20200,20200,20200,5
20250314,143400,199152530,20200,20200,20200,20200,5
20250314,143300,199051530,20200,20200,20200,20200,3
20250314,143200,198990930,20200,20200,20200,20200,5
20250314,143100,198889930,20200,20200,20200,20200,7
20250314,143000,198748530,20200,20200,20200,20200,8
20250314,142900,198586930,20200,20200,20200,20200,6
20250314,142800,198465730,20200,20200,20200,20200,5
20250314,142700,198364730,20200,20200,20200,20200,9
20250314,142600,198182930,20200,20200,20200,20200,5
20250314,142500,198081930,20200,20200,20200,20200,2
20250314,142400,198041530,20200,20200,20200,20200,3
20250314,142300,197980930,20200,20200,20200,20200,5
20250314,142200,197879930,20200,20200,20200,20200,6
20250314,142100,197758730,20200,20200,20200,20200,6
20250314,142000,197637530,20200,20200,20200,20200,9
20250314,141900,197455730,20200,20200,20200,20200,1
20250314,141800,197435530,20200,20200,20200,20200,8
20250314,141700,197273930,20200,20200,20200,20200,7
20250314,141600,197132530,20200,20200,20200,20200,2
20250314,141500,197092130,20200,20200,20200,20200,10
20250314,141400,196890130,20200,20200,20200,20200,6
20250314,141300,196768930,20200,20200,20200,20200,8
20250314,141200,196607330,20200,20200,20200,20200,7
20250314,141100,196465930,20200,20200,20200,20200,6
20250314,141000,196344730,20200,20200,20200,20200,5
20250314,140900,196243730,20200,20200,20200,20200,4
20250314,140800,196162930,20200,20200,20200,20200,7
20250314,140700,196021530,20200,20200,20200,20200,7
20250314,140600,195880130,20200,20200,20200,20200,5
20250314,140500,195779130,20200,20200,20200,20200,6
20250314,140400,195657930,20200,20200,20200,20200,4
20250314,140300,195577130,20200,20200,20200,20200,4
20250314,140200,195496330,20200,20200,20200,20200,3
20250314,140100,195435730,20200,20200,20200,20200,6
20250314,140000,195314530,20200,20200,20200,20200,3
20250314,135900,195253930,20200,20200,20200,20200,6
20250314,135800,195132730,20200,20200,20200,20200,7
20250314,135700,194991330,20200,20200,20200,20200,6
20250314,135600,194870130,20200,20200,20200,20200,1
20250314,135500,194849930,20200,20200,20200,20200,8
20250314,135400,194688330,20200,20200,20200,20200,22
20250314,135300,194243930,20250,20250,20250,20250,0
20250314,135200,194243930,20250,20250,20250,20250,0
20250314,135100,194243930,20250,20200,20250,20200,2
20250314,135000,194203480,20250,20200,20250,20200,10
20250314,134900,194001430,20200,20200,20200,20200,5
20250314,134800,193900430,20200,20200,20200,20200,6
20250314,134700,193779230,20200,20200,20200,20200,5
20250314,134600,193678230,20200,20200,20200,20200,19
20250314,134500,193294430,20200,20200,20200,20200,9
20250314,134400,193112630,20200,20200,20200,20200,157
20250314,134300,189941230,20200,20200,20200,20200,204
20250314,134200,185820430,20200,20200,20200,20150,8
20250314,134100,185659130,20200,20200,20200,20200,9
20250314,134000,185477330,20200,20200,20200,20200,8
20250314,133900,185315730,20200,20200,20200,20200,7
20250314,133800,185174330,20200,20200,20200,20200,115
20250314,133700,182851330,20200,20200,20200,20200,5
20250314,133600,182750330,20200,20200,20200,20200,7
20250314,133500,182608930,20200,20200,20200,20200,8
20250314,133400,182447330,20200,20200,20200,20200,6
20250314,133300,182326130,20200,20200,20200,20150,6
20250314,133200,182204980,20200,20200,20200,20200,7
20250314,133100,182063580,20200,20200,20200,20200,5
20250314,133000,181962580,20050,20050,20050,20050,0
20250314,132900,181962580,20050,20200,20200,20050,51
20250314,132800,180937880,20200,20200,20200,20200,4
20250314,132700,180857080,20200,20200,20200,20200,8
20250314,132600,180695480,20200,20150,20200,20150,5
20250314,132500,180594530,20100,20200,20200,20100,14
20250314,132400,180312330,20200,20200,20200,20200,7
20250314,132300,180170930,20200,20200,20200,20200,8
20250314,132200,180009330,20200,20200,20200,20200,6
20250314,132100,179888130,20200,20200,20200,20200,6
20250314,132000,179766930,20200,20150,20200,20150,106
20250314,131900,177630830,20150,20150,20150,20150,5
20250314,131800,177530080,20150,20150,20150,20150,9
20250314,131700,177348730,20150,20150,20150,20150,7
20250314,131600,177207680,20150,20150,20150,20150,6
20250314,131500,177086780,20150,20150,20150,20150,5
20250314,131400,176986030,20150,20150,20150,20150,6
20250314,131300,176865130,20150,20150,20150,20100,8
20250314,131200,176703980,20150,20150,20200,20150,63
20250314,131100,175434330,20000,20150,20150,19990,4205
20250314,131000,91263660,20150,20150,20150,20150,0
20250314,130900,91263660,20150,20150,20150,20150,0
20250314,130800,91263660,20150,20150,20150,20150,0
20250314,130700,91263660,20150,20150,20150,20150,0
20250314,130600,91263660,20150,20150,20150,20150,0
20250314,130500,91263660,20150,20150,20150,20150,0
20250314,130400,91263660,20150,20150,20150,20150,0
20250314,130300,91263660,20150,20150,20150,20150,8
20250314,130200,91102460,20150,20150,20150,20150,37
20250314,130100,90356910,20200,20200,20200,20200,0
20250314,130000,90356910,20200,20200,20200,20200,0
20250314,125900,90356910,20200,20200,20200,20200,0
20250314,125800,90356910,20200,20200,20200,20200,2
20250314,125700,90316510,20200,20200,20200,20200,1
20250314,125600,90296310,20150,20150,20150,20150,0
20250314,125500,90296310,20150,20150,20150,20150,0
20250314,125400,90296310,20150,20150,20150,20150,0
20250314,125300,90296310,20150,20150,20150,20150,9
20250314,125200,90114960,20200,20200,20200,20200,0
20250314,125100,90114960,20200,20200,20200,20200,0
20250314,125000,90114960,20200,20200,20200,20200,0
20250314,124900,90114960,20200,20200,20200,20200,0
20250314,124800,90114960,20200,20200,20200,20200,0
20250314,124700,90114960,20200,20200,20200,20200,0
20250314,124600,90114960,20200,20200,20200,20200,13
20250314,124500,89852360,20200,20200,20200,20200,0
20250314,124400,89852360,20200,20200,20200,20200,0
20250314,124300,89852360,20200,20200,20200,20200,0
20250314,124200,89852360,20200,20200,20200,20200,0
20250314,124100,89852360,20200,20200,20200,20200,0
20250314,124000,89852360,20200,20200,20200,20200,35
20250314,123900,89145360,20200,20200,20200,20200,0
20250314,123800,89145360,20200,20200,20200,20200,0
20250314,123700,89145360,20200,20200,20200,20200,200
20250314,123600,85105360,20200,20200,20200,20200,0
20250314,123500,85105360,20200,20200,20200,20200,10
20250314,123400,84903360,20250,20250,20250,20250,3
20250314,123300,84842610,20250,20250,20250,20250,0
20250314,123200,84842610,20250,20250,20250,20250,0
20250314,123100,84842610,20250,20250,20250,20250,0
20250314,123000,84842610,20250,20250,20250,20250,0
20250314,122900,84842610,20250,20200,20250,20200,51
20250314,122800,83812360,20250,20250,20250,20250,0
20250314,122700,83812360,20250,20250,20250,20250,0
20250314,122600,83812360,20250,20250,20250,20250,0
20250314,122500,83812360,20250,20250,20250,20250,0
20250314,122400,83812360,20250,20250,20250,20250,0
20250314,122300,83812360,20250,20250,20250,20250,0
20250314,122200,83812360,20250,20250,20250,20250,0
20250314,122100,83812360,20250,20250,20250,20250,0
20250314,122000,83812360,20250,20250,20250,20250,0
20250314,121900,83812360,20250,20250,20250,20250,0
20250314,121800,83812360,20250,20250,20250,20250,0
20250314,121700,83812360,20250,20250,20250,20250,1
20250314,121600,83792110,20250,20250,20250,20250,0
20250314,121500,83792110,20250,20250,20250,20250,0
20250314,121400,83792110,20250,20250,20250,20250,0
20250314,121300,83792110,20250,20250,20250,20250,0
20250314,121200,83792110,20250,20250,20250,20250,0
20250314,121100,83792110,20250,20250,20250,20250,0
20250314,121000,83792110,20250,20250,20250,20250,19
20250314,120900,83407360,20250,20250,20250,20250,10
20250314,120800,83204860,20250,20250,20250,20250,0
20250314,120700,83204860,20250,20250,20250,20250,0
20250314,120600,83204860,20250,20250,20250,20250,0
20250314,120500,83204860,20250,20250,20250,20250,0
20250314,120400,83204860,20250,20250,20250,20250,1
20250314,120300,83184610,20250,20250,20250,20250,0
20250314,120200,83184610,20250,20250,20250,20250,0
20250314,120100,83184610,20250,20150,20250,20150,279
20250314,120000,77554760,20100,20100,20100,20100,0
20250314,115900,77554760,20100,20100,20100,20100,0
20250314,115800,77554760,20100,20100,20100,20100,11
20250314,115700,77333660,20150,20150,20150,20150,0
20250314,115600,77333660,20150,20150,20150,20150,0
20250314,115500,77333660,20150,20150,20150,20150,0
20250314,115400,77333660,20150,20150,20150,20150,0
20250314,115300,77333660,20150,20150,20150,20150,0
20250314,115200,77333660,20150,20150,20150,20150,0
20250314,115100,77333660,20150,20150,20150,20150,0
20250314,115000,77333660,20150,20150,20150,20150,0
20250314,114900,77333660,20150,20150,20150,20150,0
20250314,114800,77333660,20150,20150,20150,20150,0
20250314,114700,77333660,20150,20150,20150,20150,0
20250314,114600,77333660,20150,20150,20150,20150,0
20250314,114500,77333660,20150,20150,20150,20150,0
20250314,114400,77333660,20150,20150,20150,20150,1
20250314,114300,77313510,20150,20150,20150,20150,1
20250314,114200,77293360,20100,20100,20100,20100,0
20250314,114100,77293360,20100,20100,20100,20100,0
20250314,114000,77293360,20100,20100,20100,20100,0
20250314,113900,77293360,20100,20100,20100,20100,11
20250314,113800,77072260,20150,20150,20150,20150,0
20250314,113700,77072260,20150,20150,20150,20150,0
20250314,113600,77072260,20150,20150,20150,20150,0
20250314,113500,77072260,20150,20150,20150,20150,0
20250314,113400,77072260,20150,20150,20150,20150,0
20250314,113300,77072260,20150,20150,20150,20150,0
20250314,113200,77072260,20150,20150,20150,20150,0
20250314,113100,77072260,20150,20150,20150,20150,0
20250314,113000,77072260,20150,20150,20150,20150,0
20250314,112900,77072260,20150,20150,20150,20150,0
20250314,112800,77072260,20150,20150,20150,20150,0
20250314,112700,77072260,20150,20150,20150,20150,0
20250314,112600,77072260,20150,20150,20150,20150,23
20250314,112500,76608810,20200,20200,20200,20200,1
20250314,112400,76588610,20200,20200,20200,20200,0
20250314,112300,76588610,20200,20200,20200,20200,1
20250314,112200,76568410,20150,20150,20150,20150,0
20250314,112100,76568410,20150,20150,20150,20150,0
20250314,112000,76568410,20150,20150,20150,20150,0
20250314,111900,76568410,20150,20150,20150,20150,0
20250314,111800,76568410,20150,20150,20150,20150,0
20250314,111700,76568410,20150,20150,20150,20150,0
20250314,111600,76568410,20150,20150,20150,20150,0
20250314,111500,76568410,20150,20150,20150,20150,0
20250314,111400,76568410,20150,20150,20150,20150,0
20250314,111300,76568410,20150,20150,20150,20150,0
20250314,111200,76568410,20150,20150,20150,20150,61
20250314,111100,75339260,20150,20150,20150,20150,11
20250314,111000,75117610,20200,20200,20200,20200,18
20250314,110900,74754010,20150,20150,20150,20150,0
20250314,110800,74754010,20150,20150,20150,20150,5
20250314,110700,74653260,20200,20200,20200,20200,0
20250314,110600,74653260,20200,20200,20200,20200,0
20250314,110500,74653260,20200,20150,20200,20150,11
20250314,110400,74431560,20150,20050,20150,20050,21
20250314,110300,74009510,20200,20200,20200,20200,1
20250314,110200,73989310,20100,20100,20100,20100,3
20250314,110100,73929010,20100,20100,20100,20100,0
20250314,110000,73929010,20100,20100,20100,20100,0
20250314,105900,73929010,20100,20100,20100,20100,0
20250314,105800,73929010,20100,20100,20100,20100,0
20250314,105700,73929010,20100,20100,20100,20100,300
20250314,105600,67899010,20150,20150,20150,20150,0
20250314,105500,67899010,20150,20150,20150,20150,0
20250314,105400,67899010,20150,20150,20150,20150,0
20250314,105300,67899010,20150,20150,20150,20150,0
20250314,105200,67899010,20150,20150,20150,20150,0
20250314,105100,67899010,20150,20150,20150,20150,0
20250314,105000,67899010,20150,20150,20150,20150,0
20250314,104900,67899010,20150,20150,20150,20150,11
20250314,104800,67677360,20200,20200,20200,20200,0
20250314,104700,67677360,20200,20200,20200,20200,1
20250314,104600,67657160,20200,20200,20200,20200,0
20250314,104500,67657160,20200,20200,20200,20200,0
20250314,104400,67657160,20200,20200,20200,20200,0
20250314,104300,67657160,20200,20200,20200,20200,0
20250314,104200,67657160,20200,20200,20200,20200,0
20250314,104100,67657160,20200,20200,20200,20200,4
20250314,104000,67576360,20200,20200,20200,20200,0
20250314,103900,67576360,20200,20200,20200,20200,1
20250314,103800,67556160,20200,20200,20200,20200,5
20250314,103700,67455160,20200,20200,20200,20200,15
20250314,103600,67152160,20200,20200,20200,20200,9
20250314,103500,66970360,20200,20200,20200,20200,14
20250314,103400,66687560,20200,20200,20200,20200,38
20250314,103300,65919960,20200,20200,20200,20200,0
20250314,103200,65919960,20200,20200,20200,20200,0
20250314,103100,65919960,20200,20250,20250,20200,6
20250314,103000,65798710,20200,20200,20200,20200,21
20250314,102900,65374510,20200,20200,20200,20200,35
20250314,102800,64667510,20200,20200,20200,20200,12
20250314,102700,64425110,20200,20200,20200,20200,12
20250314,102600,64182710,20200,20200,20200,20200,23
20250314,102500,63718110,20150,20150,20150,20150,0
20250314,102400,63718110,20150,20200,20200,20050,396
20250314,102300,55759410,20300,20250,20300,20250,110
20250314,102200,53531360,20200,20200,20200,20200,90
20250314,102100,51713360,20300,20300,20300,20300,0
20250314,102000,51713360,20300,20300,20300,20300,0
20250314,101900,51713360,20300,20300,20300,20300,0
20250314,101800,51713360,20300,20250,20300,20250,229
20250314,101700,47074360,20200,20200,20200,20200,100
20250314,101600,45054360,20200,20200,20200,20200,0
20250314,101500,45054360,20200,20200,20200,20200,0
20250314,101400,45054360,20200,20200,20200,20200,0
20250314,101300,45054360,20200,20200,20200,20200,9
20250314,101200,44872560,20250,20250,20250,20250,0
20250314,101100,44872560,20250,20250,20250,20250,0
20250314,101000,44872560,20250,20250,20250,20250,18
20250314,100900,44508060,20200,20250,20250,20200,12
20250314,100800,44265560,20200,20200,20200,20200,0
20250314,100700,44265560,20200,20200,20200,20200,0
20250314,100600,44265560,20200,20200,20200,20200,0
20250314,100500,44265560,20200,20200,20200,20200,0
20250314,100400,44265560,20200,20200,20200,20200,40
20250314,100300,43457560,20200,20200,20200,20200,0
20250314,100200,43457560,20200,20200,20200,20200,0
20250314,100100,43457560,20200,20200,20200,20200,0
20250314,100000,43457560,20200,20200,20200,20200,7
20250314,095900,43316160,20200,20200,20200,20200,11
20250314,095800,43093960,20200,20200,20200,20200,20
20250314,095700,42689960,20200,20200,20200,20200,68
20250314,095600,41316360,20200,20250,20250,20200,35
20250314,095500,40609310,20050,20050,20050,20050,0
20250314,095400,40609310,20050,20050,20050,20050,0
20250314,095300,40609310,20050,20200,20200,20050,185
20250314,095200,36877110,20300,20200,20300,20200,49
20250314,095100,35887210,20200,20200,20200,20200,9
20250314,095000,35705410,20250,20250,20250,20250,0
20250314,094900,35705410,20250,20250,20250,20250,1
20250314,094800,35685160,20300,20300,20300,20300,0
20250314,094700,35685160,20300,20300,20300,20300,0
20250314,094600,35685160,20300,20300,20300,20300,3
20250314,094500,35624260,20300,20300,20300,20300,1
20250314,094400,35603960,20300,20300,20300,20300,0
20250314,094300,35603960,20300,20250,20300,20250,2
20250314,094200,35563410,20200,20200,20200,20200,10
20250314,094100,35361410,20300,20300,20300,20300,0
20250314,094000,35361410,20300,20300,20300,20300,0
20250314,093900,35361410,20300,20300,20300,20300,0
20250314,093800,35361410,20300,20300,20300,20300,1
20250314,093700,35341110,20300,20300,20300,20300,0
20250314,093600,35341110,20300,20300,20300,20300,1
20250314,093500,35320810,20050,20300,20300,20050,543
20250314,093400,24377610,20350,20350,20350,20350,0
20250314,093300,24377610,20350,20350,20350,20350,0
20250314,093200,24377610,20350,20350,20350,20350,1
20250314,093100,24357260,20350,20350,20350,20350,0
20250314,093000,24357260,20350,20350,20350,20350,20
20250314,092900,23950260,20350,20300,20350,20300,198
20250314,092800,19930810,20300,20300,20300,20300,0
20250314,092700,19930810,20300,20300,20300,20300,0
20250314,092600,19930810,20300,20300,20300,20300,0
20250314,092500,19930810,20300,20300,20300,20300,1
20250314,092400,19910510,20250,20250,20250,20250,2
20250314,092300,19870010,20300,20300,20300,20300,0
20250314,092200,19870010,20300,20300,20300,20300,0
20250314,092100,19870010,20300,20300,20300,20300,0
20250314,092000,19870010,20300,20300,20300,20300,50
20250314,091900,18855010,20200,20300,20300,20200,250
20250314,091800,13804910,20200,20200,20200,20200,8
20250314,091700,13643310,20300,20300,20300,20300,0
20250314,091600,13643310,20300,20300,20300,20300,1
20250314,091500,13623010,20200,20200,20200,20200,0
20250314,091400,13623010,20200,20200,20200,20200,1
20250314,091300,13602810,20200,20200,20200,20200,0
20250314,091200,13602810,20200,20200,20200,20200,42
20250314,091100,12754410,20250,20250,20250,20250,50
20250314,091000,11741910,20250,20250,20250,20250,40
20250314,090900,10931910,20300,20300,20300,20300,0
20250314,090800,10931910,20300,20300,20300,20300,50
20250314,090700,9916910,20300,20200,20300,20200,213
20250314,090600,5610260,20200,20200,20200,20200,22
20250314,090500,5165860,20200,20100,20200,20100,100
20250314,090400,3150710,20100,20100,20100,20100,12
20250314,090300,2909510,20100,20100,20100,20100,13
20250314,090200,2648210,20100,20100,20100,20100,10
20250314,090100,2447210,20100,20100,20100,20050,102
20250314,090000,401360,20100,19870,20150,19870,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 215459430 20200 20200 20200 20200 320
3 20250314 190500 215459430 20200 20200 20200 20200 0
4 20250314 190400 215459430 20200 20200 20200 20200 0
5 20250314 190300 215459430 20200 20200 20200 20200 0
6 20250314 190200 215459430 20200 20200 20200 20200 0
7 20250314 190100 215459430 20200 20200 20200 20200 0
8 20250314 190000 215459430 20200 20200 20200 20200 0
9 20250314 185900 215459430 20200 20200 20200 20200 0
10 20250314 185800 215459430 20200 20200 20200 20200 0
11 20250314 185700 215459430 20200 20200 20200 20200 0
12 20250314 185600 215459430 20200 20200 20200 20200 0
13 20250314 185500 215459430 20200 20200 20200 20200 0
14 20250314 185400 215459430 20200 20200 20200 20200 0
15 20250314 185300 215459430 20200 20200 20200 20200 0
16 20250314 185200 215459430 20200 20200 20200 20200 0
17 20250314 185100 215459430 20200 20200 20200 20200 0
18 20250314 185000 215459430 20200 20200 20200 20200 0
19 20250314 184900 215459430 20200 20200 20200 20200 0
20 20250314 184800 215459430 20200 20200 20200 20200 0
21 20250314 184700 215459430 20200 20200 20200 20200 0
22 20250314 184600 215459430 20200 20200 20200 20200 0
23 20250314 184500 215459430 20200 20200 20200 20200 0
24 20250314 184400 215459430 20200 20200 20200 20200 0
25 20250314 184300 215459430 20200 20200 20200 20200 0
26 20250314 184200 215459430 20200 20200 20200 20200 0
27 20250314 184100 215459430 20200 20200 20200 20200 0
28 20250314 184000 215459430 20200 20200 20200 20200 0
29 20250314 183900 215459430 20200 20200 20200 20200 0
30 20250314 183800 215459430 20200 20200 20200 20200 0
31 20250314 183700 215459430 20200 20200 20200 20200 0
32 20250314 183600 215459430 20200 20200 20200 20200 320
33 20250314 183500 215459430 20200 20200 20200 20200 0
34 20250314 183400 215459430 20200 20200 20200 20200 0
35 20250314 183300 215459430 20200 20200 20200 20200 0
36 20250314 183200 215459430 20200 20200 20200 20200 0
37 20250314 183100 215459430 20200 20200 20200 20200 0
38 20250314 183000 215459430 20200 20200 20200 20200 0
39 20250314 182900 215459430 20200 20200 20200 20200 0
40 20250314 182800 215459430 20200 20200 20200 20200 0
41 20250314 182700 215459430 20200 20200 20200 20200 0
42 20250314 182600 215459430 20200 20200 20200 20200 0
43 20250314 182500 215459430 20200 20200 20200 20200 0
44 20250314 182400 215459430 20200 20200 20200 20200 0
45 20250314 182300 215459430 20200 20200 20200 20200 0
46 20250314 182200 215459430 20200 20200 20200 20200 0
47 20250314 182100 215459430 20200 20200 20200 20200 0
48 20250314 182000 215459430 20200 20200 20200 20200 0
49 20250314 181900 215459430 20200 20200 20200 20200 0
50 20250314 181800 215459430 20200 20200 20200 20200 0
51 20250314 181700 215459430 20200 20200 20200 20200 0
52 20250314 181600 215459430 20200 20200 20200 20200 0
53 20250314 181500 215459430 20200 20200 20200 20200 0
54 20250314 181400 215459430 20200 20200 20200 20200 0
55 20250314 181300 215459430 20200 20200 20200 20200 0
56 20250314 181200 215459430 20200 20200 20200 20200 0
57 20250314 181100 215459430 20200 20200 20200 20200 0
58 20250314 181000 215459430 20200 20200 20200 20200 0
59 20250314 180900 215459430 20200 20200 20200 20200 0
60 20250314 180800 215459430 20200 20200 20200 20200 0
61 20250314 180700 215459430 20200 20200 20200 20200 0
62 20250314 180600 215459430 20200 20200 20200 20200 320
63 20250314 180500 215459430 20200 20200 20200 20200 0
64 20250314 180400 215459430 20200 20200 20200 20200 0
65 20250314 180300 215459430 20200 20200 20200 20200 0
66 20250314 180200 215459430 20200 20200 20200 20200 0
67 20250314 180100 215459430 20200 20200 20200 20200 0
68 20250314 180000 215459430 20200 20200 20200 20200 0
69 20250314 175900 215459430 20200 20200 20200 20200 0
70 20250314 175800 215459430 20200 20200 20200 20200 0
71 20250314 175700 215459430 20200 20200 20200 20200 0
72 20250314 175600 215459430 20200 20200 20200 20200 0
73 20250314 175500 215459430 20200 20200 20200 20200 0
74 20250314 175400 215459430 20200 20200 20200 20200 0
75 20250314 175300 215459430 20200 20200 20200 20200 0
76 20250314 175200 215459430 20200 20200 20200 20200 0
77 20250314 175100 215459430 20200 20200 20200 20200 0
78 20250314 175000 215459430 20200 20200 20200 20200 0
79 20250314 174900 215459430 20200 20200 20200 20200 0
80 20250314 174800 215459430 20200 20200 20200 20200 0
81 20250314 174700 215459430 20200 20200 20200 20200 0
82 20250314 174600 215459430 20200 20200 20200 20200 0
83 20250314 174500 215459430 20200 20200 20200 20200 0
84 20250314 174400 215459430 20200 20200 20200 20200 0
85 20250314 174300 215459430 20200 20200 20200 20200 0
86 20250314 174200 215459430 20200 20200 20200 20200 0
87 20250314 174100 215459430 20200 20200 20200 20200 0
88 20250314 174000 215459430 20200 20200 20200 20200 0
89 20250314 173900 215459430 20200 20200 20200 20200 0
90 20250314 173800 215459430 20200 20200 20200 20200 0
91 20250314 173700 215459430 20200 20200 20200 20200 0
92 20250314 173600 215459430 20200 20200 20200 20200 320
93 20250314 173500 215459430 20200 20200 20200 20200 0
94 20250314 173400 215459430 20200 20200 20200 20200 0
95 20250314 173300 215459430 20200 20200 20200 20200 0
96 20250314 173200 215459430 20200 20200 20200 20200 0
97 20250314 173100 215459430 20200 20200 20200 20200 0
98 20250314 173000 215459430 20200 20200 20200 20200 0
99 20250314 172900 215459430 20200 20200 20200 20200 0
100 20250314 172800 215459430 20200 20200 20200 20200 0
101 20250314 172700 215459430 20200 20200 20200 20200 0
102 20250314 172600 215459430 20200 20200 20200 20200 0
103 20250314 172500 215459430 20200 20200 20200 20200 0
104 20250314 172400 215459430 20200 20200 20200 20200 0
105 20250314 172300 215459430 20200 20200 20200 20200 0
106 20250314 172200 215459430 20200 20200 20200 20200 0
107 20250314 172100 215459430 20200 20200 20200 20200 0
108 20250314 172000 215459430 20200 20200 20200 20200 0
109 20250314 171900 215459430 20200 20200 20200 20200 0
110 20250314 171800 215459430 20200 20200 20200 20200 0
111 20250314 171700 215459430 20200 20200 20200 20200 0
112 20250314 171600 215459430 20200 20200 20200 20200 0
113 20250314 171500 215459430 20200 20200 20200 20200 0
114 20250314 171400 215459430 20200 20200 20200 20200 0
115 20250314 171300 215459430 20200 20200 20200 20200 0
116 20250314 171200 215459430 20200 20200 20200 20200 0
117 20250314 171100 215459430 20200 20200 20200 20200 0
118 20250314 171000 215459430 20200 20200 20200 20200 0
119 20250314 170900 215459430 20200 20200 20200 20200 0
120 20250314 170800 215459430 20200 20200 20200 20200 0
121 20250314 170700 215459430 20200 20200 20200 20200 0
122 20250314 170600 215459430 20200 20200 20200 20200 320
123 20250314 170500 215459430 20200 20200 20200 20200 0
124 20250314 170400 215459430 20200 20200 20200 20200 0
125 20250314 170300 215459430 20200 20200 20200 20200 0
126 20250314 170200 215459430 20200 20200 20200 20200 0
127 20250314 170100 215459430 20200 20200 20200 20200 0
128 20250314 170000 215459430 20200 20200 20200 20200 0
129 20250314 165900 215459430 20200 20200 20200 20200 0
130 20250314 165800 215459430 20200 20200 20200 20200 0
131 20250314 165700 215459430 20200 20200 20200 20200 0
132 20250314 165600 215459430 20200 20200 20200 20200 0
133 20250314 165500 215459430 20200 20200 20200 20200 0
134 20250314 165400 215459430 20200 20200 20200 20200 0
135 20250314 165300 215459430 20200 20200 20200 20200 0
136 20250314 165200 215459430 20200 20200 20200 20200 0
137 20250314 165100 215459430 20200 20200 20200 20200 0
138 20250314 165000 215459430 20200 20200 20200 20200 0
139 20250314 164900 215459430 20200 20200 20200 20200 0
140 20250314 164800 215459430 20200 20200 20200 20200 0
141 20250314 164700 215459430 20200 20200 20200 20200 0
142 20250314 164600 215459430 20200 20200 20200 20200 0
143 20250314 164500 215459430 20200 20200 20200 20200 0
144 20250314 164400 215459430 20200 20200 20200 20200 0
145 20250314 164300 215459430 20200 20200 20200 20200 0
146 20250314 164200 215459430 20200 20200 20200 20200 0
147 20250314 164100 215459430 20200 20200 20200 20200 0
148 20250314 164000 215459430 20200 20200 20200 20200 0
149 20250314 163900 215459430 20200 20200 20200 20200 0
150 20250314 163800 215459430 20200 20200 20200 20200 0
151 20250314 163700 215459430 20200 20200 20200 20200 0
152 20250314 163600 215459430 20200 20200 20200 20200 320
153 20250314 163500 215459430 20200 20200 20200 20200 0
154 20250314 163400 215459430 20200 20200 20200 20200 0
155 20250314 163300 215459430 20200 20200 20200 20200 0
156 20250314 163200 215459430 20200 20200 20200 20200 0
157 20250314 163100 215459430 20200 20200 20200 20200 0
158 20250314 163000 215459430 20200 20200 20200 20200 0
159 20250314 162900 215459430 20200 20200 20200 20200 0
160 20250314 162800 215459430 20200 20200 20200 20200 0
161 20250314 162700 215459430 20200 20200 20200 20200 0
162 20250314 162600 215459430 20200 20200 20200 20200 0
163 20250314 162500 215459430 20200 20200 20200 20200 0
164 20250314 162400 215459430 20200 20200 20200 20200 0
165 20250314 162300 215459430 20200 20200 20200 20200 0
166 20250314 162200 215459430 20200 20200 20200 20200 0
167 20250314 162100 215459430 20200 20200 20200 20200 0
168 20250314 162000 215459430 20200 20200 20200 20200 0
169 20250314 161900 215459430 20200 20200 20200 20200 0
170 20250314 161800 215459430 20200 20200 20200 20200 0
171 20250314 161700 215459430 20200 20200 20200 20200 0
172 20250314 161600 215459430 20200 20200 20200 20200 0
173 20250314 161500 215459430 20200 20200 20200 20200 0
174 20250314 161400 215459430 20200 20200 20200 20200 0
175 20250314 161300 215459430 20200 20200 20200 20200 0
176 20250314 161200 215459430 20200 20200 20200 20200 0
177 20250314 161100 215459430 20200 20200 20200 20200 0
178 20250314 161000 215459430 20200 20200 20200 20200 0
179 20250314 160900 215459430 20200 20200 20200 20200 0
180 20250314 160800 215459430 20200 20200 20200 20200 0
181 20250314 160700 215459430 20200 20200 20200 20200 0
182 20250314 160600 215459430 20200 20200 20200 20200 320
183 20250314 160500 215459430 20200 20200 20200 20200 0
184 20250314 160400 215459430 20200 20200 20200 20200 0
185 20250314 160300 215459430 20200 20200 20200 20200 0
186 20250314 160200 215459430 20200 20200 20200 20200 0
187 20250314 160100 215459430 20200 20200 20200 20200 0
188 20250314 160000 215459430 20200 20200 20200 20200 0
189 20250314 155900 215459430 20200 20200 20200 20200 0
190 20250314 155800 215459430 20200 20200 20200 20200 0
191 20250314 155700 215459430 20200 20200 20200 20200 0
192 20250314 155600 215459430 20200 20200 20200 20200 0
193 20250314 155500 215459430 20200 20200 20200 20200 0
194 20250314 155400 215459430 20200 20200 20200 20200 0
195 20250314 155300 215459430 20200 20200 20200 20200 0
196 20250314 155200 215459430 20200 20200 20200 20200 0
197 20250314 155100 215459430 20200 20200 20200 20200 0
198 20250314 155000 215459430 20200 20200 20200 20200 0
199 20250314 154900 215459430 20200 20200 20200 20200 0
200 20250314 154800 215459430 20200 20200 20200 20200 0
201 20250314 154700 215459430 20200 20200 20200 20200 0
202 20250314 154600 215459430 20200 20200 20200 20200 0
203 20250314 154500 215459430 20200 20200 20200 20200 0
204 20250314 154400 215459430 20200 20200 20200 20200 0
205 20250314 154300 215459430 20200 20200 20200 20200 0
206 20250314 154200 215459430 20200 20200 20200 20200 0
207 20250314 154100 215459430 20200 20200 20200 20200 0
208 20250314 154000 215459430 20200 20200 20200 20200 0
209 20250314 153900 215459430 20200 20200 20200 20200 0
210 20250314 153800 215459430 20200 20200 20200 20200 0
211 20250314 153700 215459430 20200 20200 20200 20200 0
212 20250314 153600 215459430 20200 20200 20200 20200 320
213 20250314 153500 215459430 20200 20200 20200 20200 0
214 20250314 153400 215459430 20200 20200 20200 20200 0
215 20250314 153300 215459430 20200 20200 20200 20200 0
216 20250314 153200 215459430 20200 20200 20200 20200 0
217 20250314 153100 215459430 20200 20200 20200 20200 0
218 20250314 153000 215459430 20200 20200 20200 20200 320
219 20250314 152900 208995430 20200 20200 20200 20200 0
220 20250314 152800 208995430 20200 20200 20200 20200 0
221 20250314 152700 208995430 20200 20200 20200 20200 0
222 20250314 152600 208995430 20200 20200 20200 20200 0
223 20250314 152500 208995430 20200 20200 20200 20200 0
224 20250314 152400 208995430 20200 20200 20200 20200 0
225 20250314 152300 208995430 20200 20200 20200 20200 0
226 20250314 152200 208995430 20200 20200 20200 20200 0
227 20250314 152100 208995430 20200 20200 20200 20200 0
228 20250314 152000 208995430 20200 20200 20200 20200 0
229 20250314 151900 208995430 20200 20100 20200 20100 89
230 20250314 151800 207205930 20200 20200 20200 20200 3
231 20250314 151700 207145330 20200 20100 20200 20100 21
232 20250314 151600 206721530 20200 20200 20200 20200 0
233 20250314 151500 206721530 20200 20100 20200 20100 8
234 20250314 151400 206560430 20200 20200 20200 20200 0
235 20250314 151300 206560430 20200 20200 20200 20200 0
236 20250314 151200 206560430 20200 20200 20200 20200 0
237 20250314 151100 206560430 20200 20100 20200 20100 9
238 20250314 151000 206379430 20200 20200 20200 20200 0
239 20250314 150900 206379430 20200 20100 20200 20100 4
240 20250314 150800 206298930 20150 20150 20150 20150 23
241 20250314 150700 205835480 20100 20100 20100 20100 95
242 20250314 150600 203925980 20100 20100 20100 20100 67
243 20250314 150500 202579280 20200 20200 20200 20200 0
244 20250314 150400 202579280 20200 20200 20200 20200 0
245 20250314 150300 202579280 20200 20200 20200 20200 0
246 20250314 150200 202579280 20200 20200 20200 20200 0
247 20250314 150100 202579280 20200 20100 20200 20100 10
248 20250314 150000 202378180 20150 20150 20150 20150 61
249 20250314 145900 201149030 20200 20200 20200 20200 0
250 20250314 145800 201149030 20200 20200 20200 20200 0
251 20250314 145700 201149030 20200 20200 20200 20200 0
252 20250314 145600 201149030 20200 20150 20200 20150 11
253 20250314 145500 200927330 20150 20150 20150 20150 0
254 20250314 145400 200927330 20150 20150 20150 20150 0
255 20250314 145300 200927330 20150 20150 20150 20150 0
256 20250314 145200 200927330 20150 20150 20150 20150 0
257 20250314 145100 200927330 20150 20150 20150 20150 0
258 20250314 145000 200927330 20150 20150 20150 20150 11
259 20250314 144900 200705680 20200 20200 20200 20200 0
260 20250314 144800 200705680 20200 20200 20200 20200 0
261 20250314 144700 200705680 20200 20200 20200 20200 1
262 20250314 144600 200685480 20200 20200 20200 20200 0
263 20250314 144500 200685480 20200 20150 20200 20150 37
264 20250314 144400 199939880 20200 20200 20200 20200 0
265 20250314 144300 199939880 20200 20200 20200 20200 0
266 20250314 144200 199939880 20200 20200 20200 20200 0
267 20250314 144100 199939880 20200 20200 20200 20200 0
268 20250314 144000 199939880 20200 20200 20200 20200 3
269 20250314 143900 199879280 20200 20200 20200 20200 2
270 20250314 143800 199838880 20200 20200 20200 20200 4
271 20250314 143700 199758080 20200 20200 20200 20150 15
272 20250314 143600 199455530 20200 20200 20200 20200 10
273 20250314 143500 199253530 20200 20200 20200 20200 5
274 20250314 143400 199152530 20200 20200 20200 20200 5
275 20250314 143300 199051530 20200 20200 20200 20200 3
276 20250314 143200 198990930 20200 20200 20200 20200 5
277 20250314 143100 198889930 20200 20200 20200 20200 7
278 20250314 143000 198748530 20200 20200 20200 20200 8
279 20250314 142900 198586930 20200 20200 20200 20200 6
280 20250314 142800 198465730 20200 20200 20200 20200 5
281 20250314 142700 198364730 20200 20200 20200 20200 9
282 20250314 142600 198182930 20200 20200 20200 20200 5
283 20250314 142500 198081930 20200 20200 20200 20200 2
284 20250314 142400 198041530 20200 20200 20200 20200 3
285 20250314 142300 197980930 20200 20200 20200 20200 5
286 20250314 142200 197879930 20200 20200 20200 20200 6
287 20250314 142100 197758730 20200 20200 20200 20200 6
288 20250314 142000 197637530 20200 20200 20200 20200 9
289 20250314 141900 197455730 20200 20200 20200 20200 1
290 20250314 141800 197435530 20200 20200 20200 20200 8
291 20250314 141700 197273930 20200 20200 20200 20200 7
292 20250314 141600 197132530 20200 20200 20200 20200 2
293 20250314 141500 197092130 20200 20200 20200 20200 10
294 20250314 141400 196890130 20200 20200 20200 20200 6
295 20250314 141300 196768930 20200 20200 20200 20200 8
296 20250314 141200 196607330 20200 20200 20200 20200 7
297 20250314 141100 196465930 20200 20200 20200 20200 6
298 20250314 141000 196344730 20200 20200 20200 20200 5
299 20250314 140900 196243730 20200 20200 20200 20200 4
300 20250314 140800 196162930 20200 20200 20200 20200 7
301 20250314 140700 196021530 20200 20200 20200 20200 7
302 20250314 140600 195880130 20200 20200 20200 20200 5
303 20250314 140500 195779130 20200 20200 20200 20200 6
304 20250314 140400 195657930 20200 20200 20200 20200 4
305 20250314 140300 195577130 20200 20200 20200 20200 4
306 20250314 140200 195496330 20200 20200 20200 20200 3
307 20250314 140100 195435730 20200 20200 20200 20200 6
308 20250314 140000 195314530 20200 20200 20200 20200 3
309 20250314 135900 195253930 20200 20200 20200 20200 6
310 20250314 135800 195132730 20200 20200 20200 20200 7
311 20250314 135700 194991330 20200 20200 20200 20200 6
312 20250314 135600 194870130 20200 20200 20200 20200 1
313 20250314 135500 194849930 20200 20200 20200 20200 8
314 20250314 135400 194688330 20200 20200 20200 20200 22
315 20250314 135300 194243930 20250 20250 20250 20250 0
316 20250314 135200 194243930 20250 20250 20250 20250 0
317 20250314 135100 194243930 20250 20200 20250 20200 2
318 20250314 135000 194203480 20250 20200 20250 20200 10
319 20250314 134900 194001430 20200 20200 20200 20200 5
320 20250314 134800 193900430 20200 20200 20200 20200 6
321 20250314 134700 193779230 20200 20200 20200 20200 5
322 20250314 134600 193678230 20200 20200 20200 20200 19
323 20250314 134500 193294430 20200 20200 20200 20200 9
324 20250314 134400 193112630 20200 20200 20200 20200 157
325 20250314 134300 189941230 20200 20200 20200 20200 204
326 20250314 134200 185820430 20200 20200 20200 20150 8
327 20250314 134100 185659130 20200 20200 20200 20200 9
328 20250314 134000 185477330 20200 20200 20200 20200 8
329 20250314 133900 185315730 20200 20200 20200 20200 7
330 20250314 133800 185174330 20200 20200 20200 20200 115
331 20250314 133700 182851330 20200 20200 20200 20200 5
332 20250314 133600 182750330 20200 20200 20200 20200 7
333 20250314 133500 182608930 20200 20200 20200 20200 8
334 20250314 133400 182447330 20200 20200 20200 20200 6
335 20250314 133300 182326130 20200 20200 20200 20150 6
336 20250314 133200 182204980 20200 20200 20200 20200 7
337 20250314 133100 182063580 20200 20200 20200 20200 5
338 20250314 133000 181962580 20050 20050 20050 20050 0
339 20250314 132900 181962580 20050 20200 20200 20050 51
340 20250314 132800 180937880 20200 20200 20200 20200 4
341 20250314 132700 180857080 20200 20200 20200 20200 8
342 20250314 132600 180695480 20200 20150 20200 20150 5
343 20250314 132500 180594530 20100 20200 20200 20100 14
344 20250314 132400 180312330 20200 20200 20200 20200 7
345 20250314 132300 180170930 20200 20200 20200 20200 8
346 20250314 132200 180009330 20200 20200 20200 20200 6
347 20250314 132100 179888130 20200 20200 20200 20200 6
348 20250314 132000 179766930 20200 20150 20200 20150 106
349 20250314 131900 177630830 20150 20150 20150 20150 5
350 20250314 131800 177530080 20150 20150 20150 20150 9
351 20250314 131700 177348730 20150 20150 20150 20150 7
352 20250314 131600 177207680 20150 20150 20150 20150 6
353 20250314 131500 177086780 20150 20150 20150 20150 5
354 20250314 131400 176986030 20150 20150 20150 20150 6
355 20250314 131300 176865130 20150 20150 20150 20100 8
356 20250314 131200 176703980 20150 20150 20200 20150 63
357 20250314 131100 175434330 20000 20150 20150 19990 4205
358 20250314 131000 91263660 20150 20150 20150 20150 0
359 20250314 130900 91263660 20150 20150 20150 20150 0
360 20250314 130800 91263660 20150 20150 20150 20150 0
361 20250314 130700 91263660 20150 20150 20150 20150 0
362 20250314 130600 91263660 20150 20150 20150 20150 0
363 20250314 130500 91263660 20150 20150 20150 20150 0
364 20250314 130400 91263660 20150 20150 20150 20150 0
365 20250314 130300 91263660 20150 20150 20150 20150 8
366 20250314 130200 91102460 20150 20150 20150 20150 37
367 20250314 130100 90356910 20200 20200 20200 20200 0
368 20250314 130000 90356910 20200 20200 20200 20200 0
369 20250314 125900 90356910 20200 20200 20200 20200 0
370 20250314 125800 90356910 20200 20200 20200 20200 2
371 20250314 125700 90316510 20200 20200 20200 20200 1
372 20250314 125600 90296310 20150 20150 20150 20150 0
373 20250314 125500 90296310 20150 20150 20150 20150 0
374 20250314 125400 90296310 20150 20150 20150 20150 0
375 20250314 125300 90296310 20150 20150 20150 20150 9
376 20250314 125200 90114960 20200 20200 20200 20200 0
377 20250314 125100 90114960 20200 20200 20200 20200 0
378 20250314 125000 90114960 20200 20200 20200 20200 0
379 20250314 124900 90114960 20200 20200 20200 20200 0
380 20250314 124800 90114960 20200 20200 20200 20200 0
381 20250314 124700 90114960 20200 20200 20200 20200 0
382 20250314 124600 90114960 20200 20200 20200 20200 13
383 20250314 124500 89852360 20200 20200 20200 20200 0
384 20250314 124400 89852360 20200 20200 20200 20200 0
385 20250314 124300 89852360 20200 20200 20200 20200 0
386 20250314 124200 89852360 20200 20200 20200 20200 0
387 20250314 124100 89852360 20200 20200 20200 20200 0
388 20250314 124000 89852360 20200 20200 20200 20200 35
389 20250314 123900 89145360 20200 20200 20200 20200 0
390 20250314 123800 89145360 20200 20200 20200 20200 0
391 20250314 123700 89145360 20200 20200 20200 20200 200
392 20250314 123600 85105360 20200 20200 20200 20200 0
393 20250314 123500 85105360 20200 20200 20200 20200 10
394 20250314 123400 84903360 20250 20250 20250 20250 3
395 20250314 123300 84842610 20250 20250 20250 20250 0
396 20250314 123200 84842610 20250 20250 20250 20250 0
397 20250314 123100 84842610 20250 20250 20250 20250 0
398 20250314 123000 84842610 20250 20250 20250 20250 0
399 20250314 122900 84842610 20250 20200 20250 20200 51
400 20250314 122800 83812360 20250 20250 20250 20250 0
401 20250314 122700 83812360 20250 20250 20250 20250 0
402 20250314 122600 83812360 20250 20250 20250 20250 0
403 20250314 122500 83812360 20250 20250 20250 20250 0
404 20250314 122400 83812360 20250 20250 20250 20250 0
405 20250314 122300 83812360 20250 20250 20250 20250 0
406 20250314 122200 83812360 20250 20250 20250 20250 0
407 20250314 122100 83812360 20250 20250 20250 20250 0
408 20250314 122000 83812360 20250 20250 20250 20250 0
409 20250314 121900 83812360 20250 20250 20250 20250 0
410 20250314 121800 83812360 20250 20250 20250 20250 0
411 20250314 121700 83812360 20250 20250 20250 20250 1
412 20250314 121600 83792110 20250 20250 20250 20250 0
413 20250314 121500 83792110 20250 20250 20250 20250 0
414 20250314 121400 83792110 20250 20250 20250 20250 0
415 20250314 121300 83792110 20250 20250 20250 20250 0
416 20250314 121200 83792110 20250 20250 20250 20250 0
417 20250314 121100 83792110 20250 20250 20250 20250 0
418 20250314 121000 83792110 20250 20250 20250 20250 19
419 20250314 120900 83407360 20250 20250 20250 20250 10
420 20250314 120800 83204860 20250 20250 20250 20250 0
421 20250314 120700 83204860 20250 20250 20250 20250 0
422 20250314 120600 83204860 20250 20250 20250 20250 0
423 20250314 120500 83204860 20250 20250 20250 20250 0
424 20250314 120400 83204860 20250 20250 20250 20250 1
425 20250314 120300 83184610 20250 20250 20250 20250 0
426 20250314 120200 83184610 20250 20250 20250 20250 0
427 20250314 120100 83184610 20250 20150 20250 20150 279
428 20250314 120000 77554760 20100 20100 20100 20100 0
429 20250314 115900 77554760 20100 20100 20100 20100 0
430 20250314 115800 77554760 20100 20100 20100 20100 11
431 20250314 115700 77333660 20150 20150 20150 20150 0
432 20250314 115600 77333660 20150 20150 20150 20150 0
433 20250314 115500 77333660 20150 20150 20150 20150 0
434 20250314 115400 77333660 20150 20150 20150 20150 0
435 20250314 115300 77333660 20150 20150 20150 20150 0
436 20250314 115200 77333660 20150 20150 20150 20150 0
437 20250314 115100 77333660 20150 20150 20150 20150 0
438 20250314 115000 77333660 20150 20150 20150 20150 0
439 20250314 114900 77333660 20150 20150 20150 20150 0
440 20250314 114800 77333660 20150 20150 20150 20150 0
441 20250314 114700 77333660 20150 20150 20150 20150 0
442 20250314 114600 77333660 20150 20150 20150 20150 0
443 20250314 114500 77333660 20150 20150 20150 20150 0
444 20250314 114400 77333660 20150 20150 20150 20150 1
445 20250314 114300 77313510 20150 20150 20150 20150 1
446 20250314 114200 77293360 20100 20100 20100 20100 0
447 20250314 114100 77293360 20100 20100 20100 20100 0
448 20250314 114000 77293360 20100 20100 20100 20100 0
449 20250314 113900 77293360 20100 20100 20100 20100 11
450 20250314 113800 77072260 20150 20150 20150 20150 0
451 20250314 113700 77072260 20150 20150 20150 20150 0
452 20250314 113600 77072260 20150 20150 20150 20150 0
453 20250314 113500 77072260 20150 20150 20150 20150 0
454 20250314 113400 77072260 20150 20150 20150 20150 0
455 20250314 113300 77072260 20150 20150 20150 20150 0
456 20250314 113200 77072260 20150 20150 20150 20150 0
457 20250314 113100 77072260 20150 20150 20150 20150 0
458 20250314 113000 77072260 20150 20150 20150 20150 0
459 20250314 112900 77072260 20150 20150 20150 20150 0
460 20250314 112800 77072260 20150 20150 20150 20150 0
461 20250314 112700 77072260 20150 20150 20150 20150 0
462 20250314 112600 77072260 20150 20150 20150 20150 23
463 20250314 112500 76608810 20200 20200 20200 20200 1
464 20250314 112400 76588610 20200 20200 20200 20200 0
465 20250314 112300 76588610 20200 20200 20200 20200 1
466 20250314 112200 76568410 20150 20150 20150 20150 0
467 20250314 112100 76568410 20150 20150 20150 20150 0
468 20250314 112000 76568410 20150 20150 20150 20150 0
469 20250314 111900 76568410 20150 20150 20150 20150 0
470 20250314 111800 76568410 20150 20150 20150 20150 0
471 20250314 111700 76568410 20150 20150 20150 20150 0
472 20250314 111600 76568410 20150 20150 20150 20150 0
473 20250314 111500 76568410 20150 20150 20150 20150 0
474 20250314 111400 76568410 20150 20150 20150 20150 0
475 20250314 111300 76568410 20150 20150 20150 20150 0
476 20250314 111200 76568410 20150 20150 20150 20150 61
477 20250314 111100 75339260 20150 20150 20150 20150 11
478 20250314 111000 75117610 20200 20200 20200 20200 18
479 20250314 110900 74754010 20150 20150 20150 20150 0
480 20250314 110800 74754010 20150 20150 20150 20150 5
481 20250314 110700 74653260 20200 20200 20200 20200 0
482 20250314 110600 74653260 20200 20200 20200 20200 0
483 20250314 110500 74653260 20200 20150 20200 20150 11
484 20250314 110400 74431560 20150 20050 20150 20050 21
485 20250314 110300 74009510 20200 20200 20200 20200 1
486 20250314 110200 73989310 20100 20100 20100 20100 3
487 20250314 110100 73929010 20100 20100 20100 20100 0
488 20250314 110000 73929010 20100 20100 20100 20100 0
489 20250314 105900 73929010 20100 20100 20100 20100 0
490 20250314 105800 73929010 20100 20100 20100 20100 0
491 20250314 105700 73929010 20100 20100 20100 20100 300
492 20250314 105600 67899010 20150 20150 20150 20150 0
493 20250314 105500 67899010 20150 20150 20150 20150 0
494 20250314 105400 67899010 20150 20150 20150 20150 0
495 20250314 105300 67899010 20150 20150 20150 20150 0
496 20250314 105200 67899010 20150 20150 20150 20150 0
497 20250314 105100 67899010 20150 20150 20150 20150 0
498 20250314 105000 67899010 20150 20150 20150 20150 0
499 20250314 104900 67899010 20150 20150 20150 20150 11
500 20250314 104800 67677360 20200 20200 20200 20200 0
501 20250314 104700 67677360 20200 20200 20200 20200 1
502 20250314 104600 67657160 20200 20200 20200 20200 0
503 20250314 104500 67657160 20200 20200 20200 20200 0
504 20250314 104400 67657160 20200 20200 20200 20200 0
505 20250314 104300 67657160 20200 20200 20200 20200 0
506 20250314 104200 67657160 20200 20200 20200 20200 0
507 20250314 104100 67657160 20200 20200 20200 20200 4
508 20250314 104000 67576360 20200 20200 20200 20200 0
509 20250314 103900 67576360 20200 20200 20200 20200 1
510 20250314 103800 67556160 20200 20200 20200 20200 5
511 20250314 103700 67455160 20200 20200 20200 20200 15
512 20250314 103600 67152160 20200 20200 20200 20200 9
513 20250314 103500 66970360 20200 20200 20200 20200 14
514 20250314 103400 66687560 20200 20200 20200 20200 38
515 20250314 103300 65919960 20200 20200 20200 20200 0
516 20250314 103200 65919960 20200 20200 20200 20200 0
517 20250314 103100 65919960 20200 20250 20250 20200 6
518 20250314 103000 65798710 20200 20200 20200 20200 21
519 20250314 102900 65374510 20200 20200 20200 20200 35
520 20250314 102800 64667510 20200 20200 20200 20200 12
521 20250314 102700 64425110 20200 20200 20200 20200 12
522 20250314 102600 64182710 20200 20200 20200 20200 23
523 20250314 102500 63718110 20150 20150 20150 20150 0
524 20250314 102400 63718110 20150 20200 20200 20050 396
525 20250314 102300 55759410 20300 20250 20300 20250 110
526 20250314 102200 53531360 20200 20200 20200 20200 90
527 20250314 102100 51713360 20300 20300 20300 20300 0
528 20250314 102000 51713360 20300 20300 20300 20300 0
529 20250314 101900 51713360 20300 20300 20300 20300 0
530 20250314 101800 51713360 20300 20250 20300 20250 229
531 20250314 101700 47074360 20200 20200 20200 20200 100
532 20250314 101600 45054360 20200 20200 20200 20200 0
533 20250314 101500 45054360 20200 20200 20200 20200 0
534 20250314 101400 45054360 20200 20200 20200 20200 0
535 20250314 101300 45054360 20200 20200 20200 20200 9
536 20250314 101200 44872560 20250 20250 20250 20250 0
537 20250314 101100 44872560 20250 20250 20250 20250 0
538 20250314 101000 44872560 20250 20250 20250 20250 18
539 20250314 100900 44508060 20200 20250 20250 20200 12
540 20250314 100800 44265560 20200 20200 20200 20200 0
541 20250314 100700 44265560 20200 20200 20200 20200 0
542 20250314 100600 44265560 20200 20200 20200 20200 0
543 20250314 100500 44265560 20200 20200 20200 20200 0
544 20250314 100400 44265560 20200 20200 20200 20200 40
545 20250314 100300 43457560 20200 20200 20200 20200 0
546 20250314 100200 43457560 20200 20200 20200 20200 0
547 20250314 100100 43457560 20200 20200 20200 20200 0
548 20250314 100000 43457560 20200 20200 20200 20200 7
549 20250314 095900 43316160 20200 20200 20200 20200 11
550 20250314 095800 43093960 20200 20200 20200 20200 20
551 20250314 095700 42689960 20200 20200 20200 20200 68
552 20250314 095600 41316360 20200 20250 20250 20200 35
553 20250314 095500 40609310 20050 20050 20050 20050 0
554 20250314 095400 40609310 20050 20050 20050 20050 0
555 20250314 095300 40609310 20050 20200 20200 20050 185
556 20250314 095200 36877110 20300 20200 20300 20200 49
557 20250314 095100 35887210 20200 20200 20200 20200 9
558 20250314 095000 35705410 20250 20250 20250 20250 0
559 20250314 094900 35705410 20250 20250 20250 20250 1
560 20250314 094800 35685160 20300 20300 20300 20300 0
561 20250314 094700 35685160 20300 20300 20300 20300 0
562 20250314 094600 35685160 20300 20300 20300 20300 3
563 20250314 094500 35624260 20300 20300 20300 20300 1
564 20250314 094400 35603960 20300 20300 20300 20300 0
565 20250314 094300 35603960 20300 20250 20300 20250 2
566 20250314 094200 35563410 20200 20200 20200 20200 10
567 20250314 094100 35361410 20300 20300 20300 20300 0
568 20250314 094000 35361410 20300 20300 20300 20300 0
569 20250314 093900 35361410 20300 20300 20300 20300 0
570 20250314 093800 35361410 20300 20300 20300 20300 1
571 20250314 093700 35341110 20300 20300 20300 20300 0
572 20250314 093600 35341110 20300 20300 20300 20300 1
573 20250314 093500 35320810 20050 20300 20300 20050 543
574 20250314 093400 24377610 20350 20350 20350 20350 0
575 20250314 093300 24377610 20350 20350 20350 20350 0
576 20250314 093200 24377610 20350 20350 20350 20350 1
577 20250314 093100 24357260 20350 20350 20350 20350 0
578 20250314 093000 24357260 20350 20350 20350 20350 20
579 20250314 092900 23950260 20350 20300 20350 20300 198
580 20250314 092800 19930810 20300 20300 20300 20300 0
581 20250314 092700 19930810 20300 20300 20300 20300 0
582 20250314 092600 19930810 20300 20300 20300 20300 0
583 20250314 092500 19930810 20300 20300 20300 20300 1
584 20250314 092400 19910510 20250 20250 20250 20250 2
585 20250314 092300 19870010 20300 20300 20300 20300 0
586 20250314 092200 19870010 20300 20300 20300 20300 0
587 20250314 092100 19870010 20300 20300 20300 20300 0
588 20250314 092000 19870010 20300 20300 20300 20300 50
589 20250314 091900 18855010 20200 20300 20300 20200 250
590 20250314 091800 13804910 20200 20200 20200 20200 8
591 20250314 091700 13643310 20300 20300 20300 20300 0
592 20250314 091600 13643310 20300 20300 20300 20300 1
593 20250314 091500 13623010 20200 20200 20200 20200 0
594 20250314 091400 13623010 20200 20200 20200 20200 1
595 20250314 091300 13602810 20200 20200 20200 20200 0
596 20250314 091200 13602810 20200 20200 20200 20200 42
597 20250314 091100 12754410 20250 20250 20250 20250 50
598 20250314 091000 11741910 20250 20250 20250 20250 40
599 20250314 090900 10931910 20300 20300 20300 20300 0
600 20250314 090800 10931910 20300 20300 20300 20300 50
601 20250314 090700 9916910 20300 20200 20300 20200 213
602 20250314 090600 5610260 20200 20200 20200 20200 22
603 20250314 090500 5165860 20200 20100 20200 20100 100
604 20250314 090400 3150710 20100 20100 20100 20100 12
605 20250314 090300 2909510 20100 20100 20100 20100 13
606 20250314 090200 2648210 20100 20100 20100 20100 10
607 20250314 090100 2447210 20100 20100 20100 20050 102
608 20250314 090000 401360 20100 19870 20150 19870 20

1
018310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,14700000,0,292530000000,0.00
20250311,0,14700000,0,299880000000,0.00
20250310,0,14700000,0,299145000000,0.00
20250307,0,14700000,0,299880000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 14700000 0 292530000000 0.00
3 20250311 0 14700000 0 299880000000 0.00
4 20250310 0 14700000 0 299145000000 0.00
5 20250307 0 14700000 0 299880000000 0.00