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

609
019440/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190700,143582780,13300,13300,13300,13300,52
20250314,190600,143582780,13300,13300,13300,13300,0
20250314,190500,143582780,13300,13300,13300,13300,0
20250314,190400,143582780,13300,13300,13300,13300,0
20250314,190300,143582780,13300,13300,13300,13300,0
20250314,190200,143582780,13300,13300,13300,13300,0
20250314,190100,143582780,13300,13300,13300,13300,0
20250314,190000,143582780,13300,13300,13300,13300,0
20250314,185900,143582780,13300,13300,13300,13300,0
20250314,185800,143582780,13300,13300,13300,13300,0
20250314,185700,143582780,13300,13300,13300,13300,0
20250314,185600,143582780,13300,13300,13300,13300,0
20250314,185500,143582780,13300,13300,13300,13300,0
20250314,185400,143582780,13300,13300,13300,13300,0
20250314,185300,143582780,13300,13300,13300,13300,0
20250314,185200,143582780,13300,13300,13300,13300,0
20250314,185100,143582780,13300,13300,13300,13300,0
20250314,185000,143582780,13300,13300,13300,13300,0
20250314,184900,143582780,13300,13300,13300,13300,0
20250314,184800,143582780,13300,13300,13300,13300,0
20250314,184700,143582780,13300,13300,13300,13300,0
20250314,184600,143582780,13300,13300,13300,13300,0
20250314,184500,143582780,13300,13300,13300,13300,0
20250314,184400,143582780,13300,13300,13300,13300,0
20250314,184300,143582780,13300,13300,13300,13300,0
20250314,184200,143582780,13300,13300,13300,13300,0
20250314,184100,143582780,13300,13300,13300,13300,0
20250314,184000,143582780,13300,13300,13300,13300,0
20250314,183900,143582780,13300,13300,13300,13300,0
20250314,183800,143582780,13300,13300,13300,13300,0
20250314,183700,143582780,13300,13300,13300,13300,52
20250314,183600,143582780,13300,13300,13300,13300,0
20250314,183500,143582780,13300,13300,13300,13300,0
20250314,183400,143582780,13300,13300,13300,13300,0
20250314,183300,143582780,13300,13300,13300,13300,0
20250314,183200,143582780,13300,13300,13300,13300,0
20250314,183100,143582780,13300,13300,13300,13300,0
20250314,183000,143582780,13300,13300,13300,13300,0
20250314,182900,143582780,13300,13300,13300,13300,0
20250314,182800,143582780,13300,13300,13300,13300,0
20250314,182700,143582780,13300,13300,13300,13300,0
20250314,182600,143582780,13300,13300,13300,13300,0
20250314,182500,143582780,13300,13300,13300,13300,0
20250314,182400,143582780,13300,13300,13300,13300,0
20250314,182300,143582780,13300,13300,13300,13300,0
20250314,182200,143582780,13300,13300,13300,13300,0
20250314,182100,143582780,13300,13300,13300,13300,0
20250314,182000,143582780,13300,13300,13300,13300,0
20250314,181900,143582780,13300,13300,13300,13300,0
20250314,181800,143582780,13300,13300,13300,13300,0
20250314,181700,143582780,13300,13300,13300,13300,0
20250314,181600,143582780,13300,13300,13300,13300,0
20250314,181500,143582780,13300,13300,13300,13300,0
20250314,181400,143582780,13300,13300,13300,13300,0
20250314,181300,143582780,13300,13300,13300,13300,0
20250314,181200,143582780,13300,13300,13300,13300,0
20250314,181100,143582780,13300,13300,13300,13300,0
20250314,181000,143582780,13300,13300,13300,13300,0
20250314,180900,143582780,13300,13300,13300,13300,0
20250314,180800,143582780,13300,13300,13300,13300,0
20250314,180700,143582780,13300,13300,13300,13300,52
20250314,180600,143582780,13300,13300,13300,13300,0
20250314,180500,143582780,13300,13300,13300,13300,0
20250314,180400,143582780,13300,13300,13300,13300,0
20250314,180300,143582780,13300,13300,13300,13300,0
20250314,180200,143582780,13300,13300,13300,13300,0
20250314,180100,143582780,13300,13300,13300,13300,0
20250314,180000,143582780,13300,13300,13300,13300,0
20250314,175900,143582780,13300,13300,13300,13300,0
20250314,175800,143582780,13300,13300,13300,13300,0
20250314,175700,143582780,13300,13300,13300,13300,0
20250314,175600,143582780,13300,13300,13300,13300,0
20250314,175500,143582780,13300,13300,13300,13300,0
20250314,175400,143582780,13300,13300,13300,13300,0
20250314,175300,143582780,13300,13300,13300,13300,0
20250314,175200,143582780,13300,13300,13300,13300,0
20250314,175100,143582780,13300,13300,13300,13300,0
20250314,175000,143582780,13300,13300,13300,13300,0
20250314,174900,143582780,13300,13300,13300,13300,0
20250314,174800,143582780,13300,13300,13300,13300,0
20250314,174700,143582780,13300,13300,13300,13300,0
20250314,174600,143582780,13300,13300,13300,13300,0
20250314,174500,143582780,13300,13300,13300,13300,0
20250314,174400,143582780,13300,13300,13300,13300,0
20250314,174300,143582780,13300,13300,13300,13300,0
20250314,174200,143582780,13300,13300,13300,13300,0
20250314,174100,143582780,13300,13300,13300,13300,0
20250314,174000,143582780,13300,13300,13300,13300,0
20250314,173900,143582780,13300,13300,13300,13300,0
20250314,173800,143582780,13300,13300,13300,13300,0
20250314,173700,143582780,13300,13300,13300,13300,52
20250314,173600,143582780,13300,13300,13300,13300,0
20250314,173500,143582780,13300,13300,13300,13300,0
20250314,173400,143582780,13300,13300,13300,13300,0
20250314,173300,143582780,13300,13300,13300,13300,0
20250314,173200,143582780,13300,13300,13300,13300,0
20250314,173100,143582780,13300,13300,13300,13300,0
20250314,173000,143582780,13300,13300,13300,13300,0
20250314,172900,143582780,13300,13300,13300,13300,0
20250314,172800,143582780,13300,13300,13300,13300,0
20250314,172700,143582780,13300,13300,13300,13300,0
20250314,172600,143582780,13300,13300,13300,13300,0
20250314,172500,143582780,13300,13300,13300,13300,0
20250314,172400,143582780,13300,13300,13300,13300,0
20250314,172300,143582780,13300,13300,13300,13300,0
20250314,172200,143582780,13300,13300,13300,13300,0
20250314,172100,143582780,13300,13300,13300,13300,0
20250314,172000,143582780,13300,13300,13300,13300,0
20250314,171900,143582780,13300,13300,13300,13300,0
20250314,171800,143582780,13300,13300,13300,13300,0
20250314,171700,143582780,13300,13300,13300,13300,0
20250314,171600,143582780,13300,13300,13300,13300,0
20250314,171500,143582780,13300,13300,13300,13300,0
20250314,171400,143582780,13300,13300,13300,13300,0
20250314,171300,143582780,13300,13300,13300,13300,0
20250314,171200,143582780,13300,13300,13300,13300,0
20250314,171100,143582780,13300,13300,13300,13300,0
20250314,171000,143582780,13300,13300,13300,13300,0
20250314,170900,143582780,13300,13300,13300,13300,0
20250314,170800,143582780,13300,13300,13300,13300,0
20250314,170700,143582780,13300,13300,13300,13300,52
20250314,170600,143582780,13300,13300,13300,13300,0
20250314,170500,143582780,13300,13300,13300,13300,0
20250314,170400,143582780,13300,13300,13300,13300,0
20250314,170300,143582780,13300,13300,13300,13300,0
20250314,170200,143582780,13300,13300,13300,13300,0
20250314,170100,143582780,13300,13300,13300,13300,0
20250314,170000,143582780,13300,13300,13300,13300,0
20250314,165900,143582780,13300,13300,13300,13300,0
20250314,165800,143582780,13300,13300,13300,13300,0
20250314,165700,143582780,13300,13300,13300,13300,0
20250314,165600,143582780,13300,13300,13300,13300,0
20250314,165500,143582780,13300,13300,13300,13300,0
20250314,165400,143582780,13300,13300,13300,13300,0
20250314,165300,143582780,13300,13300,13300,13300,0
20250314,165200,143582780,13300,13300,13300,13300,0
20250314,165100,143582780,13300,13300,13300,13300,0
20250314,165000,143582780,13300,13300,13300,13300,0
20250314,164900,143582780,13300,13300,13300,13300,0
20250314,164800,143582780,13300,13300,13300,13300,0
20250314,164700,143582780,13300,13300,13300,13300,0
20250314,164600,143582780,13300,13300,13300,13300,0
20250314,164500,143582780,13300,13300,13300,13300,0
20250314,164400,143582780,13300,13300,13300,13300,0
20250314,164300,143582780,13300,13300,13300,13300,0
20250314,164200,143582780,13300,13300,13300,13300,0
20250314,164100,143582780,13300,13300,13300,13300,0
20250314,164000,143582780,13300,13300,13300,13300,0
20250314,163900,143582780,13300,13300,13300,13300,0
20250314,163800,143582780,13300,13300,13300,13300,0
20250314,163700,143582780,13300,13300,13300,13300,52
20250314,163600,143582780,13300,13300,13300,13300,0
20250314,163500,143582780,13300,13300,13300,13300,0
20250314,163400,143582780,13300,13300,13300,13300,0
20250314,163300,143582780,13300,13300,13300,13300,0
20250314,163200,143582780,13300,13300,13300,13300,0
20250314,163100,143582780,13300,13300,13300,13300,0
20250314,163000,143582780,13300,13300,13300,13300,0
20250314,162900,143582780,13300,13300,13300,13300,0
20250314,162800,143582780,13300,13300,13300,13300,0
20250314,162700,143582780,13300,13300,13300,13300,0
20250314,162600,143582780,13300,13300,13300,13300,0
20250314,162500,143582780,13300,13300,13300,13300,0
20250314,162400,143582780,13300,13300,13300,13300,0
20250314,162300,143582780,13300,13300,13300,13300,0
20250314,162200,143582780,13300,13300,13300,13300,0
20250314,162100,143582780,13300,13300,13300,13300,0
20250314,162000,143582780,13300,13300,13300,13300,0
20250314,161900,143582780,13300,13300,13300,13300,0
20250314,161800,143582780,13300,13300,13300,13300,0
20250314,161700,143582780,13300,13300,13300,13300,0
20250314,161600,143582780,13300,13300,13300,13300,0
20250314,161500,143582780,13300,13300,13300,13300,0
20250314,161400,143582780,13300,13300,13300,13300,0
20250314,161300,143582780,13300,13300,13300,13300,0
20250314,161200,143582780,13300,13300,13300,13300,0
20250314,161100,143582780,13300,13300,13300,13300,0
20250314,161000,143582780,13300,13300,13300,13300,0
20250314,160900,143582780,13300,13300,13300,13300,0
20250314,160800,143582780,13300,13300,13300,13300,0
20250314,160700,143582780,13300,13300,13300,13300,52
20250314,160600,143582780,13300,13300,13300,13300,0
20250314,160500,143582780,13300,13300,13300,13300,0
20250314,160400,143582780,13300,13300,13300,13300,0
20250314,160300,143582780,13300,13300,13300,13300,0
20250314,160200,143582780,13300,13300,13300,13300,0
20250314,160100,143582780,13300,13300,13300,13300,0
20250314,160000,143582780,13300,13300,13300,13300,0
20250314,155900,143582780,13300,13300,13300,13300,0
20250314,155800,143582780,13300,13300,13300,13300,0
20250314,155700,143582780,13300,13300,13300,13300,0
20250314,155600,143582780,13300,13300,13300,13300,0
20250314,155500,143582780,13300,13300,13300,13300,0
20250314,155400,143582780,13300,13300,13300,13300,0
20250314,155300,143582780,13300,13300,13300,13300,0
20250314,155200,143582780,13300,13300,13300,13300,0
20250314,155100,143582780,13300,13300,13300,13300,0
20250314,155000,143582780,13300,13300,13300,13300,0
20250314,154900,143582780,13300,13300,13300,13300,0
20250314,154800,143582780,13300,13300,13300,13300,0
20250314,154700,143582780,13300,13300,13300,13300,0
20250314,154600,143582780,13300,13300,13300,13300,0
20250314,154500,143582780,13300,13300,13300,13300,0
20250314,154400,143582780,13300,13300,13300,13300,0
20250314,154300,143582780,13300,13300,13300,13300,0
20250314,154200,143582780,13300,13300,13300,13300,0
20250314,154100,143582780,13300,13300,13300,13300,0
20250314,154000,143582780,13300,13300,13300,13300,0
20250314,153900,143582780,13300,13300,13300,13300,0
20250314,153800,143582780,13300,13300,13300,13300,0
20250314,153700,143582780,13300,13300,13300,13300,52
20250314,153600,143582780,13300,13300,13300,13300,0
20250314,153500,143582780,13300,13300,13300,13300,0
20250314,153400,143582780,13300,13300,13300,13300,0
20250314,153300,143582780,13300,13300,13300,13300,0
20250314,153200,143582780,13300,13300,13300,13300,0
20250314,153100,143582780,13300,13300,13300,13300,0
20250314,153000,143582780,13300,13300,13300,13300,52
20250314,152900,142891180,13310,13310,13310,13310,0
20250314,152800,142891180,13310,13310,13310,13310,0
20250314,152700,142891180,13310,13310,13310,13310,0
20250314,152600,142891180,13310,13310,13310,13310,0
20250314,152500,142891180,13310,13310,13310,13310,0
20250314,152400,142891180,13310,13310,13310,13310,0
20250314,152300,142891180,13310,13310,13310,13310,0
20250314,152200,142891180,13310,13310,13310,13310,0
20250314,152100,142891180,13310,13310,13310,13310,0
20250314,152000,142891180,13310,13310,13310,13310,0
20250314,151900,142891180,13310,13310,13310,13310,0
20250314,151800,142891180,13310,13310,13310,13310,0
20250314,151700,142891180,13310,13310,13310,13310,24
20250314,151600,142571740,13310,13310,13310,13310,0
20250314,151500,142571740,13310,13310,13310,13310,0
20250314,151400,142571740,13310,13310,13310,13310,0
20250314,151300,142571740,13310,13310,13310,13310,5
20250314,151200,142505190,13320,13320,13320,13320,26
20250314,151100,142158870,13300,13300,13300,13300,0
20250314,151000,142158870,13300,13300,13300,13300,1
20250314,150900,142145570,13320,13320,13320,13320,6
20250314,150800,142065650,13280,13280,13280,13280,0
20250314,150700,142065650,13280,13280,13280,13280,0
20250314,150600,142065650,13280,13280,13280,13280,0
20250314,150500,142065650,13280,13280,13280,13280,0
20250314,150400,142065650,13280,13280,13280,13280,0
20250314,150300,142065650,13280,13280,13280,13280,0
20250314,150200,142065650,13280,13280,13280,13280,0
20250314,150100,142065650,13280,13280,13280,13280,0
20250314,150000,142065650,13280,13280,13280,13280,0
20250314,145900,142065650,13280,13280,13280,13280,0
20250314,145800,142065650,13280,13280,13280,13280,0
20250314,145700,142065650,13280,13280,13280,13280,0
20250314,145600,142065650,13280,13280,13280,13280,0
20250314,145500,142065650,13280,13280,13280,13280,0
20250314,145400,142065650,13280,13280,13280,13280,200
20250314,145300,139409650,13270,13270,13270,13270,0
20250314,145200,139409650,13270,13270,13270,13270,0
20250314,145100,139409650,13270,13270,13270,13270,0
20250314,145000,139409650,13270,13270,13270,13270,0
20250314,144900,139409650,13270,13270,13270,13270,0
20250314,144800,139409650,13270,13270,13270,13270,0
20250314,144700,139409650,13270,13270,13270,13270,0
20250314,144600,139409650,13270,13270,13270,13270,0
20250314,144500,139409650,13270,13270,13270,13270,0
20250314,144400,139409650,13270,13270,13270,13270,0
20250314,144300,139409650,13270,13270,13270,13270,0
20250314,144200,139409650,13270,13270,13270,13270,0
20250314,144100,139409650,13270,13270,13270,13270,0
20250314,144000,139409650,13270,13270,13270,13270,0
20250314,143900,139409650,13270,13270,13270,13270,0
20250314,143800,139409650,13270,13270,13270,13270,0
20250314,143700,139409650,13270,13270,13270,13270,0
20250314,143600,139409650,13270,13270,13270,13270,0
20250314,143500,139409650,13270,13300,13300,13270,670
20250314,143400,130513080,13310,13310,13310,13310,0
20250314,143300,130513080,13310,13310,13310,13310,0
20250314,143200,130513080,13310,13310,13310,13310,0
20250314,143100,130513080,13310,13310,13310,13310,0
20250314,143000,130513080,13310,13310,13310,13310,0
20250314,142900,130513080,13310,13310,13310,13310,50
20250314,142800,129847580,13300,13300,13300,13300,0
20250314,142700,129847580,13300,13300,13300,13300,0
20250314,142600,129847580,13300,13300,13300,13300,0
20250314,142500,129847580,13300,13300,13300,13300,0
20250314,142400,129847580,13300,13300,13300,13300,122
20250314,142300,128224980,13300,13300,13300,13300,0
20250314,142200,128224980,13300,13300,13300,13300,0
20250314,142100,128224980,13300,13300,13300,13300,0
20250314,142000,128224980,13300,13300,13300,13300,4
20250314,141900,128171780,13300,13300,13300,13300,0
20250314,141800,128171780,13300,13300,13300,13300,0
20250314,141700,128171780,13300,13300,13300,13300,2
20250314,141600,128145180,13280,13280,13280,13280,0
20250314,141500,128145180,13280,13280,13280,13280,0
20250314,141400,128145180,13280,13280,13280,13280,46
20250314,141300,127534300,13280,13280,13280,13280,0
20250314,141200,127534300,13280,13280,13280,13280,0
20250314,141100,127534300,13280,13280,13280,13280,0
20250314,141000,127534300,13280,13280,13280,13280,0
20250314,140900,127534300,13280,13280,13280,13280,0
20250314,140800,127534300,13280,13280,13280,13280,11
20250314,140700,127388220,13280,13280,13280,13280,0
20250314,140600,127388220,13280,13280,13280,13280,0
20250314,140500,127388220,13280,13280,13280,13280,1
20250314,140400,127374940,13280,13280,13280,13280,749
20250314,140300,117428220,13280,13280,13280,13280,0
20250314,140200,117428220,13280,13280,13280,13280,10
20250314,140100,117295420,13280,13280,13280,13280,45
20250314,140000,116697820,13280,13280,13280,13280,0
20250314,135900,116697820,13280,13280,13280,13280,0
20250314,135800,116697820,13280,13280,13280,13280,50
20250314,135700,116033820,13280,13280,13280,13280,300
20250314,135600,112049820,13300,13300,13300,13300,0
20250314,135500,112049820,13300,13300,13300,13300,0
20250314,135400,112049820,13300,13300,13300,13300,0
20250314,135300,112049820,13300,13300,13300,13300,0
20250314,135200,112049820,13300,13300,13300,13300,0
20250314,135100,112049820,13300,13300,13300,13300,0
20250314,135000,112049820,13300,13300,13300,13300,0
20250314,134900,112049820,13300,13300,13300,13300,0
20250314,134800,112049820,13300,13300,13300,13300,0
20250314,134700,112049820,13300,13300,13300,13300,0
20250314,134600,112049820,13300,13300,13300,13300,0
20250314,134500,112049820,13300,13300,13300,13300,0
20250314,134400,112049820,13300,13300,13300,13300,0
20250314,134300,112049820,13300,13300,13300,13300,0
20250314,134200,112049820,13300,13300,13300,13300,0
20250314,134100,112049820,13300,13300,13300,13300,0
20250314,134000,112049820,13300,13300,13300,13300,0
20250314,133900,112049820,13300,13300,13300,13300,0
20250314,133800,112049820,13300,13300,13300,13300,0
20250314,133700,112049820,13300,13290,13300,13290,93
20250314,133600,110813810,13290,13290,13290,13290,0
20250314,133500,110813810,13290,13290,13290,13290,0
20250314,133400,110813810,13290,13290,13290,13290,0
20250314,133300,110813810,13290,13290,13290,13290,0
20250314,133200,110813810,13290,13290,13290,13290,0
20250314,133100,110813810,13290,13290,13290,13290,1
20250314,133000,110800520,13300,13300,13300,13300,0
20250314,132900,110800520,13300,13300,13300,13300,0
20250314,132800,110800520,13300,13300,13300,13300,0
20250314,132700,110800520,13300,13300,13300,13300,0
20250314,132600,110800520,13300,13300,13300,13300,0
20250314,132500,110800520,13300,13300,13300,13300,0
20250314,132400,110800520,13300,13300,13300,13300,0
20250314,132300,110800520,13300,13300,13300,13300,0
20250314,132200,110800520,13300,13300,13300,13300,0
20250314,132100,110800520,13300,13300,13300,13300,71
20250314,132000,109856220,13290,13290,13290,13290,0
20250314,131900,109856220,13290,13290,13290,13290,0
20250314,131800,109856220,13290,13290,13290,13290,20
20250314,131700,109590420,13290,13290,13290,13290,10
20250314,131600,109457520,13290,13290,13290,13290,0
20250314,131500,109457520,13290,13290,13290,13290,0
20250314,131400,109457520,13290,13290,13290,13290,0
20250314,131300,109457520,13290,13290,13290,13290,0
20250314,131200,109457520,13290,13290,13290,13290,20
20250314,131100,109191720,13280,13280,13280,13280,0
20250314,131000,109191720,13280,13280,13280,13280,0
20250314,130900,109191720,13280,13280,13280,13280,10
20250314,130800,109058920,13300,13300,13300,13300,0
20250314,130700,109058920,13300,13300,13300,13300,0
20250314,130600,109058920,13300,13290,13300,13290,29
20250314,130500,108673370,13290,13290,13290,13290,0
20250314,130400,108673370,13290,13290,13290,13290,0
20250314,130300,108673370,13290,13290,13290,13290,0
20250314,130200,108673370,13290,13290,13290,13290,0
20250314,130100,108673370,13290,13290,13290,13290,0
20250314,130000,108673370,13290,13290,13290,13290,0
20250314,125900,108673370,13290,13290,13290,13290,200
20250314,125800,106015370,13300,13300,13300,13300,0
20250314,125700,106015370,13300,13300,13300,13300,0
20250314,125600,106015370,13300,13300,13300,13300,0
20250314,125500,106015370,13300,13300,13300,13300,0
20250314,125400,106015370,13300,13300,13300,13300,0
20250314,125300,106015370,13300,13300,13300,13300,0
20250314,125200,106015370,13300,13300,13300,13300,100
20250314,125100,104685370,13300,13300,13300,13300,0
20250314,125000,104685370,13300,13300,13300,13300,100
20250314,124900,103355370,13310,13310,13310,13310,0
20250314,124800,103355370,13310,13310,13310,13310,0
20250314,124700,103355370,13310,13310,13310,13310,0
20250314,124600,103355370,13310,13310,13310,13310,0
20250314,124500,103355370,13310,13310,13310,13310,0
20250314,124400,103355370,13310,13310,13310,13310,0
20250314,124300,103355370,13310,13310,13310,13310,0
20250314,124200,103355370,13310,13310,13310,13310,0
20250314,124100,103355370,13310,13310,13310,13310,292
20250314,124000,99468850,13310,13310,13310,13310,0
20250314,123900,99468850,13310,13310,13310,13310,1
20250314,123800,99455540,13310,13310,13310,13310,5
20250314,123700,99388990,13310,13310,13310,13310,0
20250314,123600,99388990,13310,13310,13310,13310,0
20250314,123500,99388990,13310,13310,13310,13310,0
20250314,123400,99388990,13310,13310,13310,13310,0
20250314,123300,99388990,13310,13310,13310,13310,0
20250314,123200,99388990,13310,13310,13310,13310,0
20250314,123100,99388990,13310,13310,13310,13310,0
20250314,123000,99388990,13310,13310,13310,13310,0
20250314,122900,99388990,13310,13310,13310,13310,0
20250314,122800,99388990,13310,13310,13310,13310,0
20250314,122700,99388990,13310,13310,13310,13310,0
20250314,122600,99388990,13310,13310,13310,13310,0
20250314,122500,99388990,13310,13310,13310,13310,0
20250314,122400,99388990,13310,13310,13310,13310,0
20250314,122300,99388990,13310,13310,13310,13310,0
20250314,122200,99388990,13310,13310,13310,13310,0
20250314,122100,99388990,13310,13310,13310,13310,0
20250314,122000,99388990,13310,13310,13310,13310,0
20250314,121900,99388990,13310,13310,13310,13310,0
20250314,121800,99388990,13310,13310,13310,13310,0
20250314,121700,99388990,13310,13310,13310,13310,0
20250314,121600,99388990,13310,13310,13310,13310,295
20250314,121500,95462540,13310,13310,13310,13310,0
20250314,121400,95462540,13310,13310,13310,13310,0
20250314,121300,95462540,13310,13290,13310,13290,71
20250314,121200,94518930,13280,13280,13280,13280,0
20250314,121100,94518930,13280,13280,13280,13280,0
20250314,121000,94518930,13280,13280,13280,13280,0
20250314,120900,94518930,13280,13300,13300,13280,180
20250314,120800,92127910,13310,13310,13310,13310,0
20250314,120700,92127910,13310,13310,13310,13310,0
20250314,120600,92127910,13310,13310,13310,13310,0
20250314,120500,92127910,13310,13310,13310,13310,0
20250314,120400,92127910,13310,13300,13310,13300,14
20250314,120300,91941700,13310,13310,13310,13310,0
20250314,120200,91941700,13310,13310,13310,13310,0
20250314,120100,91941700,13310,13310,13310,13310,0
20250314,120000,91941700,13310,13310,13310,13310,0
20250314,115900,91941700,13310,13310,13310,13310,0
20250314,115800,91941700,13310,13310,13310,13310,0
20250314,115700,91941700,13310,13310,13310,13310,0
20250314,115600,91941700,13310,13310,13310,13310,0
20250314,115500,91941700,13310,13310,13310,13310,10
20250314,115400,91808600,13310,13310,13310,13310,0
20250314,115300,91808600,13310,13310,13310,13310,0
20250314,115200,91808600,13310,13310,13310,13310,0
20250314,115100,91808600,13310,13310,13310,13310,0
20250314,115000,91808600,13310,13310,13310,13310,0
20250314,114900,91808600,13310,13310,13310,13310,0
20250314,114800,91808600,13310,13310,13310,13310,0
20250314,114700,91808600,13310,13310,13310,13310,0
20250314,114600,91808600,13310,13310,13310,13310,0
20250314,114500,91808600,13310,13310,13310,13310,0
20250314,114400,91808600,13310,13310,13310,13310,0
20250314,114300,91808600,13310,13310,13310,13310,0
20250314,114200,91808600,13310,13310,13310,13310,5
20250314,114100,91742050,13310,13310,13310,13310,0
20250314,114000,91742050,13310,13310,13310,13310,0
20250314,113900,91742050,13310,13310,13310,13310,0
20250314,113800,91742050,13310,13310,13310,13310,0
20250314,113700,91742050,13310,13310,13310,13310,23
20250314,113600,91435920,13310,13310,13310,13310,0
20250314,113500,91435920,13310,13310,13310,13310,0
20250314,113400,91435920,13310,13300,13310,13300,16
20250314,113300,91223110,13270,13270,13270,13270,314
20250314,113200,87056330,13270,13270,13270,13270,0
20250314,113100,87056330,13270,13270,13270,13270,0
20250314,113000,87056330,13270,13270,13270,13270,0
20250314,112900,87056330,13270,13270,13270,13270,0
20250314,112800,87056330,13270,13270,13270,13270,45
20250314,112700,86459180,13280,13280,13280,13280,0
20250314,112600,86459180,13280,13280,13280,13280,0
20250314,112500,86459180,13280,13280,13280,13280,0
20250314,112400,86459180,13280,13280,13280,13280,0
20250314,112300,86459180,13280,13280,13280,13280,0
20250314,112200,86459180,13280,13280,13280,13280,0
20250314,112100,86459180,13280,13320,13320,13280,1038
20250314,112000,72663810,13330,13330,13330,13330,0
20250314,111900,72663810,13330,13330,13330,13330,0
20250314,111800,72663810,13330,13330,13330,13330,0
20250314,111700,72663810,13330,13320,13330,13320,5
20250314,111600,72597170,13330,13330,13330,13330,0
20250314,111500,72597170,13330,13330,13330,13330,0
20250314,111400,72597170,13330,13330,13330,13330,0
20250314,111300,72597170,13330,13330,13330,13330,0
20250314,111200,72597170,13330,13330,13330,13330,0
20250314,111100,72597170,13330,13330,13330,13330,3
20250314,111000,72557180,13330,13330,13330,13330,28
20250314,110900,72183940,13330,13330,13330,13330,0
20250314,110800,72183940,13330,13330,13330,13330,0
20250314,110700,72183940,13330,13330,13330,13330,0
20250314,110600,72183940,13330,13330,13330,13330,0
20250314,110500,72183940,13330,13330,13330,13330,0
20250314,110400,72183940,13330,13330,13330,13330,0
20250314,110300,72183940,13330,13330,13330,13330,0
20250314,110200,72183940,13330,13330,13330,13330,0
20250314,110100,72183940,13330,13330,13330,13330,0
20250314,110000,72183940,13330,13330,13330,13330,0
20250314,105900,72183940,13330,13330,13330,13330,0
20250314,105800,72183940,13330,13310,13330,13300,392
20250314,105700,66968930,13310,13310,13310,13310,2
20250314,105600,66942310,13300,13300,13300,13300,0
20250314,105500,66942310,13300,13300,13300,13300,0
20250314,105400,66942310,13300,13310,13310,13300,37
20250314,105300,66450040,13320,13320,13320,13320,0
20250314,105200,66450040,13320,13320,13320,13320,0
20250314,105100,66450040,13320,13320,13320,13320,0
20250314,105000,66450040,13320,13320,13320,13320,1
20250314,104900,66436720,13320,13320,13320,13320,0
20250314,104800,66436720,13320,13320,13320,13320,1
20250314,104700,66423400,13330,13330,13330,13330,0
20250314,104600,66423400,13330,13330,13330,13330,0
20250314,104500,66423400,13330,13330,13330,13330,0
20250314,104400,66423400,13330,13330,13330,13330,0
20250314,104300,66423400,13330,13330,13330,13330,0
20250314,104200,66423400,13330,13330,13330,13330,0
20250314,104100,66423400,13330,13330,13330,13330,0
20250314,104000,66423400,13330,13330,13330,13330,0
20250314,103900,66423400,13330,13330,13330,13330,8
20250314,103800,66316760,13330,13330,13330,13330,0
20250314,103700,66316760,13330,13330,13330,13330,0
20250314,103600,66316760,13330,13330,13330,13330,0
20250314,103500,66316760,13330,13330,13330,13330,1
20250314,103400,66303430,13330,13330,13330,13330,0
20250314,103300,66303430,13330,13330,13330,13330,50
20250314,103200,65636930,13330,13330,13330,13330,4
20250314,103100,65583610,13310,13310,13310,13310,0
20250314,103000,65583610,13310,13310,13310,13310,59
20250314,102900,64798320,13320,13320,13320,13320,10
20250314,102800,64665120,13330,13330,13330,13330,0
20250314,102700,64665120,13330,13330,13330,13330,0
20250314,102600,64665120,13330,13330,13330,13330,0
20250314,102500,64665120,13330,13330,13330,13330,10
20250314,102400,64531820,13350,13350,13350,13350,0
20250314,102300,64531820,13350,13350,13350,13350,0
20250314,102200,64531820,13350,13350,13350,13350,0
20250314,102100,64531820,13350,13350,13350,13350,0
20250314,102000,64531820,13350,13350,13350,13350,0
20250314,101900,64531820,13350,13320,13350,13320,307
20250314,101800,60442530,13330,13330,13330,13330,1
20250314,101700,60429200,13350,13350,13350,13350,0
20250314,101600,60429200,13350,13350,13350,13350,0
20250314,101500,60429200,13350,13350,13350,13350,0
20250314,101400,60429200,13350,13330,13350,13310,1510
20250314,101300,40322670,13330,13330,13330,13330,0
20250314,101200,40322670,13330,13330,13330,13330,0
20250314,101100,40322670,13330,13330,13330,13330,23
20250314,101000,40016080,13330,13330,13330,13330,17
20250314,100900,39789470,13330,13330,13330,13330,0
20250314,100800,39789470,13330,13330,13330,13330,0
20250314,100700,39789470,13330,13330,13330,13330,0
20250314,100600,39789470,13330,13330,13330,13330,0
20250314,100500,39789470,13330,13330,13330,13330,68
20250314,100400,38883030,13350,13350,13350,13350,5
20250314,100300,38816280,13350,13350,13350,13350,0
20250314,100200,38816280,13350,13350,13350,13350,2
20250314,100100,38789580,13360,13360,13360,13360,0
20250314,100000,38789580,13360,13360,13360,13360,1
20250314,095900,38776220,13360,13360,13360,13360,0
20250314,095800,38776220,13360,13360,13360,13360,0
20250314,095700,38776220,13360,13360,13360,13330,233
20250314,095600,35670250,13350,13360,13360,13350,888
20250314,095500,23814080,13370,13370,13370,13370,0
20250314,095400,23814080,13370,13370,13370,13370,0
20250314,095300,23814080,13370,13370,13370,13370,103
20250314,095200,22436970,13390,13390,13390,13390,0
20250314,095100,22436970,13390,13390,13390,13390,0
20250314,095000,22436970,13390,13390,13390,13390,0
20250314,094900,22436970,13390,13390,13390,13390,0
20250314,094800,22436970,13390,13390,13390,13390,0
20250314,094700,22436970,13390,13390,13390,13390,0
20250314,094600,22436970,13390,13390,13390,13390,0
20250314,094500,22436970,13390,13390,13390,13390,0
20250314,094400,22436970,13390,13390,13390,13390,203
20250314,094300,19718800,13400,13400,13400,13390,153
20250314,094200,17670100,13390,13390,13390,13390,100
20250314,094100,16331100,13400,13400,13400,13400,0
20250314,094000,16331100,13400,13400,13400,13400,0
20250314,093900,16331100,13400,13400,13400,13400,0
20250314,093800,16331100,13400,13400,13400,13400,0
20250314,093700,16331100,13400,13400,13400,13400,0
20250314,093600,16331100,13400,13400,13400,13400,1
20250314,093500,16317700,13390,13390,13400,13390,372
20250314,093400,11334530,13390,13390,13390,13390,0
20250314,093300,11334530,13390,13390,13390,13390,2
20250314,093200,11307750,13400,13400,13400,13400,1
20250314,093100,11294350,13400,13400,13400,13400,0
20250314,093000,11294350,13400,13400,13400,13400,8
20250314,092900,11187150,13400,13400,13400,13400,0
20250314,092800,11187150,13400,13400,13400,13400,7
20250314,092700,11093350,13400,13400,13400,13400,0
20250314,092600,11093350,13400,13400,13400,13380,507
20250314,092500,4307440,13400,13400,13400,13400,61
20250314,092400,3490040,13420,13420,13420,13420,0
20250314,092300,3490040,13420,13420,13420,13420,0
20250314,092200,3490040,13420,13420,13420,13420,1
20250314,092100,3476620,13400,13400,13400,13400,0
20250314,092000,3476620,13400,13420,13420,13400,3
20250314,091900,3436390,13440,13420,13480,13420,6
20250314,091800,3355770,13400,13400,13400,13400,0
20250314,091700,3355770,13400,13400,13400,13400,0
20250314,091600,3355770,13400,13370,13400,13350,99
20250314,091500,2030230,13350,13350,13360,13350,3
20250314,091400,1990170,13390,13390,13390,13390,0
20250314,091300,1990170,13390,13390,13390,13390,0
20250314,091200,1990170,13390,13390,13390,13390,0
20250314,091100,1990170,13390,13390,13390,13390,0
20250314,091000,1990170,13390,13390,13390,13390,1
20250314,090900,1976780,13390,13390,13390,13390,0
20250314,090800,1976780,13390,13390,13390,13390,0
20250314,090700,1976780,13390,13390,13390,13390,0
20250314,090600,1976780,13390,13390,13390,13390,1
20250314,090500,1963390,13390,13390,13390,13390,0
20250314,090400,1963390,13390,13390,13390,13390,2
20250314,090300,1936610,13315,13315,13315,13315,0
20250314,090200,1936610,13315,13315,13315,13315,0
20250314,090100,1936610,13315,13315,13315,13315,86
20250314,090000,791520,13190,13190,13310,13190,60
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190700 143582780 13300 13300 13300 13300 52
3 20250314 190600 143582780 13300 13300 13300 13300 0
4 20250314 190500 143582780 13300 13300 13300 13300 0
5 20250314 190400 143582780 13300 13300 13300 13300 0
6 20250314 190300 143582780 13300 13300 13300 13300 0
7 20250314 190200 143582780 13300 13300 13300 13300 0
8 20250314 190100 143582780 13300 13300 13300 13300 0
9 20250314 190000 143582780 13300 13300 13300 13300 0
10 20250314 185900 143582780 13300 13300 13300 13300 0
11 20250314 185800 143582780 13300 13300 13300 13300 0
12 20250314 185700 143582780 13300 13300 13300 13300 0
13 20250314 185600 143582780 13300 13300 13300 13300 0
14 20250314 185500 143582780 13300 13300 13300 13300 0
15 20250314 185400 143582780 13300 13300 13300 13300 0
16 20250314 185300 143582780 13300 13300 13300 13300 0
17 20250314 185200 143582780 13300 13300 13300 13300 0
18 20250314 185100 143582780 13300 13300 13300 13300 0
19 20250314 185000 143582780 13300 13300 13300 13300 0
20 20250314 184900 143582780 13300 13300 13300 13300 0
21 20250314 184800 143582780 13300 13300 13300 13300 0
22 20250314 184700 143582780 13300 13300 13300 13300 0
23 20250314 184600 143582780 13300 13300 13300 13300 0
24 20250314 184500 143582780 13300 13300 13300 13300 0
25 20250314 184400 143582780 13300 13300 13300 13300 0
26 20250314 184300 143582780 13300 13300 13300 13300 0
27 20250314 184200 143582780 13300 13300 13300 13300 0
28 20250314 184100 143582780 13300 13300 13300 13300 0
29 20250314 184000 143582780 13300 13300 13300 13300 0
30 20250314 183900 143582780 13300 13300 13300 13300 0
31 20250314 183800 143582780 13300 13300 13300 13300 0
32 20250314 183700 143582780 13300 13300 13300 13300 52
33 20250314 183600 143582780 13300 13300 13300 13300 0
34 20250314 183500 143582780 13300 13300 13300 13300 0
35 20250314 183400 143582780 13300 13300 13300 13300 0
36 20250314 183300 143582780 13300 13300 13300 13300 0
37 20250314 183200 143582780 13300 13300 13300 13300 0
38 20250314 183100 143582780 13300 13300 13300 13300 0
39 20250314 183000 143582780 13300 13300 13300 13300 0
40 20250314 182900 143582780 13300 13300 13300 13300 0
41 20250314 182800 143582780 13300 13300 13300 13300 0
42 20250314 182700 143582780 13300 13300 13300 13300 0
43 20250314 182600 143582780 13300 13300 13300 13300 0
44 20250314 182500 143582780 13300 13300 13300 13300 0
45 20250314 182400 143582780 13300 13300 13300 13300 0
46 20250314 182300 143582780 13300 13300 13300 13300 0
47 20250314 182200 143582780 13300 13300 13300 13300 0
48 20250314 182100 143582780 13300 13300 13300 13300 0
49 20250314 182000 143582780 13300 13300 13300 13300 0
50 20250314 181900 143582780 13300 13300 13300 13300 0
51 20250314 181800 143582780 13300 13300 13300 13300 0
52 20250314 181700 143582780 13300 13300 13300 13300 0
53 20250314 181600 143582780 13300 13300 13300 13300 0
54 20250314 181500 143582780 13300 13300 13300 13300 0
55 20250314 181400 143582780 13300 13300 13300 13300 0
56 20250314 181300 143582780 13300 13300 13300 13300 0
57 20250314 181200 143582780 13300 13300 13300 13300 0
58 20250314 181100 143582780 13300 13300 13300 13300 0
59 20250314 181000 143582780 13300 13300 13300 13300 0
60 20250314 180900 143582780 13300 13300 13300 13300 0
61 20250314 180800 143582780 13300 13300 13300 13300 0
62 20250314 180700 143582780 13300 13300 13300 13300 52
63 20250314 180600 143582780 13300 13300 13300 13300 0
64 20250314 180500 143582780 13300 13300 13300 13300 0
65 20250314 180400 143582780 13300 13300 13300 13300 0
66 20250314 180300 143582780 13300 13300 13300 13300 0
67 20250314 180200 143582780 13300 13300 13300 13300 0
68 20250314 180100 143582780 13300 13300 13300 13300 0
69 20250314 180000 143582780 13300 13300 13300 13300 0
70 20250314 175900 143582780 13300 13300 13300 13300 0
71 20250314 175800 143582780 13300 13300 13300 13300 0
72 20250314 175700 143582780 13300 13300 13300 13300 0
73 20250314 175600 143582780 13300 13300 13300 13300 0
74 20250314 175500 143582780 13300 13300 13300 13300 0
75 20250314 175400 143582780 13300 13300 13300 13300 0
76 20250314 175300 143582780 13300 13300 13300 13300 0
77 20250314 175200 143582780 13300 13300 13300 13300 0
78 20250314 175100 143582780 13300 13300 13300 13300 0
79 20250314 175000 143582780 13300 13300 13300 13300 0
80 20250314 174900 143582780 13300 13300 13300 13300 0
81 20250314 174800 143582780 13300 13300 13300 13300 0
82 20250314 174700 143582780 13300 13300 13300 13300 0
83 20250314 174600 143582780 13300 13300 13300 13300 0
84 20250314 174500 143582780 13300 13300 13300 13300 0
85 20250314 174400 143582780 13300 13300 13300 13300 0
86 20250314 174300 143582780 13300 13300 13300 13300 0
87 20250314 174200 143582780 13300 13300 13300 13300 0
88 20250314 174100 143582780 13300 13300 13300 13300 0
89 20250314 174000 143582780 13300 13300 13300 13300 0
90 20250314 173900 143582780 13300 13300 13300 13300 0
91 20250314 173800 143582780 13300 13300 13300 13300 0
92 20250314 173700 143582780 13300 13300 13300 13300 52
93 20250314 173600 143582780 13300 13300 13300 13300 0
94 20250314 173500 143582780 13300 13300 13300 13300 0
95 20250314 173400 143582780 13300 13300 13300 13300 0
96 20250314 173300 143582780 13300 13300 13300 13300 0
97 20250314 173200 143582780 13300 13300 13300 13300 0
98 20250314 173100 143582780 13300 13300 13300 13300 0
99 20250314 173000 143582780 13300 13300 13300 13300 0
100 20250314 172900 143582780 13300 13300 13300 13300 0
101 20250314 172800 143582780 13300 13300 13300 13300 0
102 20250314 172700 143582780 13300 13300 13300 13300 0
103 20250314 172600 143582780 13300 13300 13300 13300 0
104 20250314 172500 143582780 13300 13300 13300 13300 0
105 20250314 172400 143582780 13300 13300 13300 13300 0
106 20250314 172300 143582780 13300 13300 13300 13300 0
107 20250314 172200 143582780 13300 13300 13300 13300 0
108 20250314 172100 143582780 13300 13300 13300 13300 0
109 20250314 172000 143582780 13300 13300 13300 13300 0
110 20250314 171900 143582780 13300 13300 13300 13300 0
111 20250314 171800 143582780 13300 13300 13300 13300 0
112 20250314 171700 143582780 13300 13300 13300 13300 0
113 20250314 171600 143582780 13300 13300 13300 13300 0
114 20250314 171500 143582780 13300 13300 13300 13300 0
115 20250314 171400 143582780 13300 13300 13300 13300 0
116 20250314 171300 143582780 13300 13300 13300 13300 0
117 20250314 171200 143582780 13300 13300 13300 13300 0
118 20250314 171100 143582780 13300 13300 13300 13300 0
119 20250314 171000 143582780 13300 13300 13300 13300 0
120 20250314 170900 143582780 13300 13300 13300 13300 0
121 20250314 170800 143582780 13300 13300 13300 13300 0
122 20250314 170700 143582780 13300 13300 13300 13300 52
123 20250314 170600 143582780 13300 13300 13300 13300 0
124 20250314 170500 143582780 13300 13300 13300 13300 0
125 20250314 170400 143582780 13300 13300 13300 13300 0
126 20250314 170300 143582780 13300 13300 13300 13300 0
127 20250314 170200 143582780 13300 13300 13300 13300 0
128 20250314 170100 143582780 13300 13300 13300 13300 0
129 20250314 170000 143582780 13300 13300 13300 13300 0
130 20250314 165900 143582780 13300 13300 13300 13300 0
131 20250314 165800 143582780 13300 13300 13300 13300 0
132 20250314 165700 143582780 13300 13300 13300 13300 0
133 20250314 165600 143582780 13300 13300 13300 13300 0
134 20250314 165500 143582780 13300 13300 13300 13300 0
135 20250314 165400 143582780 13300 13300 13300 13300 0
136 20250314 165300 143582780 13300 13300 13300 13300 0
137 20250314 165200 143582780 13300 13300 13300 13300 0
138 20250314 165100 143582780 13300 13300 13300 13300 0
139 20250314 165000 143582780 13300 13300 13300 13300 0
140 20250314 164900 143582780 13300 13300 13300 13300 0
141 20250314 164800 143582780 13300 13300 13300 13300 0
142 20250314 164700 143582780 13300 13300 13300 13300 0
143 20250314 164600 143582780 13300 13300 13300 13300 0
144 20250314 164500 143582780 13300 13300 13300 13300 0
145 20250314 164400 143582780 13300 13300 13300 13300 0
146 20250314 164300 143582780 13300 13300 13300 13300 0
147 20250314 164200 143582780 13300 13300 13300 13300 0
148 20250314 164100 143582780 13300 13300 13300 13300 0
149 20250314 164000 143582780 13300 13300 13300 13300 0
150 20250314 163900 143582780 13300 13300 13300 13300 0
151 20250314 163800 143582780 13300 13300 13300 13300 0
152 20250314 163700 143582780 13300 13300 13300 13300 52
153 20250314 163600 143582780 13300 13300 13300 13300 0
154 20250314 163500 143582780 13300 13300 13300 13300 0
155 20250314 163400 143582780 13300 13300 13300 13300 0
156 20250314 163300 143582780 13300 13300 13300 13300 0
157 20250314 163200 143582780 13300 13300 13300 13300 0
158 20250314 163100 143582780 13300 13300 13300 13300 0
159 20250314 163000 143582780 13300 13300 13300 13300 0
160 20250314 162900 143582780 13300 13300 13300 13300 0
161 20250314 162800 143582780 13300 13300 13300 13300 0
162 20250314 162700 143582780 13300 13300 13300 13300 0
163 20250314 162600 143582780 13300 13300 13300 13300 0
164 20250314 162500 143582780 13300 13300 13300 13300 0
165 20250314 162400 143582780 13300 13300 13300 13300 0
166 20250314 162300 143582780 13300 13300 13300 13300 0
167 20250314 162200 143582780 13300 13300 13300 13300 0
168 20250314 162100 143582780 13300 13300 13300 13300 0
169 20250314 162000 143582780 13300 13300 13300 13300 0
170 20250314 161900 143582780 13300 13300 13300 13300 0
171 20250314 161800 143582780 13300 13300 13300 13300 0
172 20250314 161700 143582780 13300 13300 13300 13300 0
173 20250314 161600 143582780 13300 13300 13300 13300 0
174 20250314 161500 143582780 13300 13300 13300 13300 0
175 20250314 161400 143582780 13300 13300 13300 13300 0
176 20250314 161300 143582780 13300 13300 13300 13300 0
177 20250314 161200 143582780 13300 13300 13300 13300 0
178 20250314 161100 143582780 13300 13300 13300 13300 0
179 20250314 161000 143582780 13300 13300 13300 13300 0
180 20250314 160900 143582780 13300 13300 13300 13300 0
181 20250314 160800 143582780 13300 13300 13300 13300 0
182 20250314 160700 143582780 13300 13300 13300 13300 52
183 20250314 160600 143582780 13300 13300 13300 13300 0
184 20250314 160500 143582780 13300 13300 13300 13300 0
185 20250314 160400 143582780 13300 13300 13300 13300 0
186 20250314 160300 143582780 13300 13300 13300 13300 0
187 20250314 160200 143582780 13300 13300 13300 13300 0
188 20250314 160100 143582780 13300 13300 13300 13300 0
189 20250314 160000 143582780 13300 13300 13300 13300 0
190 20250314 155900 143582780 13300 13300 13300 13300 0
191 20250314 155800 143582780 13300 13300 13300 13300 0
192 20250314 155700 143582780 13300 13300 13300 13300 0
193 20250314 155600 143582780 13300 13300 13300 13300 0
194 20250314 155500 143582780 13300 13300 13300 13300 0
195 20250314 155400 143582780 13300 13300 13300 13300 0
196 20250314 155300 143582780 13300 13300 13300 13300 0
197 20250314 155200 143582780 13300 13300 13300 13300 0
198 20250314 155100 143582780 13300 13300 13300 13300 0
199 20250314 155000 143582780 13300 13300 13300 13300 0
200 20250314 154900 143582780 13300 13300 13300 13300 0
201 20250314 154800 143582780 13300 13300 13300 13300 0
202 20250314 154700 143582780 13300 13300 13300 13300 0
203 20250314 154600 143582780 13300 13300 13300 13300 0
204 20250314 154500 143582780 13300 13300 13300 13300 0
205 20250314 154400 143582780 13300 13300 13300 13300 0
206 20250314 154300 143582780 13300 13300 13300 13300 0
207 20250314 154200 143582780 13300 13300 13300 13300 0
208 20250314 154100 143582780 13300 13300 13300 13300 0
209 20250314 154000 143582780 13300 13300 13300 13300 0
210 20250314 153900 143582780 13300 13300 13300 13300 0
211 20250314 153800 143582780 13300 13300 13300 13300 0
212 20250314 153700 143582780 13300 13300 13300 13300 52
213 20250314 153600 143582780 13300 13300 13300 13300 0
214 20250314 153500 143582780 13300 13300 13300 13300 0
215 20250314 153400 143582780 13300 13300 13300 13300 0
216 20250314 153300 143582780 13300 13300 13300 13300 0
217 20250314 153200 143582780 13300 13300 13300 13300 0
218 20250314 153100 143582780 13300 13300 13300 13300 0
219 20250314 153000 143582780 13300 13300 13300 13300 52
220 20250314 152900 142891180 13310 13310 13310 13310 0
221 20250314 152800 142891180 13310 13310 13310 13310 0
222 20250314 152700 142891180 13310 13310 13310 13310 0
223 20250314 152600 142891180 13310 13310 13310 13310 0
224 20250314 152500 142891180 13310 13310 13310 13310 0
225 20250314 152400 142891180 13310 13310 13310 13310 0
226 20250314 152300 142891180 13310 13310 13310 13310 0
227 20250314 152200 142891180 13310 13310 13310 13310 0
228 20250314 152100 142891180 13310 13310 13310 13310 0
229 20250314 152000 142891180 13310 13310 13310 13310 0
230 20250314 151900 142891180 13310 13310 13310 13310 0
231 20250314 151800 142891180 13310 13310 13310 13310 0
232 20250314 151700 142891180 13310 13310 13310 13310 24
233 20250314 151600 142571740 13310 13310 13310 13310 0
234 20250314 151500 142571740 13310 13310 13310 13310 0
235 20250314 151400 142571740 13310 13310 13310 13310 0
236 20250314 151300 142571740 13310 13310 13310 13310 5
237 20250314 151200 142505190 13320 13320 13320 13320 26
238 20250314 151100 142158870 13300 13300 13300 13300 0
239 20250314 151000 142158870 13300 13300 13300 13300 1
240 20250314 150900 142145570 13320 13320 13320 13320 6
241 20250314 150800 142065650 13280 13280 13280 13280 0
242 20250314 150700 142065650 13280 13280 13280 13280 0
243 20250314 150600 142065650 13280 13280 13280 13280 0
244 20250314 150500 142065650 13280 13280 13280 13280 0
245 20250314 150400 142065650 13280 13280 13280 13280 0
246 20250314 150300 142065650 13280 13280 13280 13280 0
247 20250314 150200 142065650 13280 13280 13280 13280 0
248 20250314 150100 142065650 13280 13280 13280 13280 0
249 20250314 150000 142065650 13280 13280 13280 13280 0
250 20250314 145900 142065650 13280 13280 13280 13280 0
251 20250314 145800 142065650 13280 13280 13280 13280 0
252 20250314 145700 142065650 13280 13280 13280 13280 0
253 20250314 145600 142065650 13280 13280 13280 13280 0
254 20250314 145500 142065650 13280 13280 13280 13280 0
255 20250314 145400 142065650 13280 13280 13280 13280 200
256 20250314 145300 139409650 13270 13270 13270 13270 0
257 20250314 145200 139409650 13270 13270 13270 13270 0
258 20250314 145100 139409650 13270 13270 13270 13270 0
259 20250314 145000 139409650 13270 13270 13270 13270 0
260 20250314 144900 139409650 13270 13270 13270 13270 0
261 20250314 144800 139409650 13270 13270 13270 13270 0
262 20250314 144700 139409650 13270 13270 13270 13270 0
263 20250314 144600 139409650 13270 13270 13270 13270 0
264 20250314 144500 139409650 13270 13270 13270 13270 0
265 20250314 144400 139409650 13270 13270 13270 13270 0
266 20250314 144300 139409650 13270 13270 13270 13270 0
267 20250314 144200 139409650 13270 13270 13270 13270 0
268 20250314 144100 139409650 13270 13270 13270 13270 0
269 20250314 144000 139409650 13270 13270 13270 13270 0
270 20250314 143900 139409650 13270 13270 13270 13270 0
271 20250314 143800 139409650 13270 13270 13270 13270 0
272 20250314 143700 139409650 13270 13270 13270 13270 0
273 20250314 143600 139409650 13270 13270 13270 13270 0
274 20250314 143500 139409650 13270 13300 13300 13270 670
275 20250314 143400 130513080 13310 13310 13310 13310 0
276 20250314 143300 130513080 13310 13310 13310 13310 0
277 20250314 143200 130513080 13310 13310 13310 13310 0
278 20250314 143100 130513080 13310 13310 13310 13310 0
279 20250314 143000 130513080 13310 13310 13310 13310 0
280 20250314 142900 130513080 13310 13310 13310 13310 50
281 20250314 142800 129847580 13300 13300 13300 13300 0
282 20250314 142700 129847580 13300 13300 13300 13300 0
283 20250314 142600 129847580 13300 13300 13300 13300 0
284 20250314 142500 129847580 13300 13300 13300 13300 0
285 20250314 142400 129847580 13300 13300 13300 13300 122
286 20250314 142300 128224980 13300 13300 13300 13300 0
287 20250314 142200 128224980 13300 13300 13300 13300 0
288 20250314 142100 128224980 13300 13300 13300 13300 0
289 20250314 142000 128224980 13300 13300 13300 13300 4
290 20250314 141900 128171780 13300 13300 13300 13300 0
291 20250314 141800 128171780 13300 13300 13300 13300 0
292 20250314 141700 128171780 13300 13300 13300 13300 2
293 20250314 141600 128145180 13280 13280 13280 13280 0
294 20250314 141500 128145180 13280 13280 13280 13280 0
295 20250314 141400 128145180 13280 13280 13280 13280 46
296 20250314 141300 127534300 13280 13280 13280 13280 0
297 20250314 141200 127534300 13280 13280 13280 13280 0
298 20250314 141100 127534300 13280 13280 13280 13280 0
299 20250314 141000 127534300 13280 13280 13280 13280 0
300 20250314 140900 127534300 13280 13280 13280 13280 0
301 20250314 140800 127534300 13280 13280 13280 13280 11
302 20250314 140700 127388220 13280 13280 13280 13280 0
303 20250314 140600 127388220 13280 13280 13280 13280 0
304 20250314 140500 127388220 13280 13280 13280 13280 1
305 20250314 140400 127374940 13280 13280 13280 13280 749
306 20250314 140300 117428220 13280 13280 13280 13280 0
307 20250314 140200 117428220 13280 13280 13280 13280 10
308 20250314 140100 117295420 13280 13280 13280 13280 45
309 20250314 140000 116697820 13280 13280 13280 13280 0
310 20250314 135900 116697820 13280 13280 13280 13280 0
311 20250314 135800 116697820 13280 13280 13280 13280 50
312 20250314 135700 116033820 13280 13280 13280 13280 300
313 20250314 135600 112049820 13300 13300 13300 13300 0
314 20250314 135500 112049820 13300 13300 13300 13300 0
315 20250314 135400 112049820 13300 13300 13300 13300 0
316 20250314 135300 112049820 13300 13300 13300 13300 0
317 20250314 135200 112049820 13300 13300 13300 13300 0
318 20250314 135100 112049820 13300 13300 13300 13300 0
319 20250314 135000 112049820 13300 13300 13300 13300 0
320 20250314 134900 112049820 13300 13300 13300 13300 0
321 20250314 134800 112049820 13300 13300 13300 13300 0
322 20250314 134700 112049820 13300 13300 13300 13300 0
323 20250314 134600 112049820 13300 13300 13300 13300 0
324 20250314 134500 112049820 13300 13300 13300 13300 0
325 20250314 134400 112049820 13300 13300 13300 13300 0
326 20250314 134300 112049820 13300 13300 13300 13300 0
327 20250314 134200 112049820 13300 13300 13300 13300 0
328 20250314 134100 112049820 13300 13300 13300 13300 0
329 20250314 134000 112049820 13300 13300 13300 13300 0
330 20250314 133900 112049820 13300 13300 13300 13300 0
331 20250314 133800 112049820 13300 13300 13300 13300 0
332 20250314 133700 112049820 13300 13290 13300 13290 93
333 20250314 133600 110813810 13290 13290 13290 13290 0
334 20250314 133500 110813810 13290 13290 13290 13290 0
335 20250314 133400 110813810 13290 13290 13290 13290 0
336 20250314 133300 110813810 13290 13290 13290 13290 0
337 20250314 133200 110813810 13290 13290 13290 13290 0
338 20250314 133100 110813810 13290 13290 13290 13290 1
339 20250314 133000 110800520 13300 13300 13300 13300 0
340 20250314 132900 110800520 13300 13300 13300 13300 0
341 20250314 132800 110800520 13300 13300 13300 13300 0
342 20250314 132700 110800520 13300 13300 13300 13300 0
343 20250314 132600 110800520 13300 13300 13300 13300 0
344 20250314 132500 110800520 13300 13300 13300 13300 0
345 20250314 132400 110800520 13300 13300 13300 13300 0
346 20250314 132300 110800520 13300 13300 13300 13300 0
347 20250314 132200 110800520 13300 13300 13300 13300 0
348 20250314 132100 110800520 13300 13300 13300 13300 71
349 20250314 132000 109856220 13290 13290 13290 13290 0
350 20250314 131900 109856220 13290 13290 13290 13290 0
351 20250314 131800 109856220 13290 13290 13290 13290 20
352 20250314 131700 109590420 13290 13290 13290 13290 10
353 20250314 131600 109457520 13290 13290 13290 13290 0
354 20250314 131500 109457520 13290 13290 13290 13290 0
355 20250314 131400 109457520 13290 13290 13290 13290 0
356 20250314 131300 109457520 13290 13290 13290 13290 0
357 20250314 131200 109457520 13290 13290 13290 13290 20
358 20250314 131100 109191720 13280 13280 13280 13280 0
359 20250314 131000 109191720 13280 13280 13280 13280 0
360 20250314 130900 109191720 13280 13280 13280 13280 10
361 20250314 130800 109058920 13300 13300 13300 13300 0
362 20250314 130700 109058920 13300 13300 13300 13300 0
363 20250314 130600 109058920 13300 13290 13300 13290 29
364 20250314 130500 108673370 13290 13290 13290 13290 0
365 20250314 130400 108673370 13290 13290 13290 13290 0
366 20250314 130300 108673370 13290 13290 13290 13290 0
367 20250314 130200 108673370 13290 13290 13290 13290 0
368 20250314 130100 108673370 13290 13290 13290 13290 0
369 20250314 130000 108673370 13290 13290 13290 13290 0
370 20250314 125900 108673370 13290 13290 13290 13290 200
371 20250314 125800 106015370 13300 13300 13300 13300 0
372 20250314 125700 106015370 13300 13300 13300 13300 0
373 20250314 125600 106015370 13300 13300 13300 13300 0
374 20250314 125500 106015370 13300 13300 13300 13300 0
375 20250314 125400 106015370 13300 13300 13300 13300 0
376 20250314 125300 106015370 13300 13300 13300 13300 0
377 20250314 125200 106015370 13300 13300 13300 13300 100
378 20250314 125100 104685370 13300 13300 13300 13300 0
379 20250314 125000 104685370 13300 13300 13300 13300 100
380 20250314 124900 103355370 13310 13310 13310 13310 0
381 20250314 124800 103355370 13310 13310 13310 13310 0
382 20250314 124700 103355370 13310 13310 13310 13310 0
383 20250314 124600 103355370 13310 13310 13310 13310 0
384 20250314 124500 103355370 13310 13310 13310 13310 0
385 20250314 124400 103355370 13310 13310 13310 13310 0
386 20250314 124300 103355370 13310 13310 13310 13310 0
387 20250314 124200 103355370 13310 13310 13310 13310 0
388 20250314 124100 103355370 13310 13310 13310 13310 292
389 20250314 124000 99468850 13310 13310 13310 13310 0
390 20250314 123900 99468850 13310 13310 13310 13310 1
391 20250314 123800 99455540 13310 13310 13310 13310 5
392 20250314 123700 99388990 13310 13310 13310 13310 0
393 20250314 123600 99388990 13310 13310 13310 13310 0
394 20250314 123500 99388990 13310 13310 13310 13310 0
395 20250314 123400 99388990 13310 13310 13310 13310 0
396 20250314 123300 99388990 13310 13310 13310 13310 0
397 20250314 123200 99388990 13310 13310 13310 13310 0
398 20250314 123100 99388990 13310 13310 13310 13310 0
399 20250314 123000 99388990 13310 13310 13310 13310 0
400 20250314 122900 99388990 13310 13310 13310 13310 0
401 20250314 122800 99388990 13310 13310 13310 13310 0
402 20250314 122700 99388990 13310 13310 13310 13310 0
403 20250314 122600 99388990 13310 13310 13310 13310 0
404 20250314 122500 99388990 13310 13310 13310 13310 0
405 20250314 122400 99388990 13310 13310 13310 13310 0
406 20250314 122300 99388990 13310 13310 13310 13310 0
407 20250314 122200 99388990 13310 13310 13310 13310 0
408 20250314 122100 99388990 13310 13310 13310 13310 0
409 20250314 122000 99388990 13310 13310 13310 13310 0
410 20250314 121900 99388990 13310 13310 13310 13310 0
411 20250314 121800 99388990 13310 13310 13310 13310 0
412 20250314 121700 99388990 13310 13310 13310 13310 0
413 20250314 121600 99388990 13310 13310 13310 13310 295
414 20250314 121500 95462540 13310 13310 13310 13310 0
415 20250314 121400 95462540 13310 13310 13310 13310 0
416 20250314 121300 95462540 13310 13290 13310 13290 71
417 20250314 121200 94518930 13280 13280 13280 13280 0
418 20250314 121100 94518930 13280 13280 13280 13280 0
419 20250314 121000 94518930 13280 13280 13280 13280 0
420 20250314 120900 94518930 13280 13300 13300 13280 180
421 20250314 120800 92127910 13310 13310 13310 13310 0
422 20250314 120700 92127910 13310 13310 13310 13310 0
423 20250314 120600 92127910 13310 13310 13310 13310 0
424 20250314 120500 92127910 13310 13310 13310 13310 0
425 20250314 120400 92127910 13310 13300 13310 13300 14
426 20250314 120300 91941700 13310 13310 13310 13310 0
427 20250314 120200 91941700 13310 13310 13310 13310 0
428 20250314 120100 91941700 13310 13310 13310 13310 0
429 20250314 120000 91941700 13310 13310 13310 13310 0
430 20250314 115900 91941700 13310 13310 13310 13310 0
431 20250314 115800 91941700 13310 13310 13310 13310 0
432 20250314 115700 91941700 13310 13310 13310 13310 0
433 20250314 115600 91941700 13310 13310 13310 13310 0
434 20250314 115500 91941700 13310 13310 13310 13310 10
435 20250314 115400 91808600 13310 13310 13310 13310 0
436 20250314 115300 91808600 13310 13310 13310 13310 0
437 20250314 115200 91808600 13310 13310 13310 13310 0
438 20250314 115100 91808600 13310 13310 13310 13310 0
439 20250314 115000 91808600 13310 13310 13310 13310 0
440 20250314 114900 91808600 13310 13310 13310 13310 0
441 20250314 114800 91808600 13310 13310 13310 13310 0
442 20250314 114700 91808600 13310 13310 13310 13310 0
443 20250314 114600 91808600 13310 13310 13310 13310 0
444 20250314 114500 91808600 13310 13310 13310 13310 0
445 20250314 114400 91808600 13310 13310 13310 13310 0
446 20250314 114300 91808600 13310 13310 13310 13310 0
447 20250314 114200 91808600 13310 13310 13310 13310 5
448 20250314 114100 91742050 13310 13310 13310 13310 0
449 20250314 114000 91742050 13310 13310 13310 13310 0
450 20250314 113900 91742050 13310 13310 13310 13310 0
451 20250314 113800 91742050 13310 13310 13310 13310 0
452 20250314 113700 91742050 13310 13310 13310 13310 23
453 20250314 113600 91435920 13310 13310 13310 13310 0
454 20250314 113500 91435920 13310 13310 13310 13310 0
455 20250314 113400 91435920 13310 13300 13310 13300 16
456 20250314 113300 91223110 13270 13270 13270 13270 314
457 20250314 113200 87056330 13270 13270 13270 13270 0
458 20250314 113100 87056330 13270 13270 13270 13270 0
459 20250314 113000 87056330 13270 13270 13270 13270 0
460 20250314 112900 87056330 13270 13270 13270 13270 0
461 20250314 112800 87056330 13270 13270 13270 13270 45
462 20250314 112700 86459180 13280 13280 13280 13280 0
463 20250314 112600 86459180 13280 13280 13280 13280 0
464 20250314 112500 86459180 13280 13280 13280 13280 0
465 20250314 112400 86459180 13280 13280 13280 13280 0
466 20250314 112300 86459180 13280 13280 13280 13280 0
467 20250314 112200 86459180 13280 13280 13280 13280 0
468 20250314 112100 86459180 13280 13320 13320 13280 1038
469 20250314 112000 72663810 13330 13330 13330 13330 0
470 20250314 111900 72663810 13330 13330 13330 13330 0
471 20250314 111800 72663810 13330 13330 13330 13330 0
472 20250314 111700 72663810 13330 13320 13330 13320 5
473 20250314 111600 72597170 13330 13330 13330 13330 0
474 20250314 111500 72597170 13330 13330 13330 13330 0
475 20250314 111400 72597170 13330 13330 13330 13330 0
476 20250314 111300 72597170 13330 13330 13330 13330 0
477 20250314 111200 72597170 13330 13330 13330 13330 0
478 20250314 111100 72597170 13330 13330 13330 13330 3
479 20250314 111000 72557180 13330 13330 13330 13330 28
480 20250314 110900 72183940 13330 13330 13330 13330 0
481 20250314 110800 72183940 13330 13330 13330 13330 0
482 20250314 110700 72183940 13330 13330 13330 13330 0
483 20250314 110600 72183940 13330 13330 13330 13330 0
484 20250314 110500 72183940 13330 13330 13330 13330 0
485 20250314 110400 72183940 13330 13330 13330 13330 0
486 20250314 110300 72183940 13330 13330 13330 13330 0
487 20250314 110200 72183940 13330 13330 13330 13330 0
488 20250314 110100 72183940 13330 13330 13330 13330 0
489 20250314 110000 72183940 13330 13330 13330 13330 0
490 20250314 105900 72183940 13330 13330 13330 13330 0
491 20250314 105800 72183940 13330 13310 13330 13300 392
492 20250314 105700 66968930 13310 13310 13310 13310 2
493 20250314 105600 66942310 13300 13300 13300 13300 0
494 20250314 105500 66942310 13300 13300 13300 13300 0
495 20250314 105400 66942310 13300 13310 13310 13300 37
496 20250314 105300 66450040 13320 13320 13320 13320 0
497 20250314 105200 66450040 13320 13320 13320 13320 0
498 20250314 105100 66450040 13320 13320 13320 13320 0
499 20250314 105000 66450040 13320 13320 13320 13320 1
500 20250314 104900 66436720 13320 13320 13320 13320 0
501 20250314 104800 66436720 13320 13320 13320 13320 1
502 20250314 104700 66423400 13330 13330 13330 13330 0
503 20250314 104600 66423400 13330 13330 13330 13330 0
504 20250314 104500 66423400 13330 13330 13330 13330 0
505 20250314 104400 66423400 13330 13330 13330 13330 0
506 20250314 104300 66423400 13330 13330 13330 13330 0
507 20250314 104200 66423400 13330 13330 13330 13330 0
508 20250314 104100 66423400 13330 13330 13330 13330 0
509 20250314 104000 66423400 13330 13330 13330 13330 0
510 20250314 103900 66423400 13330 13330 13330 13330 8
511 20250314 103800 66316760 13330 13330 13330 13330 0
512 20250314 103700 66316760 13330 13330 13330 13330 0
513 20250314 103600 66316760 13330 13330 13330 13330 0
514 20250314 103500 66316760 13330 13330 13330 13330 1
515 20250314 103400 66303430 13330 13330 13330 13330 0
516 20250314 103300 66303430 13330 13330 13330 13330 50
517 20250314 103200 65636930 13330 13330 13330 13330 4
518 20250314 103100 65583610 13310 13310 13310 13310 0
519 20250314 103000 65583610 13310 13310 13310 13310 59
520 20250314 102900 64798320 13320 13320 13320 13320 10
521 20250314 102800 64665120 13330 13330 13330 13330 0
522 20250314 102700 64665120 13330 13330 13330 13330 0
523 20250314 102600 64665120 13330 13330 13330 13330 0
524 20250314 102500 64665120 13330 13330 13330 13330 10
525 20250314 102400 64531820 13350 13350 13350 13350 0
526 20250314 102300 64531820 13350 13350 13350 13350 0
527 20250314 102200 64531820 13350 13350 13350 13350 0
528 20250314 102100 64531820 13350 13350 13350 13350 0
529 20250314 102000 64531820 13350 13350 13350 13350 0
530 20250314 101900 64531820 13350 13320 13350 13320 307
531 20250314 101800 60442530 13330 13330 13330 13330 1
532 20250314 101700 60429200 13350 13350 13350 13350 0
533 20250314 101600 60429200 13350 13350 13350 13350 0
534 20250314 101500 60429200 13350 13350 13350 13350 0
535 20250314 101400 60429200 13350 13330 13350 13310 1510
536 20250314 101300 40322670 13330 13330 13330 13330 0
537 20250314 101200 40322670 13330 13330 13330 13330 0
538 20250314 101100 40322670 13330 13330 13330 13330 23
539 20250314 101000 40016080 13330 13330 13330 13330 17
540 20250314 100900 39789470 13330 13330 13330 13330 0
541 20250314 100800 39789470 13330 13330 13330 13330 0
542 20250314 100700 39789470 13330 13330 13330 13330 0
543 20250314 100600 39789470 13330 13330 13330 13330 0
544 20250314 100500 39789470 13330 13330 13330 13330 68
545 20250314 100400 38883030 13350 13350 13350 13350 5
546 20250314 100300 38816280 13350 13350 13350 13350 0
547 20250314 100200 38816280 13350 13350 13350 13350 2
548 20250314 100100 38789580 13360 13360 13360 13360 0
549 20250314 100000 38789580 13360 13360 13360 13360 1
550 20250314 095900 38776220 13360 13360 13360 13360 0
551 20250314 095800 38776220 13360 13360 13360 13360 0
552 20250314 095700 38776220 13360 13360 13360 13330 233
553 20250314 095600 35670250 13350 13360 13360 13350 888
554 20250314 095500 23814080 13370 13370 13370 13370 0
555 20250314 095400 23814080 13370 13370 13370 13370 0
556 20250314 095300 23814080 13370 13370 13370 13370 103
557 20250314 095200 22436970 13390 13390 13390 13390 0
558 20250314 095100 22436970 13390 13390 13390 13390 0
559 20250314 095000 22436970 13390 13390 13390 13390 0
560 20250314 094900 22436970 13390 13390 13390 13390 0
561 20250314 094800 22436970 13390 13390 13390 13390 0
562 20250314 094700 22436970 13390 13390 13390 13390 0
563 20250314 094600 22436970 13390 13390 13390 13390 0
564 20250314 094500 22436970 13390 13390 13390 13390 0
565 20250314 094400 22436970 13390 13390 13390 13390 203
566 20250314 094300 19718800 13400 13400 13400 13390 153
567 20250314 094200 17670100 13390 13390 13390 13390 100
568 20250314 094100 16331100 13400 13400 13400 13400 0
569 20250314 094000 16331100 13400 13400 13400 13400 0
570 20250314 093900 16331100 13400 13400 13400 13400 0
571 20250314 093800 16331100 13400 13400 13400 13400 0
572 20250314 093700 16331100 13400 13400 13400 13400 0
573 20250314 093600 16331100 13400 13400 13400 13400 1
574 20250314 093500 16317700 13390 13390 13400 13390 372
575 20250314 093400 11334530 13390 13390 13390 13390 0
576 20250314 093300 11334530 13390 13390 13390 13390 2
577 20250314 093200 11307750 13400 13400 13400 13400 1
578 20250314 093100 11294350 13400 13400 13400 13400 0
579 20250314 093000 11294350 13400 13400 13400 13400 8
580 20250314 092900 11187150 13400 13400 13400 13400 0
581 20250314 092800 11187150 13400 13400 13400 13400 7
582 20250314 092700 11093350 13400 13400 13400 13400 0
583 20250314 092600 11093350 13400 13400 13400 13380 507
584 20250314 092500 4307440 13400 13400 13400 13400 61
585 20250314 092400 3490040 13420 13420 13420 13420 0
586 20250314 092300 3490040 13420 13420 13420 13420 0
587 20250314 092200 3490040 13420 13420 13420 13420 1
588 20250314 092100 3476620 13400 13400 13400 13400 0
589 20250314 092000 3476620 13400 13420 13420 13400 3
590 20250314 091900 3436390 13440 13420 13480 13420 6
591 20250314 091800 3355770 13400 13400 13400 13400 0
592 20250314 091700 3355770 13400 13400 13400 13400 0
593 20250314 091600 3355770 13400 13370 13400 13350 99
594 20250314 091500 2030230 13350 13350 13360 13350 3
595 20250314 091400 1990170 13390 13390 13390 13390 0
596 20250314 091300 1990170 13390 13390 13390 13390 0
597 20250314 091200 1990170 13390 13390 13390 13390 0
598 20250314 091100 1990170 13390 13390 13390 13390 0
599 20250314 091000 1990170 13390 13390 13390 13390 1
600 20250314 090900 1976780 13390 13390 13390 13390 0
601 20250314 090800 1976780 13390 13390 13390 13390 0
602 20250314 090700 1976780 13390 13390 13390 13390 0
603 20250314 090600 1976780 13390 13390 13390 13390 1
604 20250314 090500 1963390 13390 13390 13390 13390 0
605 20250314 090400 1963390 13390 13390 13390 13390 2
606 20250314 090300 1936610 13315 13315 13315 13315 0
607 20250314 090200 1936610 13315 13315 13315 13315 0
608 20250314 090100 1936610 13315 13315 13315 13315 86
609 20250314 090000 791520 13190 13190 13310 13190 60

1
019440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,8570000,0,115095100000,0.00
20250311,0,8570000,0,115180800000,0.00
20250310,0,8570000,0,117666100000,0.00
20250307,0,8570000,0,117751800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 8570000 0 115095100000 0.00
3 20250311 0 8570000 0 115180800000 0.00
4 20250310 0 8570000 0 117666100000 0.00
5 20250307 0 8570000 0 117751800000 0.00