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

617
030960/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191500,2837619075,10150,10150,10150,10150,5722
20250314,191400,2837619075,10150,10150,10150,10150,0
20250314,191300,2837619075,10150,10150,10150,10150,0
20250314,191200,2837619075,10150,10150,10150,10150,0
20250314,191100,2837619075,10150,10150,10150,10150,0
20250314,191000,2837619075,10150,10150,10150,10150,0
20250314,190900,2837619075,10150,10150,10150,10150,0
20250314,190800,2837619075,10150,10150,10150,10150,0
20250314,190700,2837619075,10150,10150,10150,10150,0
20250314,190600,2837619075,10150,10150,10150,10150,0
20250314,190500,2837619075,10150,10150,10150,10150,0
20250314,190400,2837619075,10150,10150,10150,10150,0
20250314,190300,2837619075,10150,10150,10150,10150,0
20250314,190200,2837619075,10150,10150,10150,10150,0
20250314,190100,2837619075,10150,10150,10150,10150,0
20250314,190000,2837619075,10150,10150,10150,10150,0
20250314,185900,2837619075,10150,10150,10150,10150,0
20250314,185800,2837619075,10150,10150,10150,10150,0
20250314,185700,2837619075,10150,10150,10150,10150,0
20250314,185600,2837619075,10150,10150,10150,10150,0
20250314,185500,2837619075,10150,10150,10150,10150,0
20250314,185400,2837619075,10150,10150,10150,10150,0
20250314,185300,2837619075,10150,10150,10150,10150,0
20250314,185200,2837619075,10150,10150,10150,10150,0
20250314,185100,2837619075,10150,10150,10150,10150,0
20250314,185000,2837619075,10150,10150,10150,10150,0
20250314,184900,2837619075,10150,10150,10150,10150,0
20250314,184800,2837619075,10150,10150,10150,10150,0
20250314,184700,2837619075,10150,10150,10150,10150,0
20250314,184600,2837619075,10150,10150,10150,10150,0
20250314,184500,2837619075,10150,10150,10150,10150,5722
20250314,184400,2837619075,10150,10150,10150,10150,0
20250314,184300,2837619075,10150,10150,10150,10150,0
20250314,184200,2837619075,10150,10150,10150,10150,0
20250314,184100,2837619075,10150,10150,10150,10150,0
20250314,184000,2837619075,10150,10150,10150,10150,0
20250314,183900,2837619075,10150,10150,10150,10150,0
20250314,183800,2837619075,10150,10150,10150,10150,0
20250314,183700,2837619075,10150,10150,10150,10150,0
20250314,183600,2837619075,10150,10150,10150,10150,0
20250314,183500,2837619075,10150,10150,10150,10150,0
20250314,183400,2837619075,10150,10150,10150,10150,0
20250314,183300,2837619075,10150,10150,10150,10150,0
20250314,183200,2837619075,10150,10150,10150,10150,0
20250314,183100,2837619075,10150,10150,10150,10150,0
20250314,183000,2837619075,10150,10150,10150,10150,0
20250314,182900,2837619075,10150,10150,10150,10150,0
20250314,182800,2837619075,10150,10150,10150,10150,0
20250314,182700,2837619075,10150,10150,10150,10150,0
20250314,182600,2837619075,10150,10150,10150,10150,0
20250314,182500,2837619075,10150,10150,10150,10150,0
20250314,182400,2837619075,10150,10150,10150,10150,0
20250314,182300,2837619075,10150,10150,10150,10150,0
20250314,182200,2837619075,10150,10150,10150,10150,0
20250314,182100,2837619075,10150,10150,10150,10150,0
20250314,182000,2837619075,10150,10150,10150,10150,0
20250314,181900,2837619075,10150,10150,10150,10150,0
20250314,181800,2837619075,10150,10150,10150,10150,0
20250314,181700,2837619075,10150,10150,10150,10150,0
20250314,181600,2837619075,10150,10150,10150,10150,0
20250314,181500,2837619075,10150,10150,10150,10150,5722
20250314,181400,2837619075,10150,10150,10150,10150,0
20250314,181300,2837619075,10150,10150,10150,10150,0
20250314,181200,2837619075,10150,10150,10150,10150,0
20250314,181100,2837619075,10150,10150,10150,10150,0
20250314,181000,2837619075,10150,10150,10150,10150,0
20250314,180900,2837619075,10150,10150,10150,10150,0
20250314,180800,2837619075,10150,10150,10150,10150,0
20250314,180700,2837619075,10150,10150,10150,10150,0
20250314,180600,2837619075,10150,10150,10150,10150,0
20250314,180500,2837619075,10150,10150,10150,10150,0
20250314,180400,2837619075,10150,10150,10150,10150,0
20250314,180300,2837619075,10150,10150,10150,10150,0
20250314,180200,2837619075,10150,10150,10150,10150,0
20250314,180100,2837619075,10150,10150,10150,10150,0
20250314,180000,2837619075,10150,10150,10150,10150,0
20250314,175900,2837619075,10150,10150,10150,10150,0
20250314,175800,2837619075,10150,10150,10150,10150,0
20250314,175700,2837619075,10150,10150,10150,10150,0
20250314,175600,2837619075,10150,10150,10150,10150,0
20250314,175500,2837619075,10150,10150,10150,10150,0
20250314,175400,2837619075,10150,10150,10150,10150,0
20250314,175300,2837619075,10150,10150,10150,10150,0
20250314,175200,2837619075,10150,10150,10150,10150,0
20250314,175100,2837619075,10150,10150,10150,10150,0
20250314,175000,2837619075,10150,10150,10150,10150,0
20250314,174900,2837619075,10150,10150,10150,10150,0
20250314,174800,2837619075,10150,10150,10150,10150,0
20250314,174700,2837619075,10150,10150,10150,10150,0
20250314,174600,2837619075,10150,10150,10150,10150,0
20250314,174500,2837619075,10150,10150,10150,10150,5722
20250314,174400,2837619075,10150,10150,10150,10150,0
20250314,174300,2837619075,10150,10150,10150,10150,0
20250314,174200,2837619075,10150,10150,10150,10150,0
20250314,174100,2837619075,10150,10150,10150,10150,0
20250314,174000,2837619075,10150,10150,10150,10150,0
20250314,173900,2837619075,10150,10150,10150,10150,0
20250314,173800,2837619075,10150,10150,10150,10150,0
20250314,173700,2837619075,10150,10150,10150,10150,0
20250314,173600,2837619075,10150,10150,10150,10150,0
20250314,173500,2837619075,10150,10150,10150,10150,0
20250314,173400,2837619075,10150,10150,10150,10150,0
20250314,173300,2837619075,10150,10150,10150,10150,0
20250314,173200,2837619075,10150,10150,10150,10150,0
20250314,173100,2837619075,10150,10150,10150,10150,0
20250314,173000,2837619075,10150,10150,10150,10150,0
20250314,172900,2837619075,10150,10150,10150,10150,0
20250314,172800,2837619075,10150,10150,10150,10150,0
20250314,172700,2837619075,10150,10150,10150,10150,0
20250314,172600,2837619075,10150,10150,10150,10150,0
20250314,172500,2837619075,10150,10150,10150,10150,0
20250314,172400,2837619075,10150,10150,10150,10150,0
20250314,172300,2837619075,10150,10150,10150,10150,0
20250314,172200,2837619075,10150,10150,10150,10150,0
20250314,172100,2837619075,10150,10150,10150,10150,0
20250314,172000,2837619075,10150,10150,10150,10150,0
20250314,171900,2837619075,10150,10150,10150,10150,0
20250314,171800,2837619075,10150,10150,10150,10150,0
20250314,171700,2837619075,10150,10150,10150,10150,0
20250314,171600,2837619075,10150,10150,10150,10150,0
20250314,171500,2837619075,10150,10150,10150,10150,5722
20250314,171400,2837619075,10150,10150,10150,10150,0
20250314,171300,2837619075,10150,10150,10150,10150,0
20250314,171200,2837619075,10150,10150,10150,10150,0
20250314,171100,2837619075,10150,10150,10150,10150,0
20250314,171000,2837619075,10150,10150,10150,10150,0
20250314,170900,2837619075,10150,10150,10150,10150,0
20250314,170800,2837619075,10150,10150,10150,10150,0
20250314,170700,2837619075,10150,10150,10150,10150,0
20250314,170600,2837619075,10150,10150,10150,10150,0
20250314,170500,2837619075,10150,10150,10150,10150,0
20250314,170400,2837619075,10150,10150,10150,10150,0
20250314,170300,2837619075,10150,10150,10150,10150,0
20250314,170200,2837619075,10150,10150,10150,10150,0
20250314,170100,2837619075,10150,10150,10150,10150,0
20250314,170000,2837619075,10150,10150,10150,10150,0
20250314,165900,2837619075,10150,10150,10150,10150,0
20250314,165800,2837619075,10150,10150,10150,10150,0
20250314,165700,2837619075,10150,10150,10150,10150,0
20250314,165600,2837619075,10150,10150,10150,10150,0
20250314,165500,2837619075,10150,10150,10150,10150,0
20250314,165400,2837619075,10150,10150,10150,10150,0
20250314,165300,2837619075,10150,10150,10150,10150,0
20250314,165200,2837619075,10150,10150,10150,10150,0
20250314,165100,2837619075,10150,10150,10150,10150,0
20250314,165000,2837619075,10150,10150,10150,10150,0
20250314,164900,2837619075,10150,10150,10150,10150,0
20250314,164800,2837619075,10150,10150,10150,10150,0
20250314,164700,2837619075,10150,10150,10150,10150,0
20250314,164600,2837619075,10150,10150,10150,10150,0
20250314,164500,2837619075,10150,10150,10150,10150,5722
20250314,164400,2837619075,10150,10150,10150,10150,0
20250314,164300,2837619075,10150,10150,10150,10150,0
20250314,164200,2837619075,10150,10150,10150,10150,0
20250314,164100,2837619075,10150,10150,10150,10150,0
20250314,164000,2837619075,10150,10150,10150,10150,0
20250314,163900,2837619075,10150,10150,10150,10150,0
20250314,163800,2837619075,10150,10150,10150,10150,0
20250314,163700,2837619075,10150,10150,10150,10150,0
20250314,163600,2837619075,10150,10150,10150,10150,0
20250314,163500,2837619075,10150,10150,10150,10150,0
20250314,163400,2837619075,10150,10150,10150,10150,0
20250314,163300,2837619075,10150,10150,10150,10150,0
20250314,163200,2837619075,10150,10150,10150,10150,0
20250314,163100,2837619075,10150,10150,10150,10150,0
20250314,163000,2837619075,10150,10150,10150,10150,0
20250314,162900,2837619075,10150,10150,10150,10150,0
20250314,162800,2837619075,10150,10150,10150,10150,0
20250314,162700,2837619075,10150,10150,10150,10150,0
20250314,162600,2837619075,10150,10150,10150,10150,0
20250314,162500,2837619075,10150,10150,10150,10150,0
20250314,162400,2837619075,10150,10150,10150,10150,0
20250314,162300,2837619075,10150,10150,10150,10150,0
20250314,162200,2837619075,10150,10150,10150,10150,0
20250314,162100,2837619075,10150,10150,10150,10150,0
20250314,162000,2837619075,10150,10150,10150,10150,0
20250314,161900,2837619075,10150,10150,10150,10150,0
20250314,161800,2837619075,10150,10150,10150,10150,0
20250314,161700,2837619075,10150,10150,10150,10150,0
20250314,161600,2837619075,10150,10150,10150,10150,0
20250314,161500,2837619075,10150,10150,10150,10150,5722
20250314,161400,2837619075,10150,10150,10150,10150,0
20250314,161300,2837619075,10150,10150,10150,10150,0
20250314,161200,2837619075,10150,10150,10150,10150,0
20250314,161100,2837619075,10150,10150,10150,10150,0
20250314,161000,2837619075,10150,10150,10150,10150,0
20250314,160900,2837619075,10150,10150,10150,10150,0
20250314,160800,2837619075,10150,10150,10150,10150,0
20250314,160700,2837619075,10150,10150,10150,10150,0
20250314,160600,2837619075,10150,10150,10150,10150,0
20250314,160500,2837619075,10150,10150,10150,10150,0
20250314,160400,2837619075,10150,10150,10150,10150,0
20250314,160300,2837619075,10150,10150,10150,10150,0
20250314,160200,2837619075,10150,10150,10150,10150,0
20250314,160100,2837619075,10150,10150,10150,10150,0
20250314,160000,2837619075,10150,10150,10150,10150,0
20250314,155900,2837619075,10150,10150,10150,10150,0
20250314,155800,2837619075,10150,10150,10150,10150,0
20250314,155700,2837619075,10150,10150,10150,10150,0
20250314,155600,2837619075,10150,10150,10150,10150,0
20250314,155500,2837619075,10150,10150,10150,10150,0
20250314,155400,2837619075,10150,10150,10150,10150,0
20250314,155300,2837619075,10150,10150,10150,10150,0
20250314,155200,2837619075,10150,10150,10150,10150,0
20250314,155100,2837619075,10150,10150,10150,10150,0
20250314,155000,2837619075,10150,10150,10150,10150,0
20250314,154900,2837619075,10150,10150,10150,10150,0
20250314,154800,2837619075,10150,10150,10150,10150,0
20250314,154700,2837619075,10150,10150,10150,10150,0
20250314,154600,2837619075,10150,10150,10150,10150,0
20250314,154500,2837619075,10150,10150,10150,10150,5722
20250314,154400,2837619075,10150,10150,10150,10150,0
20250314,154300,2837619075,10150,10150,10150,10150,0
20250314,154200,2837619075,10150,10150,10150,10150,0
20250314,154100,2837619075,10150,10150,10150,10150,0
20250314,154000,2837619075,10150,10150,10150,10150,0
20250314,153900,2837619075,10150,10150,10150,10150,0
20250314,153800,2837619075,10150,10150,10150,10150,0
20250314,153700,2837619075,10150,10150,10150,10150,0
20250314,153600,2837619075,10150,10150,10150,10150,0
20250314,153500,2837619075,10150,10150,10150,10150,0
20250314,153400,2837619075,10150,10150,10150,10150,0
20250314,153300,2837619075,10150,10150,10150,10150,0
20250314,153200,2837619075,10150,10150,10150,10150,0
20250314,153100,2837619075,10150,10150,10150,10150,0
20250314,153000,2837619075,10150,10150,10150,10150,5722
20250314,152900,2779540775,10180,10180,10180,10180,0
20250314,152800,2779540775,10180,10180,10180,10180,0
20250314,152700,2779540775,10180,10180,10180,10180,0
20250314,152600,2779540775,10180,10180,10180,10180,0
20250314,152500,2779540775,10180,10180,10180,10180,0
20250314,152400,2779540775,10180,10180,10180,10180,0
20250314,152300,2779540775,10180,10180,10180,10180,0
20250314,152200,2779540775,10180,10180,10180,10180,0
20250314,152100,2779540775,10180,10180,10180,10180,0
20250314,152000,2779540775,10180,10180,10180,10180,0
20250314,151900,2779540775,10180,10170,10180,10160,442
20250314,151800,2775047645,10190,10190,10190,10180,418
20250314,151700,2770791265,10190,10190,10190,10180,18
20250314,151600,2770607995,10190,10160,10190,10160,1249
20250314,151500,2757897075,10170,10180,10180,10150,3008
20250314,151400,2727333175,10190,10180,10190,10180,47
20250314,151300,2726854695,10180,10180,10190,10180,184
20250314,151200,2724981555,10190,10190,10190,10180,22
20250314,151100,2724757485,10190,10190,10190,10180,172
20250314,151000,2723006485,10190,10170,10190,10170,54
20250314,150900,2722456735,10200,10180,10200,10180,5
20250314,150800,2722405815,10200,10200,10200,10200,5
20250314,150700,2722354815,10190,10180,10190,10180,110
20250314,150600,2721234045,10180,10180,10180,10180,95
20250314,150500,2720266945,10180,10180,10180,10180,70
20250314,150400,2719554345,10190,10190,10190,10190,21
20250314,150300,2719340355,10190,10190,10190,10190,2
20250314,150200,2719319975,10190,10170,10190,10160,502
20250314,150100,2714211665,10170,10170,10170,10170,155
20250314,150000,2712635315,10170,10180,10180,10160,310
20250314,145900,2709485015,10170,10180,10180,10170,262
20250314,145800,2706820035,10180,10180,10180,10180,38
20250314,145700,2706433195,10190,10180,10190,10160,960
20250314,145600,2696669285,10180,10180,10190,10180,1016
20250314,145500,2686322865,10200,10190,10200,10190,214
20250314,145400,2684142195,10190,10190,10190,10190,114
20250314,145300,2682980535,10190,10180,10190,10180,202
20250314,145200,2680924165,10180,10180,10180,10180,0
20250314,145100,2680924165,10180,10165,10190,10165,677
20250314,145000,2674034950,10160,10160,10160,10160,200
20250314,144900,2672002950,10160,10160,10160,10160,1000
20250314,144800,2661842950,10150,10160,10160,10150,110
20250314,144700,2660726350,10150,10150,10150,10150,936
20250314,144600,2651225950,10160,10170,10170,10150,2881
20250314,144500,2621980140,10160,10160,10170,10160,31
20250314,144400,2621665170,10160,10170,10170,10160,357
20250314,144300,2618037860,10170,10170,10170,10170,116
20250314,144200,2616858140,10170,10180,10180,10170,2456
20250314,144100,2591866380,10180,10200,10200,10180,1698
20250314,144000,2574567470,10190,10180,10190,10180,275
20250314,143900,2571765420,10180,10180,10180,10180,0
20250314,143800,2571765420,10180,10180,10180,10180,100
20250314,143700,2570747420,10190,10190,10190,10190,1
20250314,143600,2570737230,10200,10190,10200,10190,119
20250314,143500,2569524600,10190,10190,10200,10190,64
20250314,143400,2568872430,10190,10180,10190,10180,132
20250314,143300,2567528350,10190,10190,10210,10190,344
20250314,143200,2564022970,10180,10190,10190,10180,1086
20250314,143100,2552965970,10200,10200,10200,10200,20
20250314,143000,2552761970,10200,10220,10220,10200,101
20250314,142900,2551731750,10190,10190,10190,10190,1854
20250314,142800,2532839490,10210,10190,10210,10190,295
20250314,142700,2529831540,10180,10190,10190,10180,13
20250314,142600,2529699090,10220,10220,10220,10220,1
20250314,142500,2529688870,10190,10190,10190,10190,1250
20250314,142400,2516951370,10190,10190,10190,10190,1000
20250314,142300,2506761370,10190,10200,10200,10190,3124
20250314,142200,2474908540,10200,10200,10200,10200,1212
20250314,142100,2462546140,10210,10210,10210,10210,1075
20250314,142000,2451570390,10230,10230,10230,10230,0
20250314,141900,2451570390,10230,10230,10230,10230,0
20250314,141800,2451570390,10230,10230,10230,10230,48
20250314,141700,2451079350,10230,10210,10230,10210,246
20250314,141600,2448567670,10210,10200,10210,10200,194
20250314,141500,2446588770,10180,10190,10190,10180,163
20250314,141400,2444929410,10190,10200,10200,10190,533
20250314,141300,2439497520,10200,10190,10210,10190,454
20250314,141200,2434867180,10190,10190,10190,10190,50
20250314,141100,2434357680,10210,10210,10210,10210,5
20250314,141000,2434306630,10210,10190,10210,10190,63
20250314,140900,2433664400,10190,10210,10210,10180,160
20250314,140800,2432035520,10210,10200,10210,10180,322
20250314,140700,2428752640,10190,10190,10190,10190,0
20250314,140600,2428752640,10190,10200,10200,10190,2451
20250314,140500,2403766500,10200,10200,10210,10200,74
20250314,140400,2403011680,10200,10200,10200,10200,1
20250314,140300,2403001480,10200,10230,10230,10200,4
20250314,140200,2402960610,10200,10210,10210,10200,1992
20250314,140100,2382642190,10200,10220,10220,10200,503
20250314,140000,2377506560,10210,10220,10220,10210,1096
20250314,135900,2366315850,10220,10230,10230,10210,303
20250314,135800,2363216940,10210,10240,10240,10210,267
20250314,135700,2360490450,10220,10220,10240,10210,263
20250314,135600,2357804070,10220,10230,10230,10220,1225
20250314,135500,2345284280,10250,10250,10250,10230,110
20250314,135400,2344156980,10230,10230,10230,10230,51
20250314,135300,2343635250,10250,10230,10250,10220,202
20250314,135200,2341570770,10250,10220,10250,10220,3096
20250314,135100,2309929590,10250,10250,10250,10220,4067
20250314,135000,2268346870,10250,10250,10250,10250,1
20250314,134900,2268336620,10230,10230,10230,10230,66
20250314,134800,2267661440,10230,10240,10240,10230,94
20250314,134700,2266698920,10240,10250,10250,10240,3
20250314,134600,2266668190,10250,10250,10250,10250,1
20250314,134500,2266657940,10250,10250,10250,10250,48
20250314,134400,2266165940,10250,10240,10250,10230,964
20250314,134300,2256304190,10250,10250,10250,10250,1
20250314,134200,2256293940,10250,10240,10250,10240,91
20250314,134100,2255362090,10240,10250,10250,10240,211
20250314,134000,2253201440,10250,10240,10250,10230,14
20250314,133900,2253058190,10250,10250,10250,10250,0
20250314,133800,2253058190,10250,10250,10250,10250,0
20250314,133700,2253058190,10250,10250,10250,10250,0
20250314,133600,2253058190,10250,10240,10250,10240,2
20250314,133500,2253037700,10230,10240,10250,10220,143
20250314,133400,2251573600,10230,10230,10230,10230,399
20250314,133300,2247491830,10230,10230,10250,10230,75
20250314,133200,2246724560,10230,10230,10230,10230,42
20250314,133100,2246294900,10230,10230,10230,10230,1998
20250314,133000,2225855360,10250,10250,10250,10250,100
20250314,132900,2224830360,10230,10220,10230,10220,141
20250314,132800,2223387980,10230,10230,10230,10230,26
20250314,132700,2223122000,10230,10230,10230,10230,1553
20250314,132600,2207234810,10250,10250,10250,10250,1
20250314,132500,2207224560,10240,10240,10250,10240,4
20250314,132400,2207183590,10250,10250,10250,10250,0
20250314,132300,2207183590,10250,10250,10250,10250,0
20250314,132200,2207183590,10250,10230,10250,10230,41
20250314,132100,2206764140,10230,10230,10230,10230,0
20250314,132000,2206764140,10230,10240,10240,10230,830
20250314,131900,2198269870,10240,10240,10240,10240,36
20250314,131800,2197901230,10240,10240,10240,10240,2
20250314,131700,2197880750,10250,10250,10250,10250,1
20250314,131600,2197870500,10240,10240,10240,10230,109
20250314,131500,2196755390,10260,10260,10260,10260,0
20250314,131400,2196755390,10260,10250,10260,10240,108
20250314,131300,2195649435,10240,10255,10255,10240,190
20250314,131200,2193701055,10255,10255,10260,10255,11
20250314,131100,2193588225,10255,10255,10255,10255,3
20250314,131000,2193557460,10255,10255,10255,10255,4
20250314,130900,2193516440,10255,10255,10255,10255,2
20250314,130800,2193495930,10245,10245,10245,10245,0
20250314,130700,2193495930,10245,10245,10245,10245,1
20250314,130600,2193485685,10240,10240,10240,10240,23
20250314,130500,2193250165,10280,10260,10280,10260,860
20250314,130400,2184418325,10260,10260,10260,10260,0
20250314,130300,2184418325,10260,10260,10260,10260,1
20250314,130200,2184408065,10230,10230,10230,10230,200
20250314,130100,2182362065,10270,10270,10270,10270,0
20250314,130000,2182362065,10270,10240,10270,10230,871
20250314,125900,2173451195,10250,10250,10250,10250,6
20250314,125800,2173389695,10240,10260,10270,10240,189
20250314,125700,2171452545,10280,10250,10280,10250,129
20250314,125600,2170128705,10250,10250,10250,10250,1
20250314,125500,2170118455,10230,10250,10250,10230,40
20250314,125400,2169709235,10250,10240,10250,10230,108
20250314,125300,2168604265,10250,10250,10250,10250,0
20250314,125200,2168604265,10250,10250,10250,10250,10
20250314,125100,2168501765,10240,10230,10240,10230,5
20250314,125000,2168450595,10230,10210,10230,10210,24
20250314,124900,2168205535,10210,10210,10210,10210,0
20250314,124800,2168205535,10210,10230,10240,10210,378
20250314,124700,2164344825,10200,10220,10220,10200,1972
20250314,124600,2144215025,10250,10250,10250,10250,5
20250314,124500,2144163775,10250,10230,10250,10230,140
20250314,124400,2142729635,10250,10240,10250,10240,23
20250314,124300,2142494095,10260,10260,10260,10260,2
20250314,124200,2142473575,10260,10250,10260,10250,61
20250314,124100,2141847915,10250,10240,10250,10230,1041
20250314,124000,2131196155,10240,10240,10260,10240,227
20250314,123900,2128871635,10260,10240,10260,10240,806
20250314,123800,2120611665,10240,10250,10250,10240,247
20250314,123700,2118080915,10250,10245,10250,10245,51
20250314,123600,2117558415,10250,10250,10250,10250,0
20250314,123500,2117558415,10250,10250,10250,10250,0
20250314,123400,2117558415,10250,10250,10250,10250,0
20250314,123300,2117558415,10250,10240,10250,10240,92
20250314,123200,2116616325,10240,10240,10240,10240,94
20250314,123100,2115653765,10250,10250,10250,10250,1
20250314,123000,2115643515,10230,10230,10230,10230,1
20250314,122900,2115633285,10230,10230,10230,10230,0
20250314,122800,2115633285,10230,10230,10230,10230,732
20250314,122700,2108144925,10230,10230,10230,10230,10
20250314,122600,2108042625,10250,10230,10250,10230,2
20250314,122500,2108022145,10230,10230,10230,10230,0
20250314,122400,2108022145,10230,10230,10230,10230,57
20250314,122300,2107439035,10230,10230,10230,10230,5
20250314,122200,2107387885,10250,10220,10250,10220,3
20250314,122100,2107357195,10260,10240,10260,10220,105
20250314,122000,2106283175,10220,10220,10220,10220,646
20250314,121900,2099681055,10250,10220,10250,10220,382
20250314,121800,2095776705,10230,10220,10230,10220,211
20250314,121700,2093620185,10230,10230,10230,10230,0
20250314,121600,2093620185,10230,10230,10230,10230,1
20250314,121500,2093609955,10230,10230,10230,10230,3
20250314,121400,2093579265,10230,10230,10230,10230,0
20250314,121300,2093579265,10230,10230,10230,10230,63
20250314,121200,2092934775,10230,10210,10240,10210,136
20250314,121100,2091545485,10240,10240,10240,10210,158
20250314,121000,2089930565,10240,10240,10240,10240,21
20250314,120900,2089715525,10240,10240,10240,10240,2
20250314,120800,2089695045,10240,10210,10240,10200,262
20250314,120700,2087018735,10240,10220,10240,10210,529
20250314,120600,2081616715,10220,10220,10220,10210,103
20250314,120500,2080564095,10240,10240,10240,10240,2
20250314,120400,2080543615,10190,10230,10230,10190,120
20250314,120300,2079318805,10230,10230,10230,10190,331
20250314,120200,2075943805,10230,10210,10230,10180,4041
20250314,120100,2034739585,10230,10230,10240,10220,1089
20250314,120000,2023603475,10240,10240,10270,10240,175
20250314,115900,2021811325,10270,10240,10270,10240,61
20250314,115800,2021186595,10240,10240,10270,10230,257
20250314,115700,2018556785,10230,10270,10270,10230,2295
20250314,115600,1995057955,10270,10250,10280,10240,20
20250314,115500,1994852835,10250,10250,10250,10250,215
20250314,115400,1992649085,10250,10240,10250,10240,52
20250314,115300,1992116585,10250,10260,10260,10250,156
20250314,115200,1990517545,10270,10280,10280,10250,294
20250314,115100,1987503755,10250,10270,10280,10250,88
20250314,115000,1986601705,10250,10250,10250,10250,8
20250314,114900,1986519705,10240,10280,10280,10230,2071
20250314,114800,1965322295,10290,10240,10290,10240,253
20250314,114700,1962730485,10230,10230,10230,10220,1151
20250314,114600,1950960865,10230,10240,10240,10210,6171
20250314,114500,1887879205,10260,10270,10270,10240,713
20250314,114400,1880572615,10240,10270,10270,10240,9072
20250314,114300,1787527605,10270,10300,10300,10270,830
20250314,114200,1779002405,10280,10280,10280,10280,52
20250314,114100,1778467845,10280,10280,10280,10280,33
20250314,114000,1778128605,10310,10310,10310,10310,0
20250314,113900,1778128605,10310,10320,10320,10280,2702
20250314,113800,1750338115,10310,10310,10310,10310,1
20250314,113700,1750327805,10320,10320,10320,10320,1
20250314,113600,1750317485,10310,10310,10310,10310,22
20250314,113500,1750090665,10310,10320,10330,10310,420
20250314,113400,1745759045,10320,10290,10320,10290,240
20250314,113300,1743287065,10280,10320,10320,10280,1219
20250314,113200,1730734965,10320,10310,10320,10300,541
20250314,113100,1725160845,10310,10310,10310,10310,47
20250314,113000,1724676275,10310,10310,10310,10310,246
20250314,112900,1722140015,10310,10310,10310,10310,665
20250314,112800,1715283865,10310,10340,10340,10310,154
20250314,112700,1713696065,10310,10310,10340,10300,896
20250314,112600,1704458285,10310,10320,10320,10310,485
20250314,112500,1699453105,10320,10320,10320,10320,1
20250314,112400,1699442785,10320,10340,10340,10320,81
20250314,112300,1698606845,10320,10340,10340,10320,493
20250314,112200,1693514155,10350,10350,10350,10350,1
20250314,112100,1693503805,10330,10330,10330,10330,0
20250314,112000,1693503805,10330,10330,10330,10330,564
20250314,111900,1687677685,10340,10340,10340,10340,2
20250314,111800,1687657005,10350,10340,10350,10340,69
20250314,111700,1686943515,10320,10320,10320,10320,0
20250314,111600,1686943515,10320,10320,10320,10320,0
20250314,111500,1686943515,10320,10320,10320,10320,18
20250314,111400,1686757755,10310,10310,10310,10310,29
20250314,111300,1686458765,10310,10320,10320,10310,243
20250314,111200,1683951515,10300,10320,10320,10300,3549
20250314,111100,1647368245,10330,10330,10330,10320,383
20250314,111000,1643415585,10330,10340,10340,10330,20
20250314,110900,1643208975,10320,10320,10320,10310,988
20250314,110800,1633021485,10350,10320,10350,10320,13
20250314,110700,1632887265,10320,10350,10350,10320,56
20250314,110600,1632308405,10330,10350,10350,10330,4
20250314,110500,1632267065,10310,10310,10320,10310,301
20250314,110400,1629163605,10350,10330,10350,10320,577
20250314,110300,1623208535,10350,10350,10350,10340,28
20250314,110200,1622918755,10350,10350,10350,10350,0
20250314,110100,1622918755,10350,10360,10360,10330,37
20250314,110000,1622535675,10360,10360,10360,10320,125
20250314,105900,1621243095,10360,10360,10360,10360,1
20250314,105800,1621232735,10320,10360,10360,10320,932
20250314,105700,1611613595,10360,10330,10360,10330,192
20250314,105600,1609629515,10360,10360,10360,10360,0
20250314,105500,1609629515,10360,10360,10360,10360,0
20250314,105400,1609629515,10360,10330,10360,10330,19
20250314,105300,1609433215,10370,10370,10370,10320,26
20250314,105200,1609164415,10370,10320,10370,10320,838
20250314,105100,1600506265,10350,10330,10350,10330,19
20250314,105000,1600309975,10330,10360,10360,10330,524
20250314,104900,1594896515,10330,10350,10370,10330,1204
20250314,104800,1582458345,10350,10330,10350,10330,303
20250314,104700,1579327905,10330,10350,10350,10330,332
20250314,104600,1575898315,10350,10330,10360,10320,222
20250314,104500,1573599515,10360,10350,10360,10310,1636
20250314,104400,1556707375,10320,10330,10360,10320,1802
20250314,104300,1538104575,10370,10360,10380,10320,2432
20250314,104200,1512968685,10380,10360,10380,10360,102
20250314,104100,1511911945,10380,10380,10380,10380,91
20250314,104000,1510967365,10350,10350,10350,10350,83
20250314,103900,1510108315,10380,10390,10390,10350,2746
20250314,103800,1481659245,10380,10400,10400,10380,332
20250314,103700,1478213045,10390,10380,10390,10380,648
20250314,103600,1471480835,10380,10370,10400,10370,51
20250314,103500,1470951535,10360,10390,10390,10360,1150
20250314,103400,1459021035,10420,10400,10420,10380,1316
20250314,103300,1445318475,10400,10400,10400,10400,537
20250314,103200,1439733675,10400,10400,10400,10400,7
20250314,103100,1439660875,10390,10390,10390,10390,0
20250314,103000,1439660875,10390,10390,10390,10390,268
20250314,102900,1436876355,10370,10370,10370,10370,50
20250314,102800,1436357855,10360,10380,10380,10360,990
20250314,102700,1426098135,10390,10380,10390,10380,85
20250314,102600,1425215525,10380,10370,10380,10370,149
20250314,102500,1423668915,10380,10360,10380,10360,165
20250314,102400,1421956815,10360,10380,10380,10360,1736
20250314,102300,1403947555,10380,10390,10400,10380,80
20250314,102200,1403116095,10400,10400,10480,10390,1992
20250314,102100,1382338925,10390,10430,10440,10390,548
20250314,102000,1376632455,10430,10400,10430,10390,700
20250314,101900,1369343485,10400,10390,10400,10390,404
20250314,101800,1365145755,10360,10410,10410,10360,323
20250314,101700,1361790405,10400,10410,10410,10390,352
20250314,101600,1358130125,10410,10410,10410,10410,22
20250314,101500,1357901105,10420,10410,10420,10410,175
20250314,101400,1356078705,10410,10420,10420,10400,120
20250314,101300,1354828725,10420,10350,10420,10350,647
20250314,101200,1348105575,10360,10370,10370,10360,157
20250314,101100,1346478385,10340,10370,10370,10340,252
20250314,101000,1343871865,10340,10350,10370,10340,1938
20250314,100900,1323818815,10350,10360,10360,10350,3
20250314,100800,1323787745,10360,10340,10360,10340,365
20250314,100700,1320012925,10360,10360,10360,10340,48
20250314,100600,1319516305,10370,10370,10370,10370,7
20250314,100500,1319443715,10370,10370,10370,10370,1
20250314,100400,1319433345,10370,10350,10370,10340,285
20250314,100300,1316484765,10370,10370,10370,10370,0
20250314,100200,1316484765,10370,10360,10370,10360,89
20250314,100100,1315562715,10370,10340,10370,10330,25
20250314,100000,1315304115,10370,10360,10370,10360,385
20250314,095900,1311312765,10370,10340,10370,10330,354
20250314,095800,1307654565,10350,10340,10350,10340,34
20250314,095700,1307302765,10330,10330,10330,10330,1012
20250314,095600,1296848805,10340,10340,10340,10330,756
20250314,095500,1289038405,10340,10340,10350,10320,3178
20250314,095400,1256203915,10340,10380,10380,10340,900
20250314,095300,1246895215,10380,10380,10380,10380,1
20250314,095200,1246884835,10350,10350,10350,10350,81
20250314,095100,1246046485,10370,10360,10370,10340,142
20250314,095000,1244576925,10360,10350,10360,10350,453
20250314,094900,1239883855,10370,10370,10370,10370,0
20250314,094800,1239883855,10370,10340,10370,10330,257
20250314,094700,1237226985,10340,10370,10370,10340,321
20250314,094600,1233905655,10320,10380,10380,10320,3870
20250314,094500,1193886965,10360,10390,10390,10360,780
20250314,094400,1185799595,10390,10390,10390,10380,9
20250314,094300,1185706095,10390,10370,10390,10350,117
20250314,094200,1184492835,10350,10370,10370,10350,420
20250314,094100,1180144925,10360,10370,10370,10360,287
20250314,094000,1177171295,10370,10370,10370,10370,227
20250314,093900,1174817305,10370,10400,10400,10370,154
20250314,093800,1173217425,10400,10400,10400,10400,108
20250314,093700,1172094225,10400,10380,10400,10370,540
20250314,093600,1166483635,10380,10320,10380,10320,660
20250314,093500,1159655705,10320,10320,10340,10310,2846
20250314,093400,1130301295,10330,10370,10370,10330,669
20250314,093300,1123389055,10370,10340,10370,10330,212
20250314,093200,1121195395,10370,10370,10370,10340,608
20250314,093100,1114906185,10380,10380,10380,10340,345
20250314,093000,1111333605,10350,10370,10380,10350,613
20250314,092900,1104985315,10350,10370,10370,10340,472
20250314,092800,1100100825,10350,10320,10370,10310,481
20250314,092700,1095128225,10350,10360,10370,10310,5428
20250314,092600,1039103325,10370,10370,10400,10340,3378
20250314,092500,1004144235,10410,10400,10410,10360,545
20250314,092400,998492475,10400,10380,10400,10360,97
20250314,092300,997486875,10400,10370,10420,10350,751
20250314,092200,989693055,10370,10350,10380,10340,1594
20250314,092100,973195005,10350,10380,10400,10350,4515
20250314,092000,926430035,10360,10360,10370,10360,1346
20250314,091900,912479575,10360,10380,10380,10360,4547
20250314,091800,865355745,10370,10410,10410,10370,2590
20250314,091700,838447565,10410,10430,10430,10410,292
20250314,091600,835405515,10420,10420,10420,10420,64
20250314,091500,834738635,10420,10400,10420,10400,1056
20250314,091400,823748815,10410,10410,10410,10400,1064
20250314,091300,812681625,10400,10440,10440,10380,4849
20250314,091200,762232905,10440,10440,10450,10440,441
20250314,091100,757626555,10450,10460,10460,10440,2103
20250314,091000,735655805,10460,10420,10470,10420,2234
20250314,090900,712298425,10450,10420,10450,10410,553
20250314,090800,706537165,10450,10420,10450,10420,123
20250314,090700,705255325,10410,10450,10450,10400,2473
20250314,090600,679490145,10450,10470,10500,10400,4832
20250314,090500,629103460,10470,10440,10470,10400,2919
20250314,090400,598681320,10410,10400,10450,10370,5464
20250314,090300,541869720,10400,10490,10550,10400,13101
20250314,090200,405122800,10490,10560,10560,10430,16241
20250314,090100,234642750,10590,10580,10600,10550,4679
20250314,090000,185246430,10610,10550,10750,10550,12470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191500 2837619075 10150 10150 10150 10150 5722
3 20250314 191400 2837619075 10150 10150 10150 10150 0
4 20250314 191300 2837619075 10150 10150 10150 10150 0
5 20250314 191200 2837619075 10150 10150 10150 10150 0
6 20250314 191100 2837619075 10150 10150 10150 10150 0
7 20250314 191000 2837619075 10150 10150 10150 10150 0
8 20250314 190900 2837619075 10150 10150 10150 10150 0
9 20250314 190800 2837619075 10150 10150 10150 10150 0
10 20250314 190700 2837619075 10150 10150 10150 10150 0
11 20250314 190600 2837619075 10150 10150 10150 10150 0
12 20250314 190500 2837619075 10150 10150 10150 10150 0
13 20250314 190400 2837619075 10150 10150 10150 10150 0
14 20250314 190300 2837619075 10150 10150 10150 10150 0
15 20250314 190200 2837619075 10150 10150 10150 10150 0
16 20250314 190100 2837619075 10150 10150 10150 10150 0
17 20250314 190000 2837619075 10150 10150 10150 10150 0
18 20250314 185900 2837619075 10150 10150 10150 10150 0
19 20250314 185800 2837619075 10150 10150 10150 10150 0
20 20250314 185700 2837619075 10150 10150 10150 10150 0
21 20250314 185600 2837619075 10150 10150 10150 10150 0
22 20250314 185500 2837619075 10150 10150 10150 10150 0
23 20250314 185400 2837619075 10150 10150 10150 10150 0
24 20250314 185300 2837619075 10150 10150 10150 10150 0
25 20250314 185200 2837619075 10150 10150 10150 10150 0
26 20250314 185100 2837619075 10150 10150 10150 10150 0
27 20250314 185000 2837619075 10150 10150 10150 10150 0
28 20250314 184900 2837619075 10150 10150 10150 10150 0
29 20250314 184800 2837619075 10150 10150 10150 10150 0
30 20250314 184700 2837619075 10150 10150 10150 10150 0
31 20250314 184600 2837619075 10150 10150 10150 10150 0
32 20250314 184500 2837619075 10150 10150 10150 10150 5722
33 20250314 184400 2837619075 10150 10150 10150 10150 0
34 20250314 184300 2837619075 10150 10150 10150 10150 0
35 20250314 184200 2837619075 10150 10150 10150 10150 0
36 20250314 184100 2837619075 10150 10150 10150 10150 0
37 20250314 184000 2837619075 10150 10150 10150 10150 0
38 20250314 183900 2837619075 10150 10150 10150 10150 0
39 20250314 183800 2837619075 10150 10150 10150 10150 0
40 20250314 183700 2837619075 10150 10150 10150 10150 0
41 20250314 183600 2837619075 10150 10150 10150 10150 0
42 20250314 183500 2837619075 10150 10150 10150 10150 0
43 20250314 183400 2837619075 10150 10150 10150 10150 0
44 20250314 183300 2837619075 10150 10150 10150 10150 0
45 20250314 183200 2837619075 10150 10150 10150 10150 0
46 20250314 183100 2837619075 10150 10150 10150 10150 0
47 20250314 183000 2837619075 10150 10150 10150 10150 0
48 20250314 182900 2837619075 10150 10150 10150 10150 0
49 20250314 182800 2837619075 10150 10150 10150 10150 0
50 20250314 182700 2837619075 10150 10150 10150 10150 0
51 20250314 182600 2837619075 10150 10150 10150 10150 0
52 20250314 182500 2837619075 10150 10150 10150 10150 0
53 20250314 182400 2837619075 10150 10150 10150 10150 0
54 20250314 182300 2837619075 10150 10150 10150 10150 0
55 20250314 182200 2837619075 10150 10150 10150 10150 0
56 20250314 182100 2837619075 10150 10150 10150 10150 0
57 20250314 182000 2837619075 10150 10150 10150 10150 0
58 20250314 181900 2837619075 10150 10150 10150 10150 0
59 20250314 181800 2837619075 10150 10150 10150 10150 0
60 20250314 181700 2837619075 10150 10150 10150 10150 0
61 20250314 181600 2837619075 10150 10150 10150 10150 0
62 20250314 181500 2837619075 10150 10150 10150 10150 5722
63 20250314 181400 2837619075 10150 10150 10150 10150 0
64 20250314 181300 2837619075 10150 10150 10150 10150 0
65 20250314 181200 2837619075 10150 10150 10150 10150 0
66 20250314 181100 2837619075 10150 10150 10150 10150 0
67 20250314 181000 2837619075 10150 10150 10150 10150 0
68 20250314 180900 2837619075 10150 10150 10150 10150 0
69 20250314 180800 2837619075 10150 10150 10150 10150 0
70 20250314 180700 2837619075 10150 10150 10150 10150 0
71 20250314 180600 2837619075 10150 10150 10150 10150 0
72 20250314 180500 2837619075 10150 10150 10150 10150 0
73 20250314 180400 2837619075 10150 10150 10150 10150 0
74 20250314 180300 2837619075 10150 10150 10150 10150 0
75 20250314 180200 2837619075 10150 10150 10150 10150 0
76 20250314 180100 2837619075 10150 10150 10150 10150 0
77 20250314 180000 2837619075 10150 10150 10150 10150 0
78 20250314 175900 2837619075 10150 10150 10150 10150 0
79 20250314 175800 2837619075 10150 10150 10150 10150 0
80 20250314 175700 2837619075 10150 10150 10150 10150 0
81 20250314 175600 2837619075 10150 10150 10150 10150 0
82 20250314 175500 2837619075 10150 10150 10150 10150 0
83 20250314 175400 2837619075 10150 10150 10150 10150 0
84 20250314 175300 2837619075 10150 10150 10150 10150 0
85 20250314 175200 2837619075 10150 10150 10150 10150 0
86 20250314 175100 2837619075 10150 10150 10150 10150 0
87 20250314 175000 2837619075 10150 10150 10150 10150 0
88 20250314 174900 2837619075 10150 10150 10150 10150 0
89 20250314 174800 2837619075 10150 10150 10150 10150 0
90 20250314 174700 2837619075 10150 10150 10150 10150 0
91 20250314 174600 2837619075 10150 10150 10150 10150 0
92 20250314 174500 2837619075 10150 10150 10150 10150 5722
93 20250314 174400 2837619075 10150 10150 10150 10150 0
94 20250314 174300 2837619075 10150 10150 10150 10150 0
95 20250314 174200 2837619075 10150 10150 10150 10150 0
96 20250314 174100 2837619075 10150 10150 10150 10150 0
97 20250314 174000 2837619075 10150 10150 10150 10150 0
98 20250314 173900 2837619075 10150 10150 10150 10150 0
99 20250314 173800 2837619075 10150 10150 10150 10150 0
100 20250314 173700 2837619075 10150 10150 10150 10150 0
101 20250314 173600 2837619075 10150 10150 10150 10150 0
102 20250314 173500 2837619075 10150 10150 10150 10150 0
103 20250314 173400 2837619075 10150 10150 10150 10150 0
104 20250314 173300 2837619075 10150 10150 10150 10150 0
105 20250314 173200 2837619075 10150 10150 10150 10150 0
106 20250314 173100 2837619075 10150 10150 10150 10150 0
107 20250314 173000 2837619075 10150 10150 10150 10150 0
108 20250314 172900 2837619075 10150 10150 10150 10150 0
109 20250314 172800 2837619075 10150 10150 10150 10150 0
110 20250314 172700 2837619075 10150 10150 10150 10150 0
111 20250314 172600 2837619075 10150 10150 10150 10150 0
112 20250314 172500 2837619075 10150 10150 10150 10150 0
113 20250314 172400 2837619075 10150 10150 10150 10150 0
114 20250314 172300 2837619075 10150 10150 10150 10150 0
115 20250314 172200 2837619075 10150 10150 10150 10150 0
116 20250314 172100 2837619075 10150 10150 10150 10150 0
117 20250314 172000 2837619075 10150 10150 10150 10150 0
118 20250314 171900 2837619075 10150 10150 10150 10150 0
119 20250314 171800 2837619075 10150 10150 10150 10150 0
120 20250314 171700 2837619075 10150 10150 10150 10150 0
121 20250314 171600 2837619075 10150 10150 10150 10150 0
122 20250314 171500 2837619075 10150 10150 10150 10150 5722
123 20250314 171400 2837619075 10150 10150 10150 10150 0
124 20250314 171300 2837619075 10150 10150 10150 10150 0
125 20250314 171200 2837619075 10150 10150 10150 10150 0
126 20250314 171100 2837619075 10150 10150 10150 10150 0
127 20250314 171000 2837619075 10150 10150 10150 10150 0
128 20250314 170900 2837619075 10150 10150 10150 10150 0
129 20250314 170800 2837619075 10150 10150 10150 10150 0
130 20250314 170700 2837619075 10150 10150 10150 10150 0
131 20250314 170600 2837619075 10150 10150 10150 10150 0
132 20250314 170500 2837619075 10150 10150 10150 10150 0
133 20250314 170400 2837619075 10150 10150 10150 10150 0
134 20250314 170300 2837619075 10150 10150 10150 10150 0
135 20250314 170200 2837619075 10150 10150 10150 10150 0
136 20250314 170100 2837619075 10150 10150 10150 10150 0
137 20250314 170000 2837619075 10150 10150 10150 10150 0
138 20250314 165900 2837619075 10150 10150 10150 10150 0
139 20250314 165800 2837619075 10150 10150 10150 10150 0
140 20250314 165700 2837619075 10150 10150 10150 10150 0
141 20250314 165600 2837619075 10150 10150 10150 10150 0
142 20250314 165500 2837619075 10150 10150 10150 10150 0
143 20250314 165400 2837619075 10150 10150 10150 10150 0
144 20250314 165300 2837619075 10150 10150 10150 10150 0
145 20250314 165200 2837619075 10150 10150 10150 10150 0
146 20250314 165100 2837619075 10150 10150 10150 10150 0
147 20250314 165000 2837619075 10150 10150 10150 10150 0
148 20250314 164900 2837619075 10150 10150 10150 10150 0
149 20250314 164800 2837619075 10150 10150 10150 10150 0
150 20250314 164700 2837619075 10150 10150 10150 10150 0
151 20250314 164600 2837619075 10150 10150 10150 10150 0
152 20250314 164500 2837619075 10150 10150 10150 10150 5722
153 20250314 164400 2837619075 10150 10150 10150 10150 0
154 20250314 164300 2837619075 10150 10150 10150 10150 0
155 20250314 164200 2837619075 10150 10150 10150 10150 0
156 20250314 164100 2837619075 10150 10150 10150 10150 0
157 20250314 164000 2837619075 10150 10150 10150 10150 0
158 20250314 163900 2837619075 10150 10150 10150 10150 0
159 20250314 163800 2837619075 10150 10150 10150 10150 0
160 20250314 163700 2837619075 10150 10150 10150 10150 0
161 20250314 163600 2837619075 10150 10150 10150 10150 0
162 20250314 163500 2837619075 10150 10150 10150 10150 0
163 20250314 163400 2837619075 10150 10150 10150 10150 0
164 20250314 163300 2837619075 10150 10150 10150 10150 0
165 20250314 163200 2837619075 10150 10150 10150 10150 0
166 20250314 163100 2837619075 10150 10150 10150 10150 0
167 20250314 163000 2837619075 10150 10150 10150 10150 0
168 20250314 162900 2837619075 10150 10150 10150 10150 0
169 20250314 162800 2837619075 10150 10150 10150 10150 0
170 20250314 162700 2837619075 10150 10150 10150 10150 0
171 20250314 162600 2837619075 10150 10150 10150 10150 0
172 20250314 162500 2837619075 10150 10150 10150 10150 0
173 20250314 162400 2837619075 10150 10150 10150 10150 0
174 20250314 162300 2837619075 10150 10150 10150 10150 0
175 20250314 162200 2837619075 10150 10150 10150 10150 0
176 20250314 162100 2837619075 10150 10150 10150 10150 0
177 20250314 162000 2837619075 10150 10150 10150 10150 0
178 20250314 161900 2837619075 10150 10150 10150 10150 0
179 20250314 161800 2837619075 10150 10150 10150 10150 0
180 20250314 161700 2837619075 10150 10150 10150 10150 0
181 20250314 161600 2837619075 10150 10150 10150 10150 0
182 20250314 161500 2837619075 10150 10150 10150 10150 5722
183 20250314 161400 2837619075 10150 10150 10150 10150 0
184 20250314 161300 2837619075 10150 10150 10150 10150 0
185 20250314 161200 2837619075 10150 10150 10150 10150 0
186 20250314 161100 2837619075 10150 10150 10150 10150 0
187 20250314 161000 2837619075 10150 10150 10150 10150 0
188 20250314 160900 2837619075 10150 10150 10150 10150 0
189 20250314 160800 2837619075 10150 10150 10150 10150 0
190 20250314 160700 2837619075 10150 10150 10150 10150 0
191 20250314 160600 2837619075 10150 10150 10150 10150 0
192 20250314 160500 2837619075 10150 10150 10150 10150 0
193 20250314 160400 2837619075 10150 10150 10150 10150 0
194 20250314 160300 2837619075 10150 10150 10150 10150 0
195 20250314 160200 2837619075 10150 10150 10150 10150 0
196 20250314 160100 2837619075 10150 10150 10150 10150 0
197 20250314 160000 2837619075 10150 10150 10150 10150 0
198 20250314 155900 2837619075 10150 10150 10150 10150 0
199 20250314 155800 2837619075 10150 10150 10150 10150 0
200 20250314 155700 2837619075 10150 10150 10150 10150 0
201 20250314 155600 2837619075 10150 10150 10150 10150 0
202 20250314 155500 2837619075 10150 10150 10150 10150 0
203 20250314 155400 2837619075 10150 10150 10150 10150 0
204 20250314 155300 2837619075 10150 10150 10150 10150 0
205 20250314 155200 2837619075 10150 10150 10150 10150 0
206 20250314 155100 2837619075 10150 10150 10150 10150 0
207 20250314 155000 2837619075 10150 10150 10150 10150 0
208 20250314 154900 2837619075 10150 10150 10150 10150 0
209 20250314 154800 2837619075 10150 10150 10150 10150 0
210 20250314 154700 2837619075 10150 10150 10150 10150 0
211 20250314 154600 2837619075 10150 10150 10150 10150 0
212 20250314 154500 2837619075 10150 10150 10150 10150 5722
213 20250314 154400 2837619075 10150 10150 10150 10150 0
214 20250314 154300 2837619075 10150 10150 10150 10150 0
215 20250314 154200 2837619075 10150 10150 10150 10150 0
216 20250314 154100 2837619075 10150 10150 10150 10150 0
217 20250314 154000 2837619075 10150 10150 10150 10150 0
218 20250314 153900 2837619075 10150 10150 10150 10150 0
219 20250314 153800 2837619075 10150 10150 10150 10150 0
220 20250314 153700 2837619075 10150 10150 10150 10150 0
221 20250314 153600 2837619075 10150 10150 10150 10150 0
222 20250314 153500 2837619075 10150 10150 10150 10150 0
223 20250314 153400 2837619075 10150 10150 10150 10150 0
224 20250314 153300 2837619075 10150 10150 10150 10150 0
225 20250314 153200 2837619075 10150 10150 10150 10150 0
226 20250314 153100 2837619075 10150 10150 10150 10150 0
227 20250314 153000 2837619075 10150 10150 10150 10150 5722
228 20250314 152900 2779540775 10180 10180 10180 10180 0
229 20250314 152800 2779540775 10180 10180 10180 10180 0
230 20250314 152700 2779540775 10180 10180 10180 10180 0
231 20250314 152600 2779540775 10180 10180 10180 10180 0
232 20250314 152500 2779540775 10180 10180 10180 10180 0
233 20250314 152400 2779540775 10180 10180 10180 10180 0
234 20250314 152300 2779540775 10180 10180 10180 10180 0
235 20250314 152200 2779540775 10180 10180 10180 10180 0
236 20250314 152100 2779540775 10180 10180 10180 10180 0
237 20250314 152000 2779540775 10180 10180 10180 10180 0
238 20250314 151900 2779540775 10180 10170 10180 10160 442
239 20250314 151800 2775047645 10190 10190 10190 10180 418
240 20250314 151700 2770791265 10190 10190 10190 10180 18
241 20250314 151600 2770607995 10190 10160 10190 10160 1249
242 20250314 151500 2757897075 10170 10180 10180 10150 3008
243 20250314 151400 2727333175 10190 10180 10190 10180 47
244 20250314 151300 2726854695 10180 10180 10190 10180 184
245 20250314 151200 2724981555 10190 10190 10190 10180 22
246 20250314 151100 2724757485 10190 10190 10190 10180 172
247 20250314 151000 2723006485 10190 10170 10190 10170 54
248 20250314 150900 2722456735 10200 10180 10200 10180 5
249 20250314 150800 2722405815 10200 10200 10200 10200 5
250 20250314 150700 2722354815 10190 10180 10190 10180 110
251 20250314 150600 2721234045 10180 10180 10180 10180 95
252 20250314 150500 2720266945 10180 10180 10180 10180 70
253 20250314 150400 2719554345 10190 10190 10190 10190 21
254 20250314 150300 2719340355 10190 10190 10190 10190 2
255 20250314 150200 2719319975 10190 10170 10190 10160 502
256 20250314 150100 2714211665 10170 10170 10170 10170 155
257 20250314 150000 2712635315 10170 10180 10180 10160 310
258 20250314 145900 2709485015 10170 10180 10180 10170 262
259 20250314 145800 2706820035 10180 10180 10180 10180 38
260 20250314 145700 2706433195 10190 10180 10190 10160 960
261 20250314 145600 2696669285 10180 10180 10190 10180 1016
262 20250314 145500 2686322865 10200 10190 10200 10190 214
263 20250314 145400 2684142195 10190 10190 10190 10190 114
264 20250314 145300 2682980535 10190 10180 10190 10180 202
265 20250314 145200 2680924165 10180 10180 10180 10180 0
266 20250314 145100 2680924165 10180 10165 10190 10165 677
267 20250314 145000 2674034950 10160 10160 10160 10160 200
268 20250314 144900 2672002950 10160 10160 10160 10160 1000
269 20250314 144800 2661842950 10150 10160 10160 10150 110
270 20250314 144700 2660726350 10150 10150 10150 10150 936
271 20250314 144600 2651225950 10160 10170 10170 10150 2881
272 20250314 144500 2621980140 10160 10160 10170 10160 31
273 20250314 144400 2621665170 10160 10170 10170 10160 357
274 20250314 144300 2618037860 10170 10170 10170 10170 116
275 20250314 144200 2616858140 10170 10180 10180 10170 2456
276 20250314 144100 2591866380 10180 10200 10200 10180 1698
277 20250314 144000 2574567470 10190 10180 10190 10180 275
278 20250314 143900 2571765420 10180 10180 10180 10180 0
279 20250314 143800 2571765420 10180 10180 10180 10180 100
280 20250314 143700 2570747420 10190 10190 10190 10190 1
281 20250314 143600 2570737230 10200 10190 10200 10190 119
282 20250314 143500 2569524600 10190 10190 10200 10190 64
283 20250314 143400 2568872430 10190 10180 10190 10180 132
284 20250314 143300 2567528350 10190 10190 10210 10190 344
285 20250314 143200 2564022970 10180 10190 10190 10180 1086
286 20250314 143100 2552965970 10200 10200 10200 10200 20
287 20250314 143000 2552761970 10200 10220 10220 10200 101
288 20250314 142900 2551731750 10190 10190 10190 10190 1854
289 20250314 142800 2532839490 10210 10190 10210 10190 295
290 20250314 142700 2529831540 10180 10190 10190 10180 13
291 20250314 142600 2529699090 10220 10220 10220 10220 1
292 20250314 142500 2529688870 10190 10190 10190 10190 1250
293 20250314 142400 2516951370 10190 10190 10190 10190 1000
294 20250314 142300 2506761370 10190 10200 10200 10190 3124
295 20250314 142200 2474908540 10200 10200 10200 10200 1212
296 20250314 142100 2462546140 10210 10210 10210 10210 1075
297 20250314 142000 2451570390 10230 10230 10230 10230 0
298 20250314 141900 2451570390 10230 10230 10230 10230 0
299 20250314 141800 2451570390 10230 10230 10230 10230 48
300 20250314 141700 2451079350 10230 10210 10230 10210 246
301 20250314 141600 2448567670 10210 10200 10210 10200 194
302 20250314 141500 2446588770 10180 10190 10190 10180 163
303 20250314 141400 2444929410 10190 10200 10200 10190 533
304 20250314 141300 2439497520 10200 10190 10210 10190 454
305 20250314 141200 2434867180 10190 10190 10190 10190 50
306 20250314 141100 2434357680 10210 10210 10210 10210 5
307 20250314 141000 2434306630 10210 10190 10210 10190 63
308 20250314 140900 2433664400 10190 10210 10210 10180 160
309 20250314 140800 2432035520 10210 10200 10210 10180 322
310 20250314 140700 2428752640 10190 10190 10190 10190 0
311 20250314 140600 2428752640 10190 10200 10200 10190 2451
312 20250314 140500 2403766500 10200 10200 10210 10200 74
313 20250314 140400 2403011680 10200 10200 10200 10200 1
314 20250314 140300 2403001480 10200 10230 10230 10200 4
315 20250314 140200 2402960610 10200 10210 10210 10200 1992
316 20250314 140100 2382642190 10200 10220 10220 10200 503
317 20250314 140000 2377506560 10210 10220 10220 10210 1096
318 20250314 135900 2366315850 10220 10230 10230 10210 303
319 20250314 135800 2363216940 10210 10240 10240 10210 267
320 20250314 135700 2360490450 10220 10220 10240 10210 263
321 20250314 135600 2357804070 10220 10230 10230 10220 1225
322 20250314 135500 2345284280 10250 10250 10250 10230 110
323 20250314 135400 2344156980 10230 10230 10230 10230 51
324 20250314 135300 2343635250 10250 10230 10250 10220 202
325 20250314 135200 2341570770 10250 10220 10250 10220 3096
326 20250314 135100 2309929590 10250 10250 10250 10220 4067
327 20250314 135000 2268346870 10250 10250 10250 10250 1
328 20250314 134900 2268336620 10230 10230 10230 10230 66
329 20250314 134800 2267661440 10230 10240 10240 10230 94
330 20250314 134700 2266698920 10240 10250 10250 10240 3
331 20250314 134600 2266668190 10250 10250 10250 10250 1
332 20250314 134500 2266657940 10250 10250 10250 10250 48
333 20250314 134400 2266165940 10250 10240 10250 10230 964
334 20250314 134300 2256304190 10250 10250 10250 10250 1
335 20250314 134200 2256293940 10250 10240 10250 10240 91
336 20250314 134100 2255362090 10240 10250 10250 10240 211
337 20250314 134000 2253201440 10250 10240 10250 10230 14
338 20250314 133900 2253058190 10250 10250 10250 10250 0
339 20250314 133800 2253058190 10250 10250 10250 10250 0
340 20250314 133700 2253058190 10250 10250 10250 10250 0
341 20250314 133600 2253058190 10250 10240 10250 10240 2
342 20250314 133500 2253037700 10230 10240 10250 10220 143
343 20250314 133400 2251573600 10230 10230 10230 10230 399
344 20250314 133300 2247491830 10230 10230 10250 10230 75
345 20250314 133200 2246724560 10230 10230 10230 10230 42
346 20250314 133100 2246294900 10230 10230 10230 10230 1998
347 20250314 133000 2225855360 10250 10250 10250 10250 100
348 20250314 132900 2224830360 10230 10220 10230 10220 141
349 20250314 132800 2223387980 10230 10230 10230 10230 26
350 20250314 132700 2223122000 10230 10230 10230 10230 1553
351 20250314 132600 2207234810 10250 10250 10250 10250 1
352 20250314 132500 2207224560 10240 10240 10250 10240 4
353 20250314 132400 2207183590 10250 10250 10250 10250 0
354 20250314 132300 2207183590 10250 10250 10250 10250 0
355 20250314 132200 2207183590 10250 10230 10250 10230 41
356 20250314 132100 2206764140 10230 10230 10230 10230 0
357 20250314 132000 2206764140 10230 10240 10240 10230 830
358 20250314 131900 2198269870 10240 10240 10240 10240 36
359 20250314 131800 2197901230 10240 10240 10240 10240 2
360 20250314 131700 2197880750 10250 10250 10250 10250 1
361 20250314 131600 2197870500 10240 10240 10240 10230 109
362 20250314 131500 2196755390 10260 10260 10260 10260 0
363 20250314 131400 2196755390 10260 10250 10260 10240 108
364 20250314 131300 2195649435 10240 10255 10255 10240 190
365 20250314 131200 2193701055 10255 10255 10260 10255 11
366 20250314 131100 2193588225 10255 10255 10255 10255 3
367 20250314 131000 2193557460 10255 10255 10255 10255 4
368 20250314 130900 2193516440 10255 10255 10255 10255 2
369 20250314 130800 2193495930 10245 10245 10245 10245 0
370 20250314 130700 2193495930 10245 10245 10245 10245 1
371 20250314 130600 2193485685 10240 10240 10240 10240 23
372 20250314 130500 2193250165 10280 10260 10280 10260 860
373 20250314 130400 2184418325 10260 10260 10260 10260 0
374 20250314 130300 2184418325 10260 10260 10260 10260 1
375 20250314 130200 2184408065 10230 10230 10230 10230 200
376 20250314 130100 2182362065 10270 10270 10270 10270 0
377 20250314 130000 2182362065 10270 10240 10270 10230 871
378 20250314 125900 2173451195 10250 10250 10250 10250 6
379 20250314 125800 2173389695 10240 10260 10270 10240 189
380 20250314 125700 2171452545 10280 10250 10280 10250 129
381 20250314 125600 2170128705 10250 10250 10250 10250 1
382 20250314 125500 2170118455 10230 10250 10250 10230 40
383 20250314 125400 2169709235 10250 10240 10250 10230 108
384 20250314 125300 2168604265 10250 10250 10250 10250 0
385 20250314 125200 2168604265 10250 10250 10250 10250 10
386 20250314 125100 2168501765 10240 10230 10240 10230 5
387 20250314 125000 2168450595 10230 10210 10230 10210 24
388 20250314 124900 2168205535 10210 10210 10210 10210 0
389 20250314 124800 2168205535 10210 10230 10240 10210 378
390 20250314 124700 2164344825 10200 10220 10220 10200 1972
391 20250314 124600 2144215025 10250 10250 10250 10250 5
392 20250314 124500 2144163775 10250 10230 10250 10230 140
393 20250314 124400 2142729635 10250 10240 10250 10240 23
394 20250314 124300 2142494095 10260 10260 10260 10260 2
395 20250314 124200 2142473575 10260 10250 10260 10250 61
396 20250314 124100 2141847915 10250 10240 10250 10230 1041
397 20250314 124000 2131196155 10240 10240 10260 10240 227
398 20250314 123900 2128871635 10260 10240 10260 10240 806
399 20250314 123800 2120611665 10240 10250 10250 10240 247
400 20250314 123700 2118080915 10250 10245 10250 10245 51
401 20250314 123600 2117558415 10250 10250 10250 10250 0
402 20250314 123500 2117558415 10250 10250 10250 10250 0
403 20250314 123400 2117558415 10250 10250 10250 10250 0
404 20250314 123300 2117558415 10250 10240 10250 10240 92
405 20250314 123200 2116616325 10240 10240 10240 10240 94
406 20250314 123100 2115653765 10250 10250 10250 10250 1
407 20250314 123000 2115643515 10230 10230 10230 10230 1
408 20250314 122900 2115633285 10230 10230 10230 10230 0
409 20250314 122800 2115633285 10230 10230 10230 10230 732
410 20250314 122700 2108144925 10230 10230 10230 10230 10
411 20250314 122600 2108042625 10250 10230 10250 10230 2
412 20250314 122500 2108022145 10230 10230 10230 10230 0
413 20250314 122400 2108022145 10230 10230 10230 10230 57
414 20250314 122300 2107439035 10230 10230 10230 10230 5
415 20250314 122200 2107387885 10250 10220 10250 10220 3
416 20250314 122100 2107357195 10260 10240 10260 10220 105
417 20250314 122000 2106283175 10220 10220 10220 10220 646
418 20250314 121900 2099681055 10250 10220 10250 10220 382
419 20250314 121800 2095776705 10230 10220 10230 10220 211
420 20250314 121700 2093620185 10230 10230 10230 10230 0
421 20250314 121600 2093620185 10230 10230 10230 10230 1
422 20250314 121500 2093609955 10230 10230 10230 10230 3
423 20250314 121400 2093579265 10230 10230 10230 10230 0
424 20250314 121300 2093579265 10230 10230 10230 10230 63
425 20250314 121200 2092934775 10230 10210 10240 10210 136
426 20250314 121100 2091545485 10240 10240 10240 10210 158
427 20250314 121000 2089930565 10240 10240 10240 10240 21
428 20250314 120900 2089715525 10240 10240 10240 10240 2
429 20250314 120800 2089695045 10240 10210 10240 10200 262
430 20250314 120700 2087018735 10240 10220 10240 10210 529
431 20250314 120600 2081616715 10220 10220 10220 10210 103
432 20250314 120500 2080564095 10240 10240 10240 10240 2
433 20250314 120400 2080543615 10190 10230 10230 10190 120
434 20250314 120300 2079318805 10230 10230 10230 10190 331
435 20250314 120200 2075943805 10230 10210 10230 10180 4041
436 20250314 120100 2034739585 10230 10230 10240 10220 1089
437 20250314 120000 2023603475 10240 10240 10270 10240 175
438 20250314 115900 2021811325 10270 10240 10270 10240 61
439 20250314 115800 2021186595 10240 10240 10270 10230 257
440 20250314 115700 2018556785 10230 10270 10270 10230 2295
441 20250314 115600 1995057955 10270 10250 10280 10240 20
442 20250314 115500 1994852835 10250 10250 10250 10250 215
443 20250314 115400 1992649085 10250 10240 10250 10240 52
444 20250314 115300 1992116585 10250 10260 10260 10250 156
445 20250314 115200 1990517545 10270 10280 10280 10250 294
446 20250314 115100 1987503755 10250 10270 10280 10250 88
447 20250314 115000 1986601705 10250 10250 10250 10250 8
448 20250314 114900 1986519705 10240 10280 10280 10230 2071
449 20250314 114800 1965322295 10290 10240 10290 10240 253
450 20250314 114700 1962730485 10230 10230 10230 10220 1151
451 20250314 114600 1950960865 10230 10240 10240 10210 6171
452 20250314 114500 1887879205 10260 10270 10270 10240 713
453 20250314 114400 1880572615 10240 10270 10270 10240 9072
454 20250314 114300 1787527605 10270 10300 10300 10270 830
455 20250314 114200 1779002405 10280 10280 10280 10280 52
456 20250314 114100 1778467845 10280 10280 10280 10280 33
457 20250314 114000 1778128605 10310 10310 10310 10310 0
458 20250314 113900 1778128605 10310 10320 10320 10280 2702
459 20250314 113800 1750338115 10310 10310 10310 10310 1
460 20250314 113700 1750327805 10320 10320 10320 10320 1
461 20250314 113600 1750317485 10310 10310 10310 10310 22
462 20250314 113500 1750090665 10310 10320 10330 10310 420
463 20250314 113400 1745759045 10320 10290 10320 10290 240
464 20250314 113300 1743287065 10280 10320 10320 10280 1219
465 20250314 113200 1730734965 10320 10310 10320 10300 541
466 20250314 113100 1725160845 10310 10310 10310 10310 47
467 20250314 113000 1724676275 10310 10310 10310 10310 246
468 20250314 112900 1722140015 10310 10310 10310 10310 665
469 20250314 112800 1715283865 10310 10340 10340 10310 154
470 20250314 112700 1713696065 10310 10310 10340 10300 896
471 20250314 112600 1704458285 10310 10320 10320 10310 485
472 20250314 112500 1699453105 10320 10320 10320 10320 1
473 20250314 112400 1699442785 10320 10340 10340 10320 81
474 20250314 112300 1698606845 10320 10340 10340 10320 493
475 20250314 112200 1693514155 10350 10350 10350 10350 1
476 20250314 112100 1693503805 10330 10330 10330 10330 0
477 20250314 112000 1693503805 10330 10330 10330 10330 564
478 20250314 111900 1687677685 10340 10340 10340 10340 2
479 20250314 111800 1687657005 10350 10340 10350 10340 69
480 20250314 111700 1686943515 10320 10320 10320 10320 0
481 20250314 111600 1686943515 10320 10320 10320 10320 0
482 20250314 111500 1686943515 10320 10320 10320 10320 18
483 20250314 111400 1686757755 10310 10310 10310 10310 29
484 20250314 111300 1686458765 10310 10320 10320 10310 243
485 20250314 111200 1683951515 10300 10320 10320 10300 3549
486 20250314 111100 1647368245 10330 10330 10330 10320 383
487 20250314 111000 1643415585 10330 10340 10340 10330 20
488 20250314 110900 1643208975 10320 10320 10320 10310 988
489 20250314 110800 1633021485 10350 10320 10350 10320 13
490 20250314 110700 1632887265 10320 10350 10350 10320 56
491 20250314 110600 1632308405 10330 10350 10350 10330 4
492 20250314 110500 1632267065 10310 10310 10320 10310 301
493 20250314 110400 1629163605 10350 10330 10350 10320 577
494 20250314 110300 1623208535 10350 10350 10350 10340 28
495 20250314 110200 1622918755 10350 10350 10350 10350 0
496 20250314 110100 1622918755 10350 10360 10360 10330 37
497 20250314 110000 1622535675 10360 10360 10360 10320 125
498 20250314 105900 1621243095 10360 10360 10360 10360 1
499 20250314 105800 1621232735 10320 10360 10360 10320 932
500 20250314 105700 1611613595 10360 10330 10360 10330 192
501 20250314 105600 1609629515 10360 10360 10360 10360 0
502 20250314 105500 1609629515 10360 10360 10360 10360 0
503 20250314 105400 1609629515 10360 10330 10360 10330 19
504 20250314 105300 1609433215 10370 10370 10370 10320 26
505 20250314 105200 1609164415 10370 10320 10370 10320 838
506 20250314 105100 1600506265 10350 10330 10350 10330 19
507 20250314 105000 1600309975 10330 10360 10360 10330 524
508 20250314 104900 1594896515 10330 10350 10370 10330 1204
509 20250314 104800 1582458345 10350 10330 10350 10330 303
510 20250314 104700 1579327905 10330 10350 10350 10330 332
511 20250314 104600 1575898315 10350 10330 10360 10320 222
512 20250314 104500 1573599515 10360 10350 10360 10310 1636
513 20250314 104400 1556707375 10320 10330 10360 10320 1802
514 20250314 104300 1538104575 10370 10360 10380 10320 2432
515 20250314 104200 1512968685 10380 10360 10380 10360 102
516 20250314 104100 1511911945 10380 10380 10380 10380 91
517 20250314 104000 1510967365 10350 10350 10350 10350 83
518 20250314 103900 1510108315 10380 10390 10390 10350 2746
519 20250314 103800 1481659245 10380 10400 10400 10380 332
520 20250314 103700 1478213045 10390 10380 10390 10380 648
521 20250314 103600 1471480835 10380 10370 10400 10370 51
522 20250314 103500 1470951535 10360 10390 10390 10360 1150
523 20250314 103400 1459021035 10420 10400 10420 10380 1316
524 20250314 103300 1445318475 10400 10400 10400 10400 537
525 20250314 103200 1439733675 10400 10400 10400 10400 7
526 20250314 103100 1439660875 10390 10390 10390 10390 0
527 20250314 103000 1439660875 10390 10390 10390 10390 268
528 20250314 102900 1436876355 10370 10370 10370 10370 50
529 20250314 102800 1436357855 10360 10380 10380 10360 990
530 20250314 102700 1426098135 10390 10380 10390 10380 85
531 20250314 102600 1425215525 10380 10370 10380 10370 149
532 20250314 102500 1423668915 10380 10360 10380 10360 165
533 20250314 102400 1421956815 10360 10380 10380 10360 1736
534 20250314 102300 1403947555 10380 10390 10400 10380 80
535 20250314 102200 1403116095 10400 10400 10480 10390 1992
536 20250314 102100 1382338925 10390 10430 10440 10390 548
537 20250314 102000 1376632455 10430 10400 10430 10390 700
538 20250314 101900 1369343485 10400 10390 10400 10390 404
539 20250314 101800 1365145755 10360 10410 10410 10360 323
540 20250314 101700 1361790405 10400 10410 10410 10390 352
541 20250314 101600 1358130125 10410 10410 10410 10410 22
542 20250314 101500 1357901105 10420 10410 10420 10410 175
543 20250314 101400 1356078705 10410 10420 10420 10400 120
544 20250314 101300 1354828725 10420 10350 10420 10350 647
545 20250314 101200 1348105575 10360 10370 10370 10360 157
546 20250314 101100 1346478385 10340 10370 10370 10340 252
547 20250314 101000 1343871865 10340 10350 10370 10340 1938
548 20250314 100900 1323818815 10350 10360 10360 10350 3
549 20250314 100800 1323787745 10360 10340 10360 10340 365
550 20250314 100700 1320012925 10360 10360 10360 10340 48
551 20250314 100600 1319516305 10370 10370 10370 10370 7
552 20250314 100500 1319443715 10370 10370 10370 10370 1
553 20250314 100400 1319433345 10370 10350 10370 10340 285
554 20250314 100300 1316484765 10370 10370 10370 10370 0
555 20250314 100200 1316484765 10370 10360 10370 10360 89
556 20250314 100100 1315562715 10370 10340 10370 10330 25
557 20250314 100000 1315304115 10370 10360 10370 10360 385
558 20250314 095900 1311312765 10370 10340 10370 10330 354
559 20250314 095800 1307654565 10350 10340 10350 10340 34
560 20250314 095700 1307302765 10330 10330 10330 10330 1012
561 20250314 095600 1296848805 10340 10340 10340 10330 756
562 20250314 095500 1289038405 10340 10340 10350 10320 3178
563 20250314 095400 1256203915 10340 10380 10380 10340 900
564 20250314 095300 1246895215 10380 10380 10380 10380 1
565 20250314 095200 1246884835 10350 10350 10350 10350 81
566 20250314 095100 1246046485 10370 10360 10370 10340 142
567 20250314 095000 1244576925 10360 10350 10360 10350 453
568 20250314 094900 1239883855 10370 10370 10370 10370 0
569 20250314 094800 1239883855 10370 10340 10370 10330 257
570 20250314 094700 1237226985 10340 10370 10370 10340 321
571 20250314 094600 1233905655 10320 10380 10380 10320 3870
572 20250314 094500 1193886965 10360 10390 10390 10360 780
573 20250314 094400 1185799595 10390 10390 10390 10380 9
574 20250314 094300 1185706095 10390 10370 10390 10350 117
575 20250314 094200 1184492835 10350 10370 10370 10350 420
576 20250314 094100 1180144925 10360 10370 10370 10360 287
577 20250314 094000 1177171295 10370 10370 10370 10370 227
578 20250314 093900 1174817305 10370 10400 10400 10370 154
579 20250314 093800 1173217425 10400 10400 10400 10400 108
580 20250314 093700 1172094225 10400 10380 10400 10370 540
581 20250314 093600 1166483635 10380 10320 10380 10320 660
582 20250314 093500 1159655705 10320 10320 10340 10310 2846
583 20250314 093400 1130301295 10330 10370 10370 10330 669
584 20250314 093300 1123389055 10370 10340 10370 10330 212
585 20250314 093200 1121195395 10370 10370 10370 10340 608
586 20250314 093100 1114906185 10380 10380 10380 10340 345
587 20250314 093000 1111333605 10350 10370 10380 10350 613
588 20250314 092900 1104985315 10350 10370 10370 10340 472
589 20250314 092800 1100100825 10350 10320 10370 10310 481
590 20250314 092700 1095128225 10350 10360 10370 10310 5428
591 20250314 092600 1039103325 10370 10370 10400 10340 3378
592 20250314 092500 1004144235 10410 10400 10410 10360 545
593 20250314 092400 998492475 10400 10380 10400 10360 97
594 20250314 092300 997486875 10400 10370 10420 10350 751
595 20250314 092200 989693055 10370 10350 10380 10340 1594
596 20250314 092100 973195005 10350 10380 10400 10350 4515
597 20250314 092000 926430035 10360 10360 10370 10360 1346
598 20250314 091900 912479575 10360 10380 10380 10360 4547
599 20250314 091800 865355745 10370 10410 10410 10370 2590
600 20250314 091700 838447565 10410 10430 10430 10410 292
601 20250314 091600 835405515 10420 10420 10420 10420 64
602 20250314 091500 834738635 10420 10400 10420 10400 1056
603 20250314 091400 823748815 10410 10410 10410 10400 1064
604 20250314 091300 812681625 10400 10440 10440 10380 4849
605 20250314 091200 762232905 10440 10440 10450 10440 441
606 20250314 091100 757626555 10450 10460 10460 10440 2103
607 20250314 091000 735655805 10460 10420 10470 10420 2234
608 20250314 090900 712298425 10450 10420 10450 10410 553
609 20250314 090800 706537165 10450 10420 10450 10420 123
610 20250314 090700 705255325 10410 10450 10450 10400 2473
611 20250314 090600 679490145 10450 10470 10500 10400 4832
612 20250314 090500 629103460 10470 10440 10470 10400 2919
613 20250314 090400 598681320 10410 10400 10450 10370 5464
614 20250314 090300 541869720 10400 10490 10550 10400 13101
615 20250314 090200 405122800 10490 10560 10560 10430 16241
616 20250314 090100 234642750 10590 10580 10600 10550 4679
617 20250314 090000 185246430 10610 10550 10750 10550 12470

1
030960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,15980000,0,168908600000,0.00
20250311,0,15980000,0,169547800000,0.00
20250310,0,15980000,0,162996000000,0.00
20250307,0,15980000,0,165073400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 15980000 0 168908600000 0.00
3 20250311 0 15980000 0 169547800000 0.00
4 20250310 0 15980000 0 162996000000 0.00
5 20250307 0 15980000 0 165073400000 0.00