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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

624
036220/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192200,377929335,14160,14160,14160,14160,389
20250311,192100,377929335,14160,14160,14160,14160,0
20250311,192000,377929335,14160,14160,14160,14160,0
20250311,191900,377929335,14160,14160,14160,14160,0
20250311,191800,377929335,14160,14160,14160,14160,0
20250311,191700,377929335,14160,14160,14160,14160,0
20250311,191600,377929335,14160,14160,14160,14160,0
20250311,191500,377929335,14160,14160,14160,14160,0
20250311,191400,377929335,14160,14160,14160,14160,0
20250311,191300,377929335,14160,14160,14160,14160,0
20250311,191200,377929335,14160,14160,14160,14160,0
20250311,191100,377929335,14160,14160,14160,14160,0
20250311,191000,377929335,14160,14160,14160,14160,0
20250311,190900,377929335,14160,14160,14160,14160,0
20250311,190800,377929335,14160,14160,14160,14160,0
20250311,190700,377929335,14160,14160,14160,14160,0
20250311,190600,377929335,14160,14160,14160,14160,0
20250311,190500,377929335,14160,14160,14160,14160,0
20250311,190400,377929335,14160,14160,14160,14160,0
20250311,190300,377929335,14160,14160,14160,14160,0
20250311,190200,377929335,14160,14160,14160,14160,0
20250311,190100,377929335,14160,14160,14160,14160,0
20250311,190000,377929335,14160,14160,14160,14160,0
20250311,185900,377929335,14160,14160,14160,14160,0
20250311,185800,377929335,14160,14160,14160,14160,0
20250311,185700,377929335,14160,14160,14160,14160,0
20250311,185600,377929335,14160,14160,14160,14160,0
20250311,185500,377929335,14160,14160,14160,14160,0
20250311,185400,377929335,14160,14160,14160,14160,0
20250311,185300,377929335,14160,14160,14160,14160,0
20250311,185200,377929335,14160,14160,14160,14160,389
20250311,185100,377929335,14160,14160,14160,14160,0
20250311,185000,377929335,14160,14160,14160,14160,0
20250311,184900,377929335,14160,14160,14160,14160,0
20250311,184800,377929335,14160,14160,14160,14160,0
20250311,184700,377929335,14160,14160,14160,14160,0
20250311,184600,377929335,14160,14160,14160,14160,0
20250311,184500,377929335,14160,14160,14160,14160,0
20250311,184400,377929335,14160,14160,14160,14160,0
20250311,184300,377929335,14160,14160,14160,14160,0
20250311,184200,377929335,14160,14160,14160,14160,0
20250311,184100,377929335,14160,14160,14160,14160,0
20250311,184000,377929335,14160,14160,14160,14160,0
20250311,183900,377929335,14160,14160,14160,14160,0
20250311,183800,377929335,14160,14160,14160,14160,0
20250311,183700,377929335,14160,14160,14160,14160,0
20250311,183600,377929335,14160,14160,14160,14160,0
20250311,183500,377929335,14160,14160,14160,14160,0
20250311,183400,377929335,14160,14160,14160,14160,0
20250311,183300,377929335,14160,14160,14160,14160,0
20250311,183200,377929335,14160,14160,14160,14160,0
20250311,183100,377929335,14160,14160,14160,14160,0
20250311,183000,377929335,14160,14160,14160,14160,0
20250311,182900,377929335,14160,14160,14160,14160,0
20250311,182800,377929335,14160,14160,14160,14160,0
20250311,182700,377929335,14160,14160,14160,14160,0
20250311,182600,377929335,14160,14160,14160,14160,0
20250311,182500,377929335,14160,14160,14160,14160,0
20250311,182400,377929335,14160,14160,14160,14160,0
20250311,182300,377929335,14160,14160,14160,14160,0
20250311,182200,377929335,14160,14160,14160,14160,389
20250311,182100,377929335,14160,14160,14160,14160,0
20250311,182000,377929335,14160,14160,14160,14160,0
20250311,181900,377929335,14160,14160,14160,14160,0
20250311,181800,377929335,14160,14160,14160,14160,0
20250311,181700,377929335,14160,14160,14160,14160,0
20250311,181600,377929335,14160,14160,14160,14160,0
20250311,181500,377929335,14160,14160,14160,14160,0
20250311,181400,377929335,14160,14160,14160,14160,0
20250311,181300,377929335,14160,14160,14160,14160,0
20250311,181200,377929335,14160,14160,14160,14160,0
20250311,181100,377929335,14160,14160,14160,14160,0
20250311,181000,377929335,14160,14160,14160,14160,0
20250311,180900,377929335,14160,14160,14160,14160,0
20250311,180800,377929335,14160,14160,14160,14160,0
20250311,180700,377929335,14160,14160,14160,14160,0
20250311,180600,377929335,14160,14160,14160,14160,0
20250311,180500,377929335,14160,14160,14160,14160,0
20250311,180400,377929335,14160,14160,14160,14160,0
20250311,180300,377929335,14160,14160,14160,14160,0
20250311,180200,377929335,14160,14160,14160,14160,0
20250311,180100,377929335,14160,14160,14160,14160,0
20250311,180000,377929335,14160,14160,14160,14160,0
20250311,175900,377929335,14160,14160,14160,14160,0
20250311,175800,377929335,14160,14160,14160,14160,0
20250311,175700,377929335,14160,14160,14160,14160,0
20250311,175600,377929335,14160,14160,14160,14160,0
20250311,175500,377929335,14160,14160,14160,14160,0
20250311,175400,377929335,14160,14160,14160,14160,0
20250311,175300,377929335,14160,14160,14160,14160,0
20250311,175200,377929335,14160,14160,14160,14160,389
20250311,175100,377929335,14160,14160,14160,14160,0
20250311,175000,377929335,14160,14160,14160,14160,0
20250311,174900,377929335,14160,14160,14160,14160,0
20250311,174800,377929335,14160,14160,14160,14160,0
20250311,174700,377929335,14160,14160,14160,14160,0
20250311,174600,377929335,14160,14160,14160,14160,0
20250311,174500,377929335,14160,14160,14160,14160,0
20250311,174400,377929335,14160,14160,14160,14160,0
20250311,174300,377929335,14160,14160,14160,14160,0
20250311,174200,377929335,14160,14160,14160,14160,0
20250311,174100,377929335,14160,14160,14160,14160,0
20250311,174000,377929335,14160,14160,14160,14160,0
20250311,173900,377929335,14160,14160,14160,14160,0
20250311,173800,377929335,14160,14160,14160,14160,0
20250311,173700,377929335,14160,14160,14160,14160,0
20250311,173600,377929335,14160,14160,14160,14160,0
20250311,173500,377929335,14160,14160,14160,14160,0
20250311,173400,377929335,14160,14160,14160,14160,0
20250311,173300,377929335,14160,14160,14160,14160,0
20250311,173200,377929335,14160,14160,14160,14160,0
20250311,173100,377929335,14160,14160,14160,14160,0
20250311,173000,377929335,14160,14160,14160,14160,0
20250311,172900,377929335,14160,14160,14160,14160,0
20250311,172800,377929335,14160,14160,14160,14160,0
20250311,172700,377929335,14160,14160,14160,14160,0
20250311,172600,377929335,14160,14160,14160,14160,0
20250311,172500,377929335,14160,14160,14160,14160,0
20250311,172400,377929335,14160,14160,14160,14160,0
20250311,172300,377929335,14160,14160,14160,14160,0
20250311,172200,377929335,14160,14160,14160,14160,389
20250311,172100,377929335,14160,14160,14160,14160,0
20250311,172000,377929335,14160,14160,14160,14160,0
20250311,171900,377929335,14160,14160,14160,14160,0
20250311,171800,377929335,14160,14160,14160,14160,0
20250311,171700,377929335,14160,14160,14160,14160,0
20250311,171600,377929335,14160,14160,14160,14160,0
20250311,171500,377929335,14160,14160,14160,14160,0
20250311,171400,377929335,14160,14160,14160,14160,0
20250311,171300,377929335,14160,14160,14160,14160,0
20250311,171200,377929335,14160,14160,14160,14160,0
20250311,171100,377929335,14160,14160,14160,14160,0
20250311,171000,377929335,14160,14160,14160,14160,0
20250311,170900,377929335,14160,14160,14160,14160,0
20250311,170800,377929335,14160,14160,14160,14160,0
20250311,170700,377929335,14160,14160,14160,14160,0
20250311,170600,377929335,14160,14160,14160,14160,0
20250311,170500,377929335,14160,14160,14160,14160,0
20250311,170400,377929335,14160,14160,14160,14160,0
20250311,170300,377929335,14160,14160,14160,14160,0
20250311,170200,377929335,14160,14160,14160,14160,0
20250311,170100,377929335,14160,14160,14160,14160,0
20250311,170000,377929335,14160,14160,14160,14160,0
20250311,165900,377929335,14160,14160,14160,14160,0
20250311,165800,377929335,14160,14160,14160,14160,0
20250311,165700,377929335,14160,14160,14160,14160,0
20250311,165600,377929335,14160,14160,14160,14160,0
20250311,165500,377929335,14160,14160,14160,14160,0
20250311,165400,377929335,14160,14160,14160,14160,0
20250311,165300,377929335,14160,14160,14160,14160,0
20250311,165200,377929335,14160,14160,14160,14160,389
20250311,165100,377929335,14160,14160,14160,14160,0
20250311,165000,377929335,14160,14160,14160,14160,0
20250311,164900,377929335,14160,14160,14160,14160,0
20250311,164800,377929335,14160,14160,14160,14160,0
20250311,164700,377929335,14160,14160,14160,14160,0
20250311,164600,377929335,14160,14160,14160,14160,0
20250311,164500,377929335,14160,14160,14160,14160,0
20250311,164400,377929335,14160,14160,14160,14160,0
20250311,164300,377929335,14160,14160,14160,14160,0
20250311,164200,377929335,14160,14160,14160,14160,0
20250311,164100,377929335,14160,14160,14160,14160,0
20250311,164000,377929335,14160,14160,14160,14160,0
20250311,163900,377929335,14160,14160,14160,14160,0
20250311,163800,377929335,14160,14160,14160,14160,0
20250311,163700,377929335,14160,14160,14160,14160,0
20250311,163600,377929335,14160,14160,14160,14160,0
20250311,163500,377929335,14160,14160,14160,14160,0
20250311,163400,377929335,14160,14160,14160,14160,0
20250311,163300,377929335,14160,14160,14160,14160,0
20250311,163200,377929335,14160,14160,14160,14160,0
20250311,163100,377929335,14160,14160,14160,14160,0
20250311,163000,377929335,14160,14160,14160,14160,0
20250311,162900,377929335,14160,14160,14160,14160,0
20250311,162800,377929335,14160,14160,14160,14160,0
20250311,162700,377929335,14160,14160,14160,14160,0
20250311,162600,377929335,14160,14160,14160,14160,0
20250311,162500,377929335,14160,14160,14160,14160,0
20250311,162400,377929335,14160,14160,14160,14160,0
20250311,162300,377929335,14160,14160,14160,14160,0
20250311,162200,377929335,14160,14160,14160,14160,389
20250311,162100,377929335,14160,14160,14160,14160,0
20250311,162000,377929335,14160,14160,14160,14160,0
20250311,161900,377929335,14160,14160,14160,14160,0
20250311,161800,377929335,14160,14160,14160,14160,0
20250311,161700,377929335,14160,14160,14160,14160,0
20250311,161600,377929335,14160,14160,14160,14160,0
20250311,161500,377929335,14160,14160,14160,14160,0
20250311,161400,377929335,14160,14160,14160,14160,0
20250311,161300,377929335,14160,14160,14160,14160,0
20250311,161200,377929335,14160,14160,14160,14160,0
20250311,161100,377929335,14160,14160,14160,14160,0
20250311,161000,377929335,14160,14160,14160,14160,0
20250311,160900,377929335,14160,14160,14160,14160,0
20250311,160800,377929335,14160,14160,14160,14160,0
20250311,160700,377929335,14160,14160,14160,14160,0
20250311,160600,377929335,14160,14160,14160,14160,0
20250311,160500,377929335,14160,14160,14160,14160,0
20250311,160400,377929335,14160,14160,14160,14160,0
20250311,160300,377929335,14160,14160,14160,14160,0
20250311,160200,377929335,14160,14160,14160,14160,0
20250311,160100,377929335,14160,14160,14160,14160,0
20250311,160000,377929335,14160,14160,14160,14160,0
20250311,155900,377929335,14160,14160,14160,14160,0
20250311,155800,377929335,14160,14160,14160,14160,0
20250311,155700,377929335,14160,14160,14160,14160,0
20250311,155600,377929335,14160,14160,14160,14160,0
20250311,155500,377929335,14160,14160,14160,14160,0
20250311,155400,377929335,14160,14160,14160,14160,0
20250311,155300,377929335,14160,14160,14160,14160,0
20250311,155200,377929335,14160,14160,14160,14160,389
20250311,155100,377929335,14160,14160,14160,14160,0
20250311,155000,377929335,14160,14160,14160,14160,0
20250311,154900,377929335,14160,14160,14160,14160,0
20250311,154800,377929335,14160,14160,14160,14160,0
20250311,154700,377929335,14160,14160,14160,14160,0
20250311,154600,377929335,14160,14160,14160,14160,0
20250311,154500,377929335,14160,14160,14160,14160,0
20250311,154400,377929335,14160,14160,14160,14160,0
20250311,154300,377929335,14160,14160,14160,14160,0
20250311,154200,377929335,14160,14160,14160,14160,0
20250311,154100,377929335,14160,14160,14160,14160,0
20250311,154000,377929335,14160,14160,14160,14160,0
20250311,153900,377929335,14160,14160,14160,14160,0
20250311,153800,377929335,14160,14160,14160,14160,0
20250311,153700,377929335,14160,14160,14160,14160,0
20250311,153600,377929335,14160,14160,14160,14160,0
20250311,153500,377929335,14160,14160,14160,14160,0
20250311,153400,377929335,14160,14160,14160,14160,0
20250311,153300,377929335,14160,14160,14160,14160,0
20250311,153200,377929335,14160,14160,14160,14160,0
20250311,153100,377929335,14160,14160,14160,14160,0
20250311,153000,377929335,14160,14160,14160,14160,389
20250311,152900,372421095,14190,14190,14190,14190,0
20250311,152800,372421095,14190,14190,14190,14190,0
20250311,152700,372421095,14190,14190,14190,14190,0
20250311,152600,372421095,14190,14190,14190,14190,0
20250311,152500,372421095,14190,14190,14190,14190,0
20250311,152400,372421095,14190,14190,14190,14190,0
20250311,152300,372421095,14190,14190,14190,14190,0
20250311,152200,372421095,14190,14190,14190,14190,0
20250311,152100,372421095,14190,14190,14190,14190,0
20250311,152000,372421095,14190,14190,14190,14190,0
20250311,151900,372421095,14190,14190,14190,14190,66
20250311,151800,371484555,14190,14190,14190,14130,8
20250311,151700,371371145,14150,14150,14150,14150,1
20250311,151600,371356995,14190,14190,14190,14190,18
20250311,151500,371101575,14130,14190,14190,14130,823
20250311,151400,359464075,14190,14190,14190,14190,10
20250311,151300,359322175,14190,14190,14190,14190,0
20250311,151200,359322175,14190,14160,14190,14160,50
20250311,151100,358613625,14160,14160,14160,14160,50
20250311,151000,357905625,14130,14130,14130,14130,1
20250311,150900,357891495,14130,14130,14130,14130,5
20250311,150800,357820845,14130,14130,14130,14130,7
20250311,150700,357721935,14190,14190,14190,14190,0
20250311,150600,357721935,14190,14190,14190,14190,0
20250311,150500,357721935,14190,14190,14190,14190,0
20250311,150400,357721935,14190,14190,14190,14190,0
20250311,150300,357721935,14190,14190,14190,14190,0
20250311,150200,357721935,14190,14190,14190,14190,0
20250311,150100,357721935,14190,14190,14190,14190,0
20250311,150000,357721935,14190,14190,14190,14190,0
20250311,145900,357721935,14190,14190,14190,14190,0
20250311,145800,357721935,14190,14190,14190,14190,0
20250311,145700,357721935,14190,14190,14190,14190,0
20250311,145600,357721935,14190,14190,14190,14190,0
20250311,145500,357721935,14190,14190,14190,14190,4
20250311,145400,357665175,14190,14190,14190,14190,5
20250311,145300,357594225,14130,14130,14130,14130,0
20250311,145200,357594225,14130,14130,14130,14130,0
20250311,145100,357594225,14130,14130,14130,14130,1
20250311,145000,357580095,14190,14190,14190,14190,0
20250311,144900,357580095,14190,14190,14190,14190,0
20250311,144800,357580095,14190,14190,14190,14190,0
20250311,144700,357580095,14190,14190,14190,14190,200
20250311,144600,354742095,14190,14190,14190,14190,0
20250311,144500,354742095,14190,14190,14190,14190,0
20250311,144400,354742095,14190,14190,14190,14190,0
20250311,144300,354742095,14190,14190,14190,14190,6
20250311,144200,354656955,14130,14130,14130,14130,0
20250311,144100,354656955,14130,14130,14130,14130,109
20250311,144000,353116785,14190,14190,14190,14190,0
20250311,143900,353116785,14190,14190,14190,14190,0
20250311,143800,353116785,14190,14190,14190,14190,0
20250311,143700,353116785,14190,14190,14190,14190,0
20250311,143600,353116785,14190,14190,14190,14190,0
20250311,143500,353116785,14190,14190,14190,14190,0
20250311,143400,353116785,14190,14190,14190,14190,0
20250311,143300,353116785,14190,14190,14190,14190,0
20250311,143200,353116785,14190,14190,14190,14190,0
20250311,143100,353116785,14190,14190,14190,14190,0
20250311,143000,353116785,14190,14190,14190,14190,9
20250311,142900,352989075,14190,14190,14190,14190,2
20250311,142800,352960695,14110,14110,14110,14110,0
20250311,142700,352960695,14110,14110,14110,14110,0
20250311,142600,352960695,14110,14110,14110,14110,0
20250311,142500,352960695,14110,14110,14110,14110,0
20250311,142400,352960695,14110,14120,14120,14110,450
20250311,142300,346607465,14120,14150,14150,14120,73
20250311,142200,345576645,14190,14190,14190,14190,1
20250311,142100,345562455,14190,14190,14190,14190,2
20250311,142000,345534075,14190,14190,14190,14190,0
20250311,141900,345534075,14190,14190,14190,14190,9
20250311,141800,345406365,14190,14180,14190,14180,22
20250311,141700,345094285,14130,14130,14130,14130,0
20250311,141600,345094285,14130,14130,14130,14130,0
20250311,141500,345094285,14130,14130,14130,14130,0
20250311,141400,345094285,14130,14130,14130,14130,0
20250311,141300,345094285,14130,14130,14130,14130,0
20250311,141200,345094285,14130,14130,14130,14130,0
20250311,141100,345094285,14130,14130,14130,14130,0
20250311,141000,345094285,14130,14130,14130,14130,36
20250311,140900,344585605,14130,14130,14130,14130,0
20250311,140800,344585605,14130,14130,14130,14130,0
20250311,140700,344585605,14130,14190,14190,14130,36
20250311,140600,344076725,14190,14190,14190,14190,0
20250311,140500,344076725,14190,14190,14190,14190,0
20250311,140400,344076725,14190,14190,14190,14190,64
20250311,140300,343168565,14190,14190,14190,14190,0
20250311,140200,343168565,14190,14190,14190,14190,0
20250311,140100,343168565,14190,14190,14190,14190,0
20250311,140000,343168565,14190,14190,14190,14190,0
20250311,135900,343168565,14190,14190,14190,14190,0
20250311,135800,343168565,14190,14190,14190,14190,3
20250311,135700,343125995,14190,14190,14190,14190,0
20250311,135600,343125995,14190,14180,14190,14180,7
20250311,135500,343026675,14190,14190,14190,14190,0
20250311,135400,343026675,14190,14190,14190,14190,0
20250311,135300,343026675,14190,14190,14190,14190,0
20250311,135200,343026675,14190,14190,14190,14190,0
20250311,135100,343026675,14190,14190,14190,14190,0
20250311,135000,343026675,14190,14190,14190,14190,0
20250311,134900,343026675,14190,14130,14190,14130,103
20250311,134800,341571105,14130,14130,14130,14130,0
20250311,134700,341571105,14130,14130,14130,14130,2
20250311,134600,341542845,14140,14140,14140,14140,36
20250311,134500,341033805,14190,14190,14190,14190,0
20250311,134400,341033805,14190,14190,14190,14190,0
20250311,134300,341033805,14190,14190,14190,14190,2
20250311,134200,341005425,14190,14190,14190,14190,0
20250311,134100,341005425,14190,14190,14190,14190,0
20250311,134000,341005425,14190,14140,14190,14140,2
20250311,133900,340977095,14190,14190,14190,14190,0
20250311,133800,340977095,14190,14190,14190,14190,0
20250311,133700,340977095,14190,14190,14190,14190,0
20250311,133600,340977095,14190,14190,14190,14190,0
20250311,133500,340977095,14190,14190,14190,14190,0
20250311,133400,340977095,14190,14190,14190,14190,0
20250311,133300,340977095,14190,14190,14190,14190,0
20250311,133200,340977095,14190,14190,14190,14190,0
20250311,133100,340977095,14190,14190,14190,14190,0
20250311,133000,340977095,14190,14190,14190,14190,0
20250311,132900,340977095,14190,14190,14190,14190,35
20250311,132800,340480445,14190,14190,14190,14190,0
20250311,132700,340480445,14190,14190,14190,14190,0
20250311,132600,340480445,14190,14190,14190,14190,1
20250311,132500,340466255,14110,14110,14110,14110,34
20250311,132400,339986515,14150,14190,14190,14150,32
20250311,132300,339533635,14120,14120,14120,14120,83
20250311,132200,338361675,14190,14190,14190,14190,0
20250311,132100,338361675,14190,14190,14190,14190,0
20250311,132000,338361675,14190,14190,14190,14190,0
20250311,131900,338361675,14190,14190,14190,14190,0
20250311,131800,338361675,14190,14180,14190,14180,7
20250311,131700,338262395,14180,14180,14180,14180,6
20250311,131600,338177315,14110,14110,14110,14110,92
20250311,131500,336879195,14110,14110,14110,14110,34
20250311,131400,336399455,14110,14110,14110,14110,0
20250311,131300,336399455,14110,14110,14110,14100,107
20250311,131200,334890635,14110,14110,14110,14110,446
20250311,131100,328597575,14180,14180,14180,14180,7
20250311,131000,328498315,14100,14100,14100,14100,30
20250311,130900,328075315,14100,14100,14100,14100,0
20250311,130800,328075315,14100,14100,14100,14100,0
20250311,130700,328075315,14100,14100,14100,14100,0
20250311,130600,328075315,14100,14100,14100,14100,32
20250311,130500,327624115,14100,14100,14100,14100,3
20250311,130400,327581815,14190,14190,14190,14190,0
20250311,130300,327581815,14190,14190,14190,14190,0
20250311,130200,327581815,14190,14190,14190,14190,0
20250311,130100,327581815,14190,14190,14190,14190,0
20250311,130000,327581815,14190,14190,14190,14190,1
20250311,125900,327567625,14110,14110,14110,14110,0
20250311,125800,327567625,14110,14110,14110,14110,0
20250311,125700,327567625,14110,14110,14110,14110,35
20250311,125600,327073775,14100,14100,14100,14100,0
20250311,125500,327073775,14100,14100,14100,14100,0
20250311,125400,327073775,14100,14100,14100,14100,0
20250311,125300,327073775,14100,14100,14100,14100,0
20250311,125200,327073775,14100,14100,14100,14100,0
20250311,125100,327073775,14100,14100,14100,14100,0
20250311,125000,327073775,14100,14120,14120,14100,925
20250311,124900,314030895,14170,14170,14170,14170,2
20250311,124800,314002555,14200,14200,14200,14200,0
20250311,124700,314002555,14200,14200,14200,14200,0
20250311,124600,314002555,14200,14200,14200,14200,0
20250311,124500,314002555,14200,14200,14200,14200,0
20250311,124400,314002555,14200,14200,14200,14200,1
20250311,124300,313988355,14170,14170,14170,14170,0
20250311,124200,313988355,14170,14190,14190,14170,46
20250311,124100,313335815,14190,14190,14190,14190,7
20250311,124000,313236485,14170,14170,14170,14170,0
20250311,123900,313236485,14170,14170,14170,14170,0
20250311,123800,313236485,14170,14170,14170,14170,0
20250311,123700,313236485,14170,14170,14170,14170,20
20250311,123600,312953085,14170,14150,14170,14120,613
20250311,123500,304283405,14220,14220,14220,14220,0
20250311,123400,304283405,14220,14220,14220,14220,0
20250311,123300,304283405,14220,14220,14220,14220,0
20250311,123200,304283405,14220,14220,14220,14220,0
20250311,123100,304283405,14220,14220,14220,14220,0
20250311,123000,304283405,14220,14220,14220,14220,0
20250311,122900,304283405,14220,14220,14220,14220,0
20250311,122800,304283405,14220,14220,14220,14220,0
20250311,122700,304283405,14220,14220,14220,14220,0
20250311,122600,304283405,14220,14220,14220,14220,3
20250311,122500,304240745,14150,14150,14150,14150,0
20250311,122400,304240745,14150,14160,14160,14150,32
20250311,122300,303787915,14160,14170,14170,14160,484
20250311,122200,296933675,14240,14240,14240,14240,0
20250311,122100,296933675,14240,14240,14240,14240,5
20250311,122000,296862475,14240,14180,14240,14170,203
20250311,121900,293985505,14260,14260,14260,14260,6
20250311,121800,293899945,14180,14260,14260,14180,200
20250311,121700,291063425,14270,14270,14270,14270,0
20250311,121600,291063425,14270,14270,14270,14270,0
20250311,121500,291063425,14270,14270,14270,14270,0
20250311,121400,291063425,14270,14270,14270,14270,0
20250311,121300,291063425,14270,14270,14270,14270,0
20250311,121200,291063425,14270,14270,14270,14270,0
20250311,121100,291063425,14270,14270,14270,14270,0
20250311,121000,291063425,14270,14270,14270,14270,1
20250311,120900,291049155,14270,14270,14270,14270,0
20250311,120800,291049155,14270,14270,14270,14270,0
20250311,120700,291049155,14270,14260,14270,14260,7
20250311,120600,290949315,14270,14270,14270,14270,0
20250311,120500,290949315,14270,14270,14270,14270,0
20250311,120400,290949315,14270,14270,14270,14270,0
20250311,120300,290949315,14270,14270,14270,14270,0
20250311,120200,290949315,14270,14270,14270,14270,0
20250311,120100,290949315,14270,14270,14270,14270,0
20250311,120000,290949315,14270,14270,14270,14270,0
20250311,115900,290949315,14270,14270,14270,14270,0
20250311,115800,290949315,14270,14270,14270,14270,0
20250311,115700,290949315,14270,14270,14270,14270,2
20250311,115600,290920775,14270,14270,14270,14270,0
20250311,115500,290920775,14270,14270,14270,14270,0
20250311,115400,290920775,14270,14270,14270,14270,0
20250311,115300,290920775,14270,14270,14270,14270,5
20250311,115200,290849425,14270,14270,14270,14270,0
20250311,115100,290849425,14270,14270,14270,14270,2
20250311,115000,290820885,14270,14270,14270,14270,0
20250311,114900,290820885,14270,14270,14270,14270,0
20250311,114800,290820885,14270,14240,14270,14180,136
20250311,114700,288889765,14270,14270,14270,14270,0
20250311,114600,288889765,14270,14270,14270,14270,0
20250311,114500,288889765,14270,14270,14270,14270,0
20250311,114400,288889765,14270,14270,14270,14270,0
20250311,114300,288889765,14270,14270,14270,14270,0
20250311,114200,288889765,14270,14270,14270,14270,0
20250311,114100,288889765,14270,14270,14270,14270,0
20250311,114000,288889765,14270,14270,14270,14270,0
20250311,113900,288889765,14270,14270,14270,14270,0
20250311,113800,288889765,14270,14270,14270,14270,0
20250311,113700,288889765,14270,14270,14270,14270,0
20250311,113600,288889765,14270,14270,14270,14270,20
20250311,113500,288604365,14270,14270,14270,14270,5
20250311,113400,288533015,14270,14270,14270,14270,0
20250311,113300,288533015,14270,14270,14270,14270,0
20250311,113200,288533015,14270,14270,14270,14270,0
20250311,113100,288533015,14270,14270,14270,14270,0
20250311,113000,288533015,14270,14270,14270,14270,0
20250311,112900,288533015,14270,14270,14270,14270,0
20250311,112800,288533015,14270,14270,14270,14270,0
20250311,112700,288533015,14270,14270,14270,14270,0
20250311,112600,288533015,14270,14270,14270,14270,0
20250311,112500,288533015,14270,14270,14270,14270,0
20250311,112400,288533015,14270,14270,14270,14270,30
20250311,112300,288104915,14270,14270,14270,14270,0
20250311,112200,288104915,14270,14270,14270,14270,20
20250311,112100,287819515,14270,14270,14270,14270,0
20250311,112000,287819515,14270,14270,14270,14270,0
20250311,111900,287819515,14270,14270,14270,14270,0
20250311,111800,287819515,14270,14270,14270,14270,0
20250311,111700,287819515,14270,14270,14270,14270,0
20250311,111600,287819515,14270,14270,14270,14270,0
20250311,111500,287819515,14270,14270,14270,14270,0
20250311,111400,287819515,14270,14270,14270,14270,0
20250311,111300,287819515,14270,14150,14270,14150,2
20250311,111200,287791095,14140,14140,14140,14140,0
20250311,111100,287791095,14140,14140,14140,14140,134
20250311,111000,285896335,14200,14200,14200,14200,0
20250311,110900,285896335,14200,14200,14200,14200,73
20250311,110800,284859735,14120,14100,14120,14090,5571
20250311,110700,206251575,14100,14100,14100,14100,1
20250311,110600,206237475,14100,14100,14100,14100,0
20250311,110500,206237475,14100,14100,14100,14100,0
20250311,110400,206237475,14100,14100,14100,14100,2
20250311,110300,206209275,14100,14100,14100,14100,0
20250311,110200,206209275,14100,14100,14100,14100,0
20250311,110100,206209275,14100,14100,14100,14100,0
20250311,110000,206209275,14100,14100,14100,14100,0
20250311,105900,206209275,14100,14100,14100,14100,500
20250311,105800,199159275,14100,14100,14100,14100,10
20250311,105700,199018275,14110,14110,14110,14110,0
20250311,105600,199018275,14110,14110,14110,14110,0
20250311,105500,199018275,14110,14100,14110,14100,40
20250311,105400,198454165,14050,14050,14050,14050,0
20250311,105300,198454165,14050,14050,14050,14050,0
20250311,105200,198454165,14050,14050,14050,14050,82
20250311,105100,197302065,14060,14060,14060,14060,120
20250311,105000,195614865,14110,14110,14110,14110,0
20250311,104900,195614865,14110,14110,14110,14110,2
20250311,104800,195586645,14050,14050,14050,14050,0
20250311,104700,195586645,14050,14050,14050,14050,0
20250311,104600,195586645,14050,14110,14110,14050,187
20250311,104500,192959175,14110,14110,14110,14110,3
20250311,104400,192916845,14050,14050,14050,14050,0
20250311,104300,192916845,14050,14060,14060,14050,485
20250311,104200,186099945,14060,14060,14060,14060,60
20250311,104100,185256345,14060,14060,14060,14060,0
20250311,104000,185256345,14060,14070,14070,14060,230
20250311,103900,182021235,14110,14110,14110,14110,0
20250311,103800,182021235,14110,14110,14110,14110,0
20250311,103700,182021235,14110,14080,14110,14080,227
20250311,103600,178825015,14090,14090,14090,14090,30
20250311,103500,178402315,14090,14090,14090,14090,70
20250311,103400,177416015,14090,14100,14100,14090,3
20250311,103300,177373735,14120,14120,14120,14120,0
20250311,103200,177373735,14120,14110,14120,14110,11
20250311,103100,177218505,14110,14110,14110,14110,0
20250311,103000,177218505,14110,14120,14120,14110,23
20250311,102900,176893845,14120,14110,14120,14110,37
20250311,102800,176371715,14120,14120,14120,14120,0
20250311,102700,176371715,14120,14120,14120,14120,45
20250311,102600,175736315,14120,14120,14120,14120,50
20250311,102500,175030315,14120,14120,14120,14120,65
20250311,102400,174112515,14120,14120,14120,14120,0
20250311,102300,174112515,14120,14120,14120,14120,0
20250311,102200,174112515,14120,14130,14130,14050,760
20250311,102100,163417825,14100,14100,14100,14100,49
20250311,102000,162726925,14100,14100,14100,14100,40
20250311,101900,162162925,14100,14100,14100,14100,111
20250311,101800,160597825,14110,14130,14130,14110,651
20250311,101700,151401815,14130,14130,14130,14130,0
20250311,101600,151401815,14130,14130,14130,14130,0
20250311,101500,151401815,14130,14130,14130,14130,10
20250311,101400,151260515,14200,14200,14200,14200,0
20250311,101300,151260515,14200,14200,14200,14200,0
20250311,101200,151260515,14200,14290,14290,14200,8
20250311,101100,151146825,14290,14290,14290,14290,70
20250311,101000,150146525,14310,14310,14310,14310,0
20250311,100900,150146525,14310,14310,14310,14310,0
20250311,100800,150146525,14310,14310,14310,14310,0
20250311,100700,150146525,14310,14310,14310,14310,0
20250311,100600,150146525,14310,14310,14310,14310,0
20250311,100500,150146525,14310,14310,14310,14310,0
20250311,100400,150146525,14310,14310,14310,14310,0
20250311,100300,150146525,14310,14310,14310,14310,0
20250311,100200,150146525,14310,14310,14310,14310,0
20250311,100100,150146525,14310,14250,14310,14250,22
20250311,100000,149832895,14250,14240,14250,14240,125
20250311,095900,148052045,14230,14155,14230,14155,414
20250311,095800,142175040,14160,14160,14160,14160,0
20250311,095700,142175040,14160,14160,14160,14160,105
20250311,095600,140688240,14190,14190,14190,14190,0
20250311,095500,140688240,14190,14190,14190,14190,0
20250311,095400,140688240,14190,14190,14190,14190,10
20250311,095300,140546340,14100,14100,14100,14100,0
20250311,095200,140546340,14100,14190,14280,14080,2108
20250311,095100,110775620,14190,14240,14240,14190,1611
20250311,095000,87874340,14370,14350,14370,14220,1004
20250311,094900,73559410,14370,14370,14370,14370,0
20250311,094800,73559410,14370,14370,14370,14370,3
20250311,094700,73516300,14360,14360,14360,14360,0
20250311,094600,73516300,14360,14360,14360,14360,34
20250311,094500,73028060,14370,14380,14380,14370,47
20250311,094400,72352640,14380,14380,14380,14380,4
20250311,094300,72295120,14300,14300,14300,14300,0
20250311,094200,72295120,14300,14300,14300,14300,0
20250311,094100,72295120,14300,14340,14340,14290,676
20250311,094000,62620960,14330,14330,14330,14330,0
20250311,093900,62620960,14330,14330,14330,14330,23
20250311,093800,62291370,14390,14390,14390,14390,0
20250311,093700,62291370,14390,14390,14390,14390,0
20250311,093600,62291370,14390,14390,14390,14390,100
20250311,093500,60852370,14390,14390,14390,14390,2
20250311,093400,60823590,14370,14370,14370,14370,0
20250311,093300,60823590,14370,14350,14370,14350,651
20250311,093200,51470980,14310,14310,14310,14310,0
20250311,093100,51470980,14310,14310,14310,14310,20
20250311,093000,51184780,14350,14340,14350,14340,141
20250311,092900,49162270,14340,14340,14340,14340,1
20250311,092800,49147930,14340,14340,14340,14340,0
20250311,092700,49147930,14340,14340,14340,14340,1
20250311,092600,49133590,14340,14340,14340,14340,0
20250311,092500,49133590,14340,14340,14340,14340,2
20250311,092400,49104910,14310,14340,14340,14310,6
20250311,092300,49018990,14340,14340,14340,14340,0
20250311,092200,49018990,14340,14340,14340,14340,1
20250311,092100,49004650,14340,14340,14340,14340,0
20250311,092000,49004650,14340,14280,14340,14280,102
20250311,091900,47547970,14280,14300,14300,14280,12
20250311,091800,47376570,14340,14340,14340,14340,1
20250311,091700,47362230,14340,14340,14340,14340,0
20250311,091600,47362230,14340,14330,14340,14330,6
20250311,091500,47276240,14340,14340,14340,14340,2
20250311,091400,47247560,14270,14270,14340,14270,19
20250311,091300,46976200,14360,14360,14360,14360,0
20250311,091200,46976200,14360,14360,14360,14360,6
20250311,091100,46890040,14360,14360,14360,14300,24
20250311,091000,46546600,14380,14380,14380,14380,0
20250311,090900,46546600,14380,14270,14380,14220,129
20250311,090800,44710760,14270,14270,14270,14200,1115
20250311,090700,28810260,14280,14400,14400,14280,782
20250311,090600,17634640,14400,14340,14400,14300,62
20250311,090500,16746440,14400,14400,14400,14400,2
20250311,090400,16717640,14300,14300,14300,14300,0
20250311,090300,16717640,14300,14310,14310,14300,141
20250311,090200,14700420,14300,14300,14300,14300,0
20250311,090100,14700420,14300,14360,14360,14300,294
20250311,090000,10493000,14320,14400,14400,14320,730
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192200 377929335 14160 14160 14160 14160 389
3 20250311 192100 377929335 14160 14160 14160 14160 0
4 20250311 192000 377929335 14160 14160 14160 14160 0
5 20250311 191900 377929335 14160 14160 14160 14160 0
6 20250311 191800 377929335 14160 14160 14160 14160 0
7 20250311 191700 377929335 14160 14160 14160 14160 0
8 20250311 191600 377929335 14160 14160 14160 14160 0
9 20250311 191500 377929335 14160 14160 14160 14160 0
10 20250311 191400 377929335 14160 14160 14160 14160 0
11 20250311 191300 377929335 14160 14160 14160 14160 0
12 20250311 191200 377929335 14160 14160 14160 14160 0
13 20250311 191100 377929335 14160 14160 14160 14160 0
14 20250311 191000 377929335 14160 14160 14160 14160 0
15 20250311 190900 377929335 14160 14160 14160 14160 0
16 20250311 190800 377929335 14160 14160 14160 14160 0
17 20250311 190700 377929335 14160 14160 14160 14160 0
18 20250311 190600 377929335 14160 14160 14160 14160 0
19 20250311 190500 377929335 14160 14160 14160 14160 0
20 20250311 190400 377929335 14160 14160 14160 14160 0
21 20250311 190300 377929335 14160 14160 14160 14160 0
22 20250311 190200 377929335 14160 14160 14160 14160 0
23 20250311 190100 377929335 14160 14160 14160 14160 0
24 20250311 190000 377929335 14160 14160 14160 14160 0
25 20250311 185900 377929335 14160 14160 14160 14160 0
26 20250311 185800 377929335 14160 14160 14160 14160 0
27 20250311 185700 377929335 14160 14160 14160 14160 0
28 20250311 185600 377929335 14160 14160 14160 14160 0
29 20250311 185500 377929335 14160 14160 14160 14160 0
30 20250311 185400 377929335 14160 14160 14160 14160 0
31 20250311 185300 377929335 14160 14160 14160 14160 0
32 20250311 185200 377929335 14160 14160 14160 14160 389
33 20250311 185100 377929335 14160 14160 14160 14160 0
34 20250311 185000 377929335 14160 14160 14160 14160 0
35 20250311 184900 377929335 14160 14160 14160 14160 0
36 20250311 184800 377929335 14160 14160 14160 14160 0
37 20250311 184700 377929335 14160 14160 14160 14160 0
38 20250311 184600 377929335 14160 14160 14160 14160 0
39 20250311 184500 377929335 14160 14160 14160 14160 0
40 20250311 184400 377929335 14160 14160 14160 14160 0
41 20250311 184300 377929335 14160 14160 14160 14160 0
42 20250311 184200 377929335 14160 14160 14160 14160 0
43 20250311 184100 377929335 14160 14160 14160 14160 0
44 20250311 184000 377929335 14160 14160 14160 14160 0
45 20250311 183900 377929335 14160 14160 14160 14160 0
46 20250311 183800 377929335 14160 14160 14160 14160 0
47 20250311 183700 377929335 14160 14160 14160 14160 0
48 20250311 183600 377929335 14160 14160 14160 14160 0
49 20250311 183500 377929335 14160 14160 14160 14160 0
50 20250311 183400 377929335 14160 14160 14160 14160 0
51 20250311 183300 377929335 14160 14160 14160 14160 0
52 20250311 183200 377929335 14160 14160 14160 14160 0
53 20250311 183100 377929335 14160 14160 14160 14160 0
54 20250311 183000 377929335 14160 14160 14160 14160 0
55 20250311 182900 377929335 14160 14160 14160 14160 0
56 20250311 182800 377929335 14160 14160 14160 14160 0
57 20250311 182700 377929335 14160 14160 14160 14160 0
58 20250311 182600 377929335 14160 14160 14160 14160 0
59 20250311 182500 377929335 14160 14160 14160 14160 0
60 20250311 182400 377929335 14160 14160 14160 14160 0
61 20250311 182300 377929335 14160 14160 14160 14160 0
62 20250311 182200 377929335 14160 14160 14160 14160 389
63 20250311 182100 377929335 14160 14160 14160 14160 0
64 20250311 182000 377929335 14160 14160 14160 14160 0
65 20250311 181900 377929335 14160 14160 14160 14160 0
66 20250311 181800 377929335 14160 14160 14160 14160 0
67 20250311 181700 377929335 14160 14160 14160 14160 0
68 20250311 181600 377929335 14160 14160 14160 14160 0
69 20250311 181500 377929335 14160 14160 14160 14160 0
70 20250311 181400 377929335 14160 14160 14160 14160 0
71 20250311 181300 377929335 14160 14160 14160 14160 0
72 20250311 181200 377929335 14160 14160 14160 14160 0
73 20250311 181100 377929335 14160 14160 14160 14160 0
74 20250311 181000 377929335 14160 14160 14160 14160 0
75 20250311 180900 377929335 14160 14160 14160 14160 0
76 20250311 180800 377929335 14160 14160 14160 14160 0
77 20250311 180700 377929335 14160 14160 14160 14160 0
78 20250311 180600 377929335 14160 14160 14160 14160 0
79 20250311 180500 377929335 14160 14160 14160 14160 0
80 20250311 180400 377929335 14160 14160 14160 14160 0
81 20250311 180300 377929335 14160 14160 14160 14160 0
82 20250311 180200 377929335 14160 14160 14160 14160 0
83 20250311 180100 377929335 14160 14160 14160 14160 0
84 20250311 180000 377929335 14160 14160 14160 14160 0
85 20250311 175900 377929335 14160 14160 14160 14160 0
86 20250311 175800 377929335 14160 14160 14160 14160 0
87 20250311 175700 377929335 14160 14160 14160 14160 0
88 20250311 175600 377929335 14160 14160 14160 14160 0
89 20250311 175500 377929335 14160 14160 14160 14160 0
90 20250311 175400 377929335 14160 14160 14160 14160 0
91 20250311 175300 377929335 14160 14160 14160 14160 0
92 20250311 175200 377929335 14160 14160 14160 14160 389
93 20250311 175100 377929335 14160 14160 14160 14160 0
94 20250311 175000 377929335 14160 14160 14160 14160 0
95 20250311 174900 377929335 14160 14160 14160 14160 0
96 20250311 174800 377929335 14160 14160 14160 14160 0
97 20250311 174700 377929335 14160 14160 14160 14160 0
98 20250311 174600 377929335 14160 14160 14160 14160 0
99 20250311 174500 377929335 14160 14160 14160 14160 0
100 20250311 174400 377929335 14160 14160 14160 14160 0
101 20250311 174300 377929335 14160 14160 14160 14160 0
102 20250311 174200 377929335 14160 14160 14160 14160 0
103 20250311 174100 377929335 14160 14160 14160 14160 0
104 20250311 174000 377929335 14160 14160 14160 14160 0
105 20250311 173900 377929335 14160 14160 14160 14160 0
106 20250311 173800 377929335 14160 14160 14160 14160 0
107 20250311 173700 377929335 14160 14160 14160 14160 0
108 20250311 173600 377929335 14160 14160 14160 14160 0
109 20250311 173500 377929335 14160 14160 14160 14160 0
110 20250311 173400 377929335 14160 14160 14160 14160 0
111 20250311 173300 377929335 14160 14160 14160 14160 0
112 20250311 173200 377929335 14160 14160 14160 14160 0
113 20250311 173100 377929335 14160 14160 14160 14160 0
114 20250311 173000 377929335 14160 14160 14160 14160 0
115 20250311 172900 377929335 14160 14160 14160 14160 0
116 20250311 172800 377929335 14160 14160 14160 14160 0
117 20250311 172700 377929335 14160 14160 14160 14160 0
118 20250311 172600 377929335 14160 14160 14160 14160 0
119 20250311 172500 377929335 14160 14160 14160 14160 0
120 20250311 172400 377929335 14160 14160 14160 14160 0
121 20250311 172300 377929335 14160 14160 14160 14160 0
122 20250311 172200 377929335 14160 14160 14160 14160 389
123 20250311 172100 377929335 14160 14160 14160 14160 0
124 20250311 172000 377929335 14160 14160 14160 14160 0
125 20250311 171900 377929335 14160 14160 14160 14160 0
126 20250311 171800 377929335 14160 14160 14160 14160 0
127 20250311 171700 377929335 14160 14160 14160 14160 0
128 20250311 171600 377929335 14160 14160 14160 14160 0
129 20250311 171500 377929335 14160 14160 14160 14160 0
130 20250311 171400 377929335 14160 14160 14160 14160 0
131 20250311 171300 377929335 14160 14160 14160 14160 0
132 20250311 171200 377929335 14160 14160 14160 14160 0
133 20250311 171100 377929335 14160 14160 14160 14160 0
134 20250311 171000 377929335 14160 14160 14160 14160 0
135 20250311 170900 377929335 14160 14160 14160 14160 0
136 20250311 170800 377929335 14160 14160 14160 14160 0
137 20250311 170700 377929335 14160 14160 14160 14160 0
138 20250311 170600 377929335 14160 14160 14160 14160 0
139 20250311 170500 377929335 14160 14160 14160 14160 0
140 20250311 170400 377929335 14160 14160 14160 14160 0
141 20250311 170300 377929335 14160 14160 14160 14160 0
142 20250311 170200 377929335 14160 14160 14160 14160 0
143 20250311 170100 377929335 14160 14160 14160 14160 0
144 20250311 170000 377929335 14160 14160 14160 14160 0
145 20250311 165900 377929335 14160 14160 14160 14160 0
146 20250311 165800 377929335 14160 14160 14160 14160 0
147 20250311 165700 377929335 14160 14160 14160 14160 0
148 20250311 165600 377929335 14160 14160 14160 14160 0
149 20250311 165500 377929335 14160 14160 14160 14160 0
150 20250311 165400 377929335 14160 14160 14160 14160 0
151 20250311 165300 377929335 14160 14160 14160 14160 0
152 20250311 165200 377929335 14160 14160 14160 14160 389
153 20250311 165100 377929335 14160 14160 14160 14160 0
154 20250311 165000 377929335 14160 14160 14160 14160 0
155 20250311 164900 377929335 14160 14160 14160 14160 0
156 20250311 164800 377929335 14160 14160 14160 14160 0
157 20250311 164700 377929335 14160 14160 14160 14160 0
158 20250311 164600 377929335 14160 14160 14160 14160 0
159 20250311 164500 377929335 14160 14160 14160 14160 0
160 20250311 164400 377929335 14160 14160 14160 14160 0
161 20250311 164300 377929335 14160 14160 14160 14160 0
162 20250311 164200 377929335 14160 14160 14160 14160 0
163 20250311 164100 377929335 14160 14160 14160 14160 0
164 20250311 164000 377929335 14160 14160 14160 14160 0
165 20250311 163900 377929335 14160 14160 14160 14160 0
166 20250311 163800 377929335 14160 14160 14160 14160 0
167 20250311 163700 377929335 14160 14160 14160 14160 0
168 20250311 163600 377929335 14160 14160 14160 14160 0
169 20250311 163500 377929335 14160 14160 14160 14160 0
170 20250311 163400 377929335 14160 14160 14160 14160 0
171 20250311 163300 377929335 14160 14160 14160 14160 0
172 20250311 163200 377929335 14160 14160 14160 14160 0
173 20250311 163100 377929335 14160 14160 14160 14160 0
174 20250311 163000 377929335 14160 14160 14160 14160 0
175 20250311 162900 377929335 14160 14160 14160 14160 0
176 20250311 162800 377929335 14160 14160 14160 14160 0
177 20250311 162700 377929335 14160 14160 14160 14160 0
178 20250311 162600 377929335 14160 14160 14160 14160 0
179 20250311 162500 377929335 14160 14160 14160 14160 0
180 20250311 162400 377929335 14160 14160 14160 14160 0
181 20250311 162300 377929335 14160 14160 14160 14160 0
182 20250311 162200 377929335 14160 14160 14160 14160 389
183 20250311 162100 377929335 14160 14160 14160 14160 0
184 20250311 162000 377929335 14160 14160 14160 14160 0
185 20250311 161900 377929335 14160 14160 14160 14160 0
186 20250311 161800 377929335 14160 14160 14160 14160 0
187 20250311 161700 377929335 14160 14160 14160 14160 0
188 20250311 161600 377929335 14160 14160 14160 14160 0
189 20250311 161500 377929335 14160 14160 14160 14160 0
190 20250311 161400 377929335 14160 14160 14160 14160 0
191 20250311 161300 377929335 14160 14160 14160 14160 0
192 20250311 161200 377929335 14160 14160 14160 14160 0
193 20250311 161100 377929335 14160 14160 14160 14160 0
194 20250311 161000 377929335 14160 14160 14160 14160 0
195 20250311 160900 377929335 14160 14160 14160 14160 0
196 20250311 160800 377929335 14160 14160 14160 14160 0
197 20250311 160700 377929335 14160 14160 14160 14160 0
198 20250311 160600 377929335 14160 14160 14160 14160 0
199 20250311 160500 377929335 14160 14160 14160 14160 0
200 20250311 160400 377929335 14160 14160 14160 14160 0
201 20250311 160300 377929335 14160 14160 14160 14160 0
202 20250311 160200 377929335 14160 14160 14160 14160 0
203 20250311 160100 377929335 14160 14160 14160 14160 0
204 20250311 160000 377929335 14160 14160 14160 14160 0
205 20250311 155900 377929335 14160 14160 14160 14160 0
206 20250311 155800 377929335 14160 14160 14160 14160 0
207 20250311 155700 377929335 14160 14160 14160 14160 0
208 20250311 155600 377929335 14160 14160 14160 14160 0
209 20250311 155500 377929335 14160 14160 14160 14160 0
210 20250311 155400 377929335 14160 14160 14160 14160 0
211 20250311 155300 377929335 14160 14160 14160 14160 0
212 20250311 155200 377929335 14160 14160 14160 14160 389
213 20250311 155100 377929335 14160 14160 14160 14160 0
214 20250311 155000 377929335 14160 14160 14160 14160 0
215 20250311 154900 377929335 14160 14160 14160 14160 0
216 20250311 154800 377929335 14160 14160 14160 14160 0
217 20250311 154700 377929335 14160 14160 14160 14160 0
218 20250311 154600 377929335 14160 14160 14160 14160 0
219 20250311 154500 377929335 14160 14160 14160 14160 0
220 20250311 154400 377929335 14160 14160 14160 14160 0
221 20250311 154300 377929335 14160 14160 14160 14160 0
222 20250311 154200 377929335 14160 14160 14160 14160 0
223 20250311 154100 377929335 14160 14160 14160 14160 0
224 20250311 154000 377929335 14160 14160 14160 14160 0
225 20250311 153900 377929335 14160 14160 14160 14160 0
226 20250311 153800 377929335 14160 14160 14160 14160 0
227 20250311 153700 377929335 14160 14160 14160 14160 0
228 20250311 153600 377929335 14160 14160 14160 14160 0
229 20250311 153500 377929335 14160 14160 14160 14160 0
230 20250311 153400 377929335 14160 14160 14160 14160 0
231 20250311 153300 377929335 14160 14160 14160 14160 0
232 20250311 153200 377929335 14160 14160 14160 14160 0
233 20250311 153100 377929335 14160 14160 14160 14160 0
234 20250311 153000 377929335 14160 14160 14160 14160 389
235 20250311 152900 372421095 14190 14190 14190 14190 0
236 20250311 152800 372421095 14190 14190 14190 14190 0
237 20250311 152700 372421095 14190 14190 14190 14190 0
238 20250311 152600 372421095 14190 14190 14190 14190 0
239 20250311 152500 372421095 14190 14190 14190 14190 0
240 20250311 152400 372421095 14190 14190 14190 14190 0
241 20250311 152300 372421095 14190 14190 14190 14190 0
242 20250311 152200 372421095 14190 14190 14190 14190 0
243 20250311 152100 372421095 14190 14190 14190 14190 0
244 20250311 152000 372421095 14190 14190 14190 14190 0
245 20250311 151900 372421095 14190 14190 14190 14190 66
246 20250311 151800 371484555 14190 14190 14190 14130 8
247 20250311 151700 371371145 14150 14150 14150 14150 1
248 20250311 151600 371356995 14190 14190 14190 14190 18
249 20250311 151500 371101575 14130 14190 14190 14130 823
250 20250311 151400 359464075 14190 14190 14190 14190 10
251 20250311 151300 359322175 14190 14190 14190 14190 0
252 20250311 151200 359322175 14190 14160 14190 14160 50
253 20250311 151100 358613625 14160 14160 14160 14160 50
254 20250311 151000 357905625 14130 14130 14130 14130 1
255 20250311 150900 357891495 14130 14130 14130 14130 5
256 20250311 150800 357820845 14130 14130 14130 14130 7
257 20250311 150700 357721935 14190 14190 14190 14190 0
258 20250311 150600 357721935 14190 14190 14190 14190 0
259 20250311 150500 357721935 14190 14190 14190 14190 0
260 20250311 150400 357721935 14190 14190 14190 14190 0
261 20250311 150300 357721935 14190 14190 14190 14190 0
262 20250311 150200 357721935 14190 14190 14190 14190 0
263 20250311 150100 357721935 14190 14190 14190 14190 0
264 20250311 150000 357721935 14190 14190 14190 14190 0
265 20250311 145900 357721935 14190 14190 14190 14190 0
266 20250311 145800 357721935 14190 14190 14190 14190 0
267 20250311 145700 357721935 14190 14190 14190 14190 0
268 20250311 145600 357721935 14190 14190 14190 14190 0
269 20250311 145500 357721935 14190 14190 14190 14190 4
270 20250311 145400 357665175 14190 14190 14190 14190 5
271 20250311 145300 357594225 14130 14130 14130 14130 0
272 20250311 145200 357594225 14130 14130 14130 14130 0
273 20250311 145100 357594225 14130 14130 14130 14130 1
274 20250311 145000 357580095 14190 14190 14190 14190 0
275 20250311 144900 357580095 14190 14190 14190 14190 0
276 20250311 144800 357580095 14190 14190 14190 14190 0
277 20250311 144700 357580095 14190 14190 14190 14190 200
278 20250311 144600 354742095 14190 14190 14190 14190 0
279 20250311 144500 354742095 14190 14190 14190 14190 0
280 20250311 144400 354742095 14190 14190 14190 14190 0
281 20250311 144300 354742095 14190 14190 14190 14190 6
282 20250311 144200 354656955 14130 14130 14130 14130 0
283 20250311 144100 354656955 14130 14130 14130 14130 109
284 20250311 144000 353116785 14190 14190 14190 14190 0
285 20250311 143900 353116785 14190 14190 14190 14190 0
286 20250311 143800 353116785 14190 14190 14190 14190 0
287 20250311 143700 353116785 14190 14190 14190 14190 0
288 20250311 143600 353116785 14190 14190 14190 14190 0
289 20250311 143500 353116785 14190 14190 14190 14190 0
290 20250311 143400 353116785 14190 14190 14190 14190 0
291 20250311 143300 353116785 14190 14190 14190 14190 0
292 20250311 143200 353116785 14190 14190 14190 14190 0
293 20250311 143100 353116785 14190 14190 14190 14190 0
294 20250311 143000 353116785 14190 14190 14190 14190 9
295 20250311 142900 352989075 14190 14190 14190 14190 2
296 20250311 142800 352960695 14110 14110 14110 14110 0
297 20250311 142700 352960695 14110 14110 14110 14110 0
298 20250311 142600 352960695 14110 14110 14110 14110 0
299 20250311 142500 352960695 14110 14110 14110 14110 0
300 20250311 142400 352960695 14110 14120 14120 14110 450
301 20250311 142300 346607465 14120 14150 14150 14120 73
302 20250311 142200 345576645 14190 14190 14190 14190 1
303 20250311 142100 345562455 14190 14190 14190 14190 2
304 20250311 142000 345534075 14190 14190 14190 14190 0
305 20250311 141900 345534075 14190 14190 14190 14190 9
306 20250311 141800 345406365 14190 14180 14190 14180 22
307 20250311 141700 345094285 14130 14130 14130 14130 0
308 20250311 141600 345094285 14130 14130 14130 14130 0
309 20250311 141500 345094285 14130 14130 14130 14130 0
310 20250311 141400 345094285 14130 14130 14130 14130 0
311 20250311 141300 345094285 14130 14130 14130 14130 0
312 20250311 141200 345094285 14130 14130 14130 14130 0
313 20250311 141100 345094285 14130 14130 14130 14130 0
314 20250311 141000 345094285 14130 14130 14130 14130 36
315 20250311 140900 344585605 14130 14130 14130 14130 0
316 20250311 140800 344585605 14130 14130 14130 14130 0
317 20250311 140700 344585605 14130 14190 14190 14130 36
318 20250311 140600 344076725 14190 14190 14190 14190 0
319 20250311 140500 344076725 14190 14190 14190 14190 0
320 20250311 140400 344076725 14190 14190 14190 14190 64
321 20250311 140300 343168565 14190 14190 14190 14190 0
322 20250311 140200 343168565 14190 14190 14190 14190 0
323 20250311 140100 343168565 14190 14190 14190 14190 0
324 20250311 140000 343168565 14190 14190 14190 14190 0
325 20250311 135900 343168565 14190 14190 14190 14190 0
326 20250311 135800 343168565 14190 14190 14190 14190 3
327 20250311 135700 343125995 14190 14190 14190 14190 0
328 20250311 135600 343125995 14190 14180 14190 14180 7
329 20250311 135500 343026675 14190 14190 14190 14190 0
330 20250311 135400 343026675 14190 14190 14190 14190 0
331 20250311 135300 343026675 14190 14190 14190 14190 0
332 20250311 135200 343026675 14190 14190 14190 14190 0
333 20250311 135100 343026675 14190 14190 14190 14190 0
334 20250311 135000 343026675 14190 14190 14190 14190 0
335 20250311 134900 343026675 14190 14130 14190 14130 103
336 20250311 134800 341571105 14130 14130 14130 14130 0
337 20250311 134700 341571105 14130 14130 14130 14130 2
338 20250311 134600 341542845 14140 14140 14140 14140 36
339 20250311 134500 341033805 14190 14190 14190 14190 0
340 20250311 134400 341033805 14190 14190 14190 14190 0
341 20250311 134300 341033805 14190 14190 14190 14190 2
342 20250311 134200 341005425 14190 14190 14190 14190 0
343 20250311 134100 341005425 14190 14190 14190 14190 0
344 20250311 134000 341005425 14190 14140 14190 14140 2
345 20250311 133900 340977095 14190 14190 14190 14190 0
346 20250311 133800 340977095 14190 14190 14190 14190 0
347 20250311 133700 340977095 14190 14190 14190 14190 0
348 20250311 133600 340977095 14190 14190 14190 14190 0
349 20250311 133500 340977095 14190 14190 14190 14190 0
350 20250311 133400 340977095 14190 14190 14190 14190 0
351 20250311 133300 340977095 14190 14190 14190 14190 0
352 20250311 133200 340977095 14190 14190 14190 14190 0
353 20250311 133100 340977095 14190 14190 14190 14190 0
354 20250311 133000 340977095 14190 14190 14190 14190 0
355 20250311 132900 340977095 14190 14190 14190 14190 35
356 20250311 132800 340480445 14190 14190 14190 14190 0
357 20250311 132700 340480445 14190 14190 14190 14190 0
358 20250311 132600 340480445 14190 14190 14190 14190 1
359 20250311 132500 340466255 14110 14110 14110 14110 34
360 20250311 132400 339986515 14150 14190 14190 14150 32
361 20250311 132300 339533635 14120 14120 14120 14120 83
362 20250311 132200 338361675 14190 14190 14190 14190 0
363 20250311 132100 338361675 14190 14190 14190 14190 0
364 20250311 132000 338361675 14190 14190 14190 14190 0
365 20250311 131900 338361675 14190 14190 14190 14190 0
366 20250311 131800 338361675 14190 14180 14190 14180 7
367 20250311 131700 338262395 14180 14180 14180 14180 6
368 20250311 131600 338177315 14110 14110 14110 14110 92
369 20250311 131500 336879195 14110 14110 14110 14110 34
370 20250311 131400 336399455 14110 14110 14110 14110 0
371 20250311 131300 336399455 14110 14110 14110 14100 107
372 20250311 131200 334890635 14110 14110 14110 14110 446
373 20250311 131100 328597575 14180 14180 14180 14180 7
374 20250311 131000 328498315 14100 14100 14100 14100 30
375 20250311 130900 328075315 14100 14100 14100 14100 0
376 20250311 130800 328075315 14100 14100 14100 14100 0
377 20250311 130700 328075315 14100 14100 14100 14100 0
378 20250311 130600 328075315 14100 14100 14100 14100 32
379 20250311 130500 327624115 14100 14100 14100 14100 3
380 20250311 130400 327581815 14190 14190 14190 14190 0
381 20250311 130300 327581815 14190 14190 14190 14190 0
382 20250311 130200 327581815 14190 14190 14190 14190 0
383 20250311 130100 327581815 14190 14190 14190 14190 0
384 20250311 130000 327581815 14190 14190 14190 14190 1
385 20250311 125900 327567625 14110 14110 14110 14110 0
386 20250311 125800 327567625 14110 14110 14110 14110 0
387 20250311 125700 327567625 14110 14110 14110 14110 35
388 20250311 125600 327073775 14100 14100 14100 14100 0
389 20250311 125500 327073775 14100 14100 14100 14100 0
390 20250311 125400 327073775 14100 14100 14100 14100 0
391 20250311 125300 327073775 14100 14100 14100 14100 0
392 20250311 125200 327073775 14100 14100 14100 14100 0
393 20250311 125100 327073775 14100 14100 14100 14100 0
394 20250311 125000 327073775 14100 14120 14120 14100 925
395 20250311 124900 314030895 14170 14170 14170 14170 2
396 20250311 124800 314002555 14200 14200 14200 14200 0
397 20250311 124700 314002555 14200 14200 14200 14200 0
398 20250311 124600 314002555 14200 14200 14200 14200 0
399 20250311 124500 314002555 14200 14200 14200 14200 0
400 20250311 124400 314002555 14200 14200 14200 14200 1
401 20250311 124300 313988355 14170 14170 14170 14170 0
402 20250311 124200 313988355 14170 14190 14190 14170 46
403 20250311 124100 313335815 14190 14190 14190 14190 7
404 20250311 124000 313236485 14170 14170 14170 14170 0
405 20250311 123900 313236485 14170 14170 14170 14170 0
406 20250311 123800 313236485 14170 14170 14170 14170 0
407 20250311 123700 313236485 14170 14170 14170 14170 20
408 20250311 123600 312953085 14170 14150 14170 14120 613
409 20250311 123500 304283405 14220 14220 14220 14220 0
410 20250311 123400 304283405 14220 14220 14220 14220 0
411 20250311 123300 304283405 14220 14220 14220 14220 0
412 20250311 123200 304283405 14220 14220 14220 14220 0
413 20250311 123100 304283405 14220 14220 14220 14220 0
414 20250311 123000 304283405 14220 14220 14220 14220 0
415 20250311 122900 304283405 14220 14220 14220 14220 0
416 20250311 122800 304283405 14220 14220 14220 14220 0
417 20250311 122700 304283405 14220 14220 14220 14220 0
418 20250311 122600 304283405 14220 14220 14220 14220 3
419 20250311 122500 304240745 14150 14150 14150 14150 0
420 20250311 122400 304240745 14150 14160 14160 14150 32
421 20250311 122300 303787915 14160 14170 14170 14160 484
422 20250311 122200 296933675 14240 14240 14240 14240 0
423 20250311 122100 296933675 14240 14240 14240 14240 5
424 20250311 122000 296862475 14240 14180 14240 14170 203
425 20250311 121900 293985505 14260 14260 14260 14260 6
426 20250311 121800 293899945 14180 14260 14260 14180 200
427 20250311 121700 291063425 14270 14270 14270 14270 0
428 20250311 121600 291063425 14270 14270 14270 14270 0
429 20250311 121500 291063425 14270 14270 14270 14270 0
430 20250311 121400 291063425 14270 14270 14270 14270 0
431 20250311 121300 291063425 14270 14270 14270 14270 0
432 20250311 121200 291063425 14270 14270 14270 14270 0
433 20250311 121100 291063425 14270 14270 14270 14270 0
434 20250311 121000 291063425 14270 14270 14270 14270 1
435 20250311 120900 291049155 14270 14270 14270 14270 0
436 20250311 120800 291049155 14270 14270 14270 14270 0
437 20250311 120700 291049155 14270 14260 14270 14260 7
438 20250311 120600 290949315 14270 14270 14270 14270 0
439 20250311 120500 290949315 14270 14270 14270 14270 0
440 20250311 120400 290949315 14270 14270 14270 14270 0
441 20250311 120300 290949315 14270 14270 14270 14270 0
442 20250311 120200 290949315 14270 14270 14270 14270 0
443 20250311 120100 290949315 14270 14270 14270 14270 0
444 20250311 120000 290949315 14270 14270 14270 14270 0
445 20250311 115900 290949315 14270 14270 14270 14270 0
446 20250311 115800 290949315 14270 14270 14270 14270 0
447 20250311 115700 290949315 14270 14270 14270 14270 2
448 20250311 115600 290920775 14270 14270 14270 14270 0
449 20250311 115500 290920775 14270 14270 14270 14270 0
450 20250311 115400 290920775 14270 14270 14270 14270 0
451 20250311 115300 290920775 14270 14270 14270 14270 5
452 20250311 115200 290849425 14270 14270 14270 14270 0
453 20250311 115100 290849425 14270 14270 14270 14270 2
454 20250311 115000 290820885 14270 14270 14270 14270 0
455 20250311 114900 290820885 14270 14270 14270 14270 0
456 20250311 114800 290820885 14270 14240 14270 14180 136
457 20250311 114700 288889765 14270 14270 14270 14270 0
458 20250311 114600 288889765 14270 14270 14270 14270 0
459 20250311 114500 288889765 14270 14270 14270 14270 0
460 20250311 114400 288889765 14270 14270 14270 14270 0
461 20250311 114300 288889765 14270 14270 14270 14270 0
462 20250311 114200 288889765 14270 14270 14270 14270 0
463 20250311 114100 288889765 14270 14270 14270 14270 0
464 20250311 114000 288889765 14270 14270 14270 14270 0
465 20250311 113900 288889765 14270 14270 14270 14270 0
466 20250311 113800 288889765 14270 14270 14270 14270 0
467 20250311 113700 288889765 14270 14270 14270 14270 0
468 20250311 113600 288889765 14270 14270 14270 14270 20
469 20250311 113500 288604365 14270 14270 14270 14270 5
470 20250311 113400 288533015 14270 14270 14270 14270 0
471 20250311 113300 288533015 14270 14270 14270 14270 0
472 20250311 113200 288533015 14270 14270 14270 14270 0
473 20250311 113100 288533015 14270 14270 14270 14270 0
474 20250311 113000 288533015 14270 14270 14270 14270 0
475 20250311 112900 288533015 14270 14270 14270 14270 0
476 20250311 112800 288533015 14270 14270 14270 14270 0
477 20250311 112700 288533015 14270 14270 14270 14270 0
478 20250311 112600 288533015 14270 14270 14270 14270 0
479 20250311 112500 288533015 14270 14270 14270 14270 0
480 20250311 112400 288533015 14270 14270 14270 14270 30
481 20250311 112300 288104915 14270 14270 14270 14270 0
482 20250311 112200 288104915 14270 14270 14270 14270 20
483 20250311 112100 287819515 14270 14270 14270 14270 0
484 20250311 112000 287819515 14270 14270 14270 14270 0
485 20250311 111900 287819515 14270 14270 14270 14270 0
486 20250311 111800 287819515 14270 14270 14270 14270 0
487 20250311 111700 287819515 14270 14270 14270 14270 0
488 20250311 111600 287819515 14270 14270 14270 14270 0
489 20250311 111500 287819515 14270 14270 14270 14270 0
490 20250311 111400 287819515 14270 14270 14270 14270 0
491 20250311 111300 287819515 14270 14150 14270 14150 2
492 20250311 111200 287791095 14140 14140 14140 14140 0
493 20250311 111100 287791095 14140 14140 14140 14140 134
494 20250311 111000 285896335 14200 14200 14200 14200 0
495 20250311 110900 285896335 14200 14200 14200 14200 73
496 20250311 110800 284859735 14120 14100 14120 14090 5571
497 20250311 110700 206251575 14100 14100 14100 14100 1
498 20250311 110600 206237475 14100 14100 14100 14100 0
499 20250311 110500 206237475 14100 14100 14100 14100 0
500 20250311 110400 206237475 14100 14100 14100 14100 2
501 20250311 110300 206209275 14100 14100 14100 14100 0
502 20250311 110200 206209275 14100 14100 14100 14100 0
503 20250311 110100 206209275 14100 14100 14100 14100 0
504 20250311 110000 206209275 14100 14100 14100 14100 0
505 20250311 105900 206209275 14100 14100 14100 14100 500
506 20250311 105800 199159275 14100 14100 14100 14100 10
507 20250311 105700 199018275 14110 14110 14110 14110 0
508 20250311 105600 199018275 14110 14110 14110 14110 0
509 20250311 105500 199018275 14110 14100 14110 14100 40
510 20250311 105400 198454165 14050 14050 14050 14050 0
511 20250311 105300 198454165 14050 14050 14050 14050 0
512 20250311 105200 198454165 14050 14050 14050 14050 82
513 20250311 105100 197302065 14060 14060 14060 14060 120
514 20250311 105000 195614865 14110 14110 14110 14110 0
515 20250311 104900 195614865 14110 14110 14110 14110 2
516 20250311 104800 195586645 14050 14050 14050 14050 0
517 20250311 104700 195586645 14050 14050 14050 14050 0
518 20250311 104600 195586645 14050 14110 14110 14050 187
519 20250311 104500 192959175 14110 14110 14110 14110 3
520 20250311 104400 192916845 14050 14050 14050 14050 0
521 20250311 104300 192916845 14050 14060 14060 14050 485
522 20250311 104200 186099945 14060 14060 14060 14060 60
523 20250311 104100 185256345 14060 14060 14060 14060 0
524 20250311 104000 185256345 14060 14070 14070 14060 230
525 20250311 103900 182021235 14110 14110 14110 14110 0
526 20250311 103800 182021235 14110 14110 14110 14110 0
527 20250311 103700 182021235 14110 14080 14110 14080 227
528 20250311 103600 178825015 14090 14090 14090 14090 30
529 20250311 103500 178402315 14090 14090 14090 14090 70
530 20250311 103400 177416015 14090 14100 14100 14090 3
531 20250311 103300 177373735 14120 14120 14120 14120 0
532 20250311 103200 177373735 14120 14110 14120 14110 11
533 20250311 103100 177218505 14110 14110 14110 14110 0
534 20250311 103000 177218505 14110 14120 14120 14110 23
535 20250311 102900 176893845 14120 14110 14120 14110 37
536 20250311 102800 176371715 14120 14120 14120 14120 0
537 20250311 102700 176371715 14120 14120 14120 14120 45
538 20250311 102600 175736315 14120 14120 14120 14120 50
539 20250311 102500 175030315 14120 14120 14120 14120 65
540 20250311 102400 174112515 14120 14120 14120 14120 0
541 20250311 102300 174112515 14120 14120 14120 14120 0
542 20250311 102200 174112515 14120 14130 14130 14050 760
543 20250311 102100 163417825 14100 14100 14100 14100 49
544 20250311 102000 162726925 14100 14100 14100 14100 40
545 20250311 101900 162162925 14100 14100 14100 14100 111
546 20250311 101800 160597825 14110 14130 14130 14110 651
547 20250311 101700 151401815 14130 14130 14130 14130 0
548 20250311 101600 151401815 14130 14130 14130 14130 0
549 20250311 101500 151401815 14130 14130 14130 14130 10
550 20250311 101400 151260515 14200 14200 14200 14200 0
551 20250311 101300 151260515 14200 14200 14200 14200 0
552 20250311 101200 151260515 14200 14290 14290 14200 8
553 20250311 101100 151146825 14290 14290 14290 14290 70
554 20250311 101000 150146525 14310 14310 14310 14310 0
555 20250311 100900 150146525 14310 14310 14310 14310 0
556 20250311 100800 150146525 14310 14310 14310 14310 0
557 20250311 100700 150146525 14310 14310 14310 14310 0
558 20250311 100600 150146525 14310 14310 14310 14310 0
559 20250311 100500 150146525 14310 14310 14310 14310 0
560 20250311 100400 150146525 14310 14310 14310 14310 0
561 20250311 100300 150146525 14310 14310 14310 14310 0
562 20250311 100200 150146525 14310 14310 14310 14310 0
563 20250311 100100 150146525 14310 14250 14310 14250 22
564 20250311 100000 149832895 14250 14240 14250 14240 125
565 20250311 095900 148052045 14230 14155 14230 14155 414
566 20250311 095800 142175040 14160 14160 14160 14160 0
567 20250311 095700 142175040 14160 14160 14160 14160 105
568 20250311 095600 140688240 14190 14190 14190 14190 0
569 20250311 095500 140688240 14190 14190 14190 14190 0
570 20250311 095400 140688240 14190 14190 14190 14190 10
571 20250311 095300 140546340 14100 14100 14100 14100 0
572 20250311 095200 140546340 14100 14190 14280 14080 2108
573 20250311 095100 110775620 14190 14240 14240 14190 1611
574 20250311 095000 87874340 14370 14350 14370 14220 1004
575 20250311 094900 73559410 14370 14370 14370 14370 0
576 20250311 094800 73559410 14370 14370 14370 14370 3
577 20250311 094700 73516300 14360 14360 14360 14360 0
578 20250311 094600 73516300 14360 14360 14360 14360 34
579 20250311 094500 73028060 14370 14380 14380 14370 47
580 20250311 094400 72352640 14380 14380 14380 14380 4
581 20250311 094300 72295120 14300 14300 14300 14300 0
582 20250311 094200 72295120 14300 14300 14300 14300 0
583 20250311 094100 72295120 14300 14340 14340 14290 676
584 20250311 094000 62620960 14330 14330 14330 14330 0
585 20250311 093900 62620960 14330 14330 14330 14330 23
586 20250311 093800 62291370 14390 14390 14390 14390 0
587 20250311 093700 62291370 14390 14390 14390 14390 0
588 20250311 093600 62291370 14390 14390 14390 14390 100
589 20250311 093500 60852370 14390 14390 14390 14390 2
590 20250311 093400 60823590 14370 14370 14370 14370 0
591 20250311 093300 60823590 14370 14350 14370 14350 651
592 20250311 093200 51470980 14310 14310 14310 14310 0
593 20250311 093100 51470980 14310 14310 14310 14310 20
594 20250311 093000 51184780 14350 14340 14350 14340 141
595 20250311 092900 49162270 14340 14340 14340 14340 1
596 20250311 092800 49147930 14340 14340 14340 14340 0
597 20250311 092700 49147930 14340 14340 14340 14340 1
598 20250311 092600 49133590 14340 14340 14340 14340 0
599 20250311 092500 49133590 14340 14340 14340 14340 2
600 20250311 092400 49104910 14310 14340 14340 14310 6
601 20250311 092300 49018990 14340 14340 14340 14340 0
602 20250311 092200 49018990 14340 14340 14340 14340 1
603 20250311 092100 49004650 14340 14340 14340 14340 0
604 20250311 092000 49004650 14340 14280 14340 14280 102
605 20250311 091900 47547970 14280 14300 14300 14280 12
606 20250311 091800 47376570 14340 14340 14340 14340 1
607 20250311 091700 47362230 14340 14340 14340 14340 0
608 20250311 091600 47362230 14340 14330 14340 14330 6
609 20250311 091500 47276240 14340 14340 14340 14340 2
610 20250311 091400 47247560 14270 14270 14340 14270 19
611 20250311 091300 46976200 14360 14360 14360 14360 0
612 20250311 091200 46976200 14360 14360 14360 14360 6
613 20250311 091100 46890040 14360 14360 14360 14300 24
614 20250311 091000 46546600 14380 14380 14380 14380 0
615 20250311 090900 46546600 14380 14270 14380 14220 129
616 20250311 090800 44710760 14270 14270 14270 14200 1115
617 20250311 090700 28810260 14280 14400 14400 14280 782
618 20250311 090600 17634640 14400 14340 14400 14300 62
619 20250311 090500 16746440 14400 14400 14400 14400 2
620 20250311 090400 16717640 14300 14300 14300 14300 0
621 20250311 090300 16717640 14300 14310 14310 14300 141
622 20250311 090200 14700420 14300 14300 14300 14300 0
623 20250311 090100 14700420 14300 14360 14360 14300 294
624 20250311 090000 10493000 14320 14400 14400 14320 730

1
036220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,14489416,0,211980156080,0.00
20250306,0,14489416,0,212414838560,0.00
20250305,0,14489416,0,216471875040,0.00
20250304,0,14489416,0,217920816640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 14489416 0 211980156080 0.00
3 20250306 0 14489416 0 212414838560 0.00
4 20250305 0 14489416 0 216471875040 0.00
5 20250304 0 14489416 0 217920816640 0.00